Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 08, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250408 983.25 1002.25 982.50 992.75 +9.75 272,593 303,201 -31,840 Hover/Click
Jul25 250408 997.75 1016.00 996.50 1004.00 +7.00 186,460 269,875 +12,826 Hover/Click
Aug25 250408 993.50 1010.25 993.50 996.75 +4.25 12,478 31,462 +375 Hover/Click
Sep25 250408 979.25 993.75 975.00 976.00 -2.00 13,180 31,353 +320 Hover/Click
Nov25 250408 981.00 995.25 976.75 977.75 -3.25 77,241 170,825 -2,710 Hover/Click
Jan26 250408 996.00 1008.50 990.25 991.25 -3.50 12,612 24,589 +198 Hover/Click
Mar26 250408 1001.00 1014.00 996.00 997.00 -4.50 7,128 25,106 +335 Hover/Click
May26 250408 1010.25 1021.50 1004.25 1005.00 -4.75 2,686 8,914 +303 Hover/Click
Jul26 250408 1021.50 1030.00 1013.25 1014.25 -4.75 1,527 5,406 +167 Hover/Click
Aug26 250408 1011.25 1025.00 1011.25 1011.25 -5.00 22 342 +5 Hover/Click
Sep26 250408 1005.00 1010.75 996.50 996.75 -5.75 33 274 +0 Hover/Click
Nov26 250408 1004.00 1011.25 994.25 995.00 -6.50 677 5,419 +26 Hover/Click
Jan27 250408 1006.00 1018.25 1006.00 1006.00 -6.50 0 331 +0 Hover/Click
Mar27 250408 1007.00 1018.75 1007.00 1007.00 -6.50 0 33 +0 Hover/Click
Total Volume and Open Interest 586,638 877,422 -19,993  
Soybean Meal(CBOT) Weekly Monthly
May25 250408 288.00 293.80 288.00 291.00 +2.60 94,267 214,985 -11,621 Hover/Click
Jul25 250408 295.10 300.30 295.10 297.30 +1.80 71,664 190,635 +2,225 Hover/Click
Aug25 250408 297.70 301.70 296.90 298.80 +1.60 15,746 43,927 +2,635 Hover/Click
Sep25 250408 298.60 302.80 298.60 299.60 +1.10 9,155 29,179 -284 Hover/Click
Oct25 250408 298.70 303.00 298.70 299.60 +0.70 7,570 25,330 +18 Hover/Click
Dec25 250408 301.10 305.70 301.10 302.40 +0.80 28,961 90,910 +67 Hover/Click
Jan26 250408 303.40 307.30 303.40 304.00 +0.70 4,215 11,092 +398 Hover/Click
Mar26 250408 304.60 309.10 304.60 305.90 +0.40 2,315 11,356 +135 Hover/Click
May26 250408 309.20 311.50 307.80 308.30 +0.30 1,153 5,720 +12 Hover/Click
Jul26 250408 313.20 314.50 310.80 311.30 +0.10 596 3,255 +105 Hover/Click
Total Volume and Open Interest 235,964 630,047 -6,260  
Soybean Oil(CBOT) Weekly Monthly
May25 250408 45.08 45.81 44.80 44.94 -0.21 119,880 155,477 -15,545 Hover/Click
Jul25 250408 45.44 46.19 45.23 45.36 -0.15 80,003 181,473 +4,114 Hover/Click
Aug25 250408 45.20 46.04 45.16 45.22 -0.18 15,666 44,432 -413 Hover/Click
Sep25 250408 45.07 45.84 44.98 45.04 -0.18 12,155 23,844 +126 Hover/Click
Oct25 250408 44.71 45.54 44.68 44.74 -0.21 8,681 25,701 -638 Hover/Click
Dec25 250408 44.72 45.50 44.64 44.70 -0.20 36,614 120,687 +993 Hover/Click
Jan26 250408 44.94 45.52 44.67 44.74 -0.19 4,037 9,959 +312 Hover/Click
Mar26 250408 44.96 45.51 44.67 44.74 -0.21 1,852 10,681 +300 Hover/Click
May26 250408 45.19 45.57 44.73 44.82 -0.20 645 4,183 +7 Hover/Click
Jul26 250408 44.95 45.63 44.82 44.91 -0.21 738 3,628 +153 Hover/Click
Total Volume and Open Interest 280,868 583,530 -10,676  
Canola(WCE) Weekly Monthly
May25 250408 637.1 649.9 633.1 646.2 +9.6 31,265 89,917 -10,542 Hover/Click
Jul25 250408 642.9 656.4 638.5 652.7 +9.7 23,249 83,242 -604 Hover/Click
Nov25 250408 630.7 634.4 624.0 630.1 +1.7 8,063 45,707 +348 Hover/Click
Jan26 250408 636.3 641.5 631.8 637.5 +1.0 442 7,794 -22 Hover/Click
Mar26 250408 638.4 645.7 637.1 642.9 +0.5 32 1,060 +0 Hover/Click
May26 250408 641.1 647.4 639.7 646.3 +0.2 38 355 +12 Hover/Click
Total Volume and Open Interest 63,127 228,384 -10,794  
Corn(CBOT) Weekly Monthly
May25 250408 464.50 469.75 462.75 469.00 +4.50 216,782 515,571 -47,400 Hover/Click
Jul25 250408 470.75 476.25 469.25 474.75 +4.00 140,908 587,793 +7,171 Hover/Click
Sep25 250408 439.00 444.00 438.25 438.75 -0.25 49,246 269,027 -4,123 Hover/Click
Dec25 250408 445.75 450.00 445.25 445.75 -0.25 69,007 374,131 -2,508 Hover/Click
Mar26 250408 459.00 463.25 457.75 458.00 -1.50 8,128 35,058 +92 Hover/Click
May26 250408 467.00 470.75 465.25 465.50 -1.75 1,137 18,959 +67 Hover/Click
Jul26 250408 472.25 475.00 469.00 469.25 -2.00 807 6,781 +34 Hover/Click
Sep26 250408 450.75 453.00 448.75 449.00 -1.50 142 2,298 +49 Hover/Click
Dec26 250408 451.00 454.50 449.50 450.00 -1.50 2,169 19,542 -341 Hover/Click
Mar27 250408 470.00 470.00 461.00 461.25 -1.50 78 1,793 +60 Hover/Click
Total Volume and Open Interest 488,407 1,831,846 -46,897  
Wheat(CBOT) Weekly Monthly
May25 250408 537.50 545.75 533.75 540.00 +3.50 96,849 204,221 -13,795 Hover/Click
Jul25 250408 551.75 560.25 548.25 554.00 +3.50 65,822 141,350 -52 Hover/Click
Sep25 250408 565.00 573.75 563.00 568.75 +4.25 26,749 64,808 +2,273 Hover/Click
Dec25 250408 588.00 594.75 585.00 590.75 +4.50 12,427 56,918 +902 Hover/Click
Mar26 250408 606.50 613.00 603.75 609.25 +4.00 3,028 8,715 -110 Hover/Click
May26 250408 616.75 622.25 614.00 619.25 +3.50 409 2,064 -163 Hover/Click
Total Volume and Open Interest 205,484 479,855 -10,975  
Wheat(KCBT) Weekly Monthly
May25 250408 559.00 567.75 552.75 561.50 +2.25 59,865 101,326 -9,458 Hover/Click
Jul25 250408 573.00 581.00 566.75 575.00 +2.25 49,329 87,666 +2,900 Hover/Click
Sep25 250408 587.75 594.75 581.50 589.75 +3.00 15,437 33,269 -1,291 Hover/Click
Dec25 250408 612.00 616.00 603.50 611.50 +2.75 8,187 31,109 -113 Hover/Click
Mar26 250408 630.00 634.00 621.75 629.50 +2.25 1,862 5,526 +158 Hover/Click
May26 250408 637.00 642.25 631.50 638.50 +2.25 79 2,108 -38 Hover/Click
Jul26 250408 633.00 637.25 633.00 637.00 +1.25 4 300 +1 Hover/Click
Total Volume and Open Interest 134,764 261,386 -7,841  
Wheat(MGE) Weekly Monthly
May25 250408 591.50 603.50 588.50 601.00 +7.00 8,062 40,777 -2,332 Hover/Click
Jul25 250408 606.00 618.00 602.75 614.50 +6.25 4,982 24,312 +514 Hover/Click
Sep25 250408 618.00 628.75 614.00 625.25 +5.75 1,992 13,941 +292 Hover/Click
Dec25 250408 640.50 645.75 632.00 643.00 +5.25 783 8,982 -57 Hover/Click
Mar26 250408 659.00 659.00 652.75 659.00 +4.75 18 1,393 -1 Hover/Click
May26 250408 667.75 667.75 664.50 667.75 +4.50 1 22 -1 Hover/Click
Total Volume and Open Interest 15,838 89,440 -1,585  
Oats(CBOT) Weekly Monthly
May25 250408 340.50 342.75 326.50 330.00 -6.75 540 1,736 -45 Hover/Click
Jul25 250408 342.25 342.50 331.50 332.00 -9.00 103 885 +18 Hover/Click
Sep25 250408 335.75 335.75 335.75 335.75 -9.00 2 39 +0 Hover/Click
Dec25 250408 343.25 343.75 336.75 336.75 -7.00 4 147 +3 Hover/Click
Total Volume and Open Interest 649 2,811 -24  
Rough Rice(CBOT) Weekly Monthly
May25 250408 13.35 13.64 13.34 13.51 +0.19 542 10,534 -77 Hover/Click
Jul25 250408 13.56 13.80 13.55 13.64 +0.15 191 1,875 +103 Hover/Click
Sep25 250408 13.63 13.75 13.60 13.65 +0.11 26 803 +1 Hover/Click
Nov25 250408 13.81 13.81 13.81 13.81 +0.15 4 44 -3 Hover/Click
Total Volume and Open Interest 763 13,256 +24  
Live Cattle(CME) Weekly Monthly
Apr25 250408 201.750 202.000 198.880 199.100 +0.165 10,578 19,938 -8,002 Hover/Click
Jun25 250408 197.250 197.500 193.400 193.630 -0.555 60,788 148,605 -9,324 Hover/Click
Aug25 250408 193.450 193.800 190.150 190.450 -0.085 24,193 80,977 -2,783 Hover/Click
Oct25 250408 192.000 192.785 189.535 189.735 +0.385 16,845 58,041 -238 Hover/Click
Dec25 250408 193.435 194.000 191.050 191.100 +0.565 11,021 40,370 -316 Hover/Click
Feb26 250408 194.330 195.400 192.550 192.630 +0.645 5,110 10,709 +136 Hover/Click
Total Volume and Open Interest 131,598 369,101 -20,504  
Feeder Cattle(CME) Weekly Monthly
Apr25 250408 281.500 282.480 280.000 280.435 +2.600 3,670 5,131 -720 Hover/Click
May25 250408 275.950 276.435 270.250 271.730 +0.455 22,560 26,839 -3,634 Hover/Click
Aug25 250408 282.500 283.130 276.850 277.600 -0.450 13,163 26,124 +254 Hover/Click
Sep25 250408 281.685 282.335 276.380 277.085 -0.395 3,307 6,706 -83 Hover/Click
Oct25 250408 279.950 280.700 275.100 275.600 -0.350 2,221 4,499 +114 Hover/Click
Nov25 250408 277.380 278.750 273.025 273.400 -0.400 1,326 2,733 -25 Hover/Click
Jan26 250408 273.750 273.935 268.550 269.150 -0.230 595 1,115 +44 Hover/Click
Total Volume and Open Interest 46,866 73,232 -4,049  
Lean Hogs(CME) Weekly Monthly
Apr25 250408 87.800 87.980 87.800 87.830 +0.030 5,199 22,590 -1,073 Hover/Click
May25 250408 84.980 86.050 84.200 84.600 +0.520 797 4,401 +0  
Jun25 250408 91.580 92.080 89.430 89.780 -0.270 47,286 96,837 +2,402 Hover/Click
Jul25 250408 91.530 91.880 88.930 89.200 -0.650 20,474 42,174 -573 Hover/Click
Aug25 250408 90.050 90.530 87.730 87.850 -0.700 16,823 36,625 -3,047 Hover/Click
Oct25 250408 77.200 77.630 74.800 75.000 -1.030 10,429 37,424 +990 Hover/Click
Dec25 250408 70.980 71.350 68.830 69.180 -0.970 5,969 24,657 -863 Hover/Click
Feb26 250408 74.600 74.900 72.430 72.780 -1.020 1,745 8,005 +3 Hover/Click
Total Volume and Open Interest 109,222 274,953 -2,094  
Class III Milk(CME) Weekly Monthly
Apr25 250408 17.08 17.20 17.07 17.15 +0.05 205 4,389 -62 Hover/Click
May25 250408 16.93 17.31 16.78 16.92 +0.14 678 6,593 +83 Hover/Click
Jun25 250408 16.81 17.11 16.71 16.73 +0.04 199 2,694 +21 Hover/Click
Jul25 250408 17.37 17.69 17.37 17.43 +0.10 64 1,552 +22 Hover/Click
Aug25 250408 17.97 18.00 17.80 17.84 -0.03 17 1,262 +11 Hover/Click
Sep25 250408 18.20 18.36 18.14 18.19 +0.04 22 1,064 +6 Hover/Click
Oct25 250408 18.15 18.18 18.15 18.15 unch 6 830 +6 Hover/Click
Nov25 250408 17.90 17.92 17.79 17.89 unch 48 1,075 +31 Hover/Click
Dec25 250408 17.90 17.90 17.78 17.78 -0.05 10 791 +4 Hover/Click
Jan26 250408 17.65 17.70 17.61 17.61 -0.06 9 177 +9 Hover/Click
Feb26 250408 17.70 17.72 17.70 17.72 +0.02 5 165 +2 Hover/Click
Mar26 250408 17.70 17.70 17.70 17.70 +0.04 7 144 +7 Hover/Click
Apr26 250408 17.85 17.85 17.84 17.84 +0.04 13 66 +13 Hover/Click
Total Volume and Open Interest 1,293 20,893 +162  
Cocoa(ICE) Weekly Monthly
May25 250408 8096 8200 7677 7755 -298 10,686 20,247 -1,904 Hover/Click
Jul25 250408 7966 8085 7638 7721 -275 15,484 31,216 +493 Hover/Click
Sep25 250408 7830 7876 7474 7498 -311 6,321 17,426 -345 Hover/Click
Dec25 250408 7345 7430 7107 7154 -231 6,049 21,724 -107 Hover/Click
Mar26 250408 7048 7148 6909 6942 -116 1,675 4,013 -284 Hover/Click
May26 250408 6968 7039 6849 6913 -78 353 425 -63 Hover/Click
Jul26 250408 6843 6928 6843 6894 -46 74 264 +11 Hover/Click
Total Volume and Open Interest 40,688 95,580 -2,200  
Coffee "C"(ICE) Weekly Monthly
May25 250408 345.00 350.15 340.50 342.90 -1.90 37,079 48,364 -5,597 Hover/Click
Jul25 250408 343.40 348.05 338.90 341.35 -0.60 31,016 58,964 +2,054 Hover/Click
Sep25 250408 339.75 343.80 334.50 336.90 -0.85 12,643 31,606 -275 Hover/Click
Dec25 250408 335.00 338.55 329.70 332.10 -0.70 8,054 20,053 +1,163 Hover/Click
Mar26 250408 329.30 332.35 324.00 326.15 -0.65 2,630 8,543 +523 Hover/Click
May26 250408 320.00 323.35 315.20 317.50 +0.05 629 2,811 +57 Hover/Click
Total Volume and Open Interest 92,765 175,765 -2,069  
Orange Juice(ICE) Weekly Monthly
May25 250408 211.90 236.90 203.80 234.65 +22.75 968 5,076 -104 Hover/Click
Jul25 250408 208.15 232.20 199.70 228.70 +20.20 578 2,459 +234 Hover/Click
Sep25 250408 202.70 231.55 198.65 227.05 +19.95 123 1,609 +36 Hover/Click
Nov25 250408 201.00 225.20 201.00 225.20 +19.40 13 504 +0 Hover/Click
Jan26 250408 215.00 224.70 215.00 224.70 +19.65 8 223 +0 Hover/Click
Mar26 250408 224.20 224.20 224.20 224.20 +20.10 5 22 +3 Hover/Click
Total Volume and Open Interest 1,702 9,899 +174  
Sugar #11(ICE) Weekly Monthly
May25 250408 18.74 18.87 18.26 18.31 -0.37 88,866 221,440 -26,929 Hover/Click
Jul25 250408 18.54 18.68 18.11 18.14 -0.35 76,156 255,999 +8,072 Hover/Click
Oct25 250408 18.64 18.82 18.28 18.31 -0.31 23,810 158,137 -2 Hover/Click
Mar26 250408 19.00 19.15 18.66 18.69 -0.28 13,872 107,050 -522 Hover/Click
May26 250408 18.13 18.24 17.84 17.87 -0.24 6,466 52,642 +195 Hover/Click
Jul26 250408 17.66 17.72 17.36 17.40 -0.20 3,076 32,908 +23 Hover/Click
Oct26 250408 17.52 17.60 17.30 17.33 -0.17 1,688 30,934 -95 Hover/Click
Mar27 250408 17.76 17.82 17.56 17.59 -0.15 702 14,825 +212 Hover/Click
May27 250408 17.22 17.31 17.09 17.09 -0.14 368 6,908 -76 Hover/Click
Total Volume and Open Interest 215,340 894,901 -19,160  
London Cocoa(LCE) Weekly Monthly
May25 250408 6000 6040 5576 5743 -227 4,464 27,262 -533 Hover/Click
Jul25 250408 6011 6075 5625 5779 -235 9,014 36,490 -35 Hover/Click
Sep25 250408 5902 5913 5612 5701 -169 4,029 24,876 +207 Hover/Click
Dec25 250408 5533 5533 5321 5368 -134 5,373 28,157 +707 Hover/Click
Mar26 250408 5315 5366 5219 5233 -68 3,673 11,367 +671 Hover/Click
May26 250408 5252 5275 5168 5183 -55 660 1,911 +1 Hover/Click
Jul26 250408 5148 5232 5127 5142 -42 292 1,119 +43 Hover/Click
Total Volume and Open Interest 27,751 134,172 +1,177  
London Sugar(LCE) Weekly Monthly
May25 250408 534.60 535.30 523.00 523.20 -10.70 7,922 14,815 -2,789 Hover/Click
Aug25 250408 521.50 522.80 510.60 511.10 -9.90 7,919 48,998 +1,195 Hover/Click
Oct25 250408 516.60 518.00 506.20 506.50 -10.30 2,123 17,537 +40 Hover/Click
Dec25 250408 514.60 515.10 503.60 503.90 -10.80 639 5,810 +85 Hover/Click
Mar26 250408 513.00 514.10 503.70 504.20 -9.00 174 4,753 -15 Hover/Click
Total Volume and Open Interest 18,816 97,744 -1,471  
Cotton(ICE) Weekly Monthly
May25 250408 65.95 66.26 64.74 65.55 -0.44 67,149 92,900 -15,356 Hover/Click
Jul25 250408 66.82 66.91 65.50 66.33 -0.56 44,675 92,765 +5,241 Hover/Click
Oct25 250408 68.19 68.65 68.02 68.02 -0.67 82 147 -6 Hover/Click
Dec25 250408 68.15 68.23 67.10 67.75 -0.48 22,098 76,105 +136 Hover/Click
Mar26 250408 69.11 69.35 68.30 68.85 -0.52 2,715 8,202 -54 Hover/Click
May26 250408 69.84 70.08 69.16 69.71 -0.51 789 1,512 +103 Hover/Click
Total Volume and Open Interest 137,877 275,611 -9,790  
Crude Oil(NYM) Weekly Monthly
May25 250408 61.03 61.75 57.88 59.58 -1.12 597,617 258,227 -25,261 Hover/Click
Jun25 250408 60.70 61.43 57.50 59.10 -1.34 405,489 269,274 +18,598 Hover/Click
Jul25 250408 60.55 61.11 57.15 58.66 -1.50 200,036 142,739 +1,600 Hover/Click
Aug25 250408 60.24 60.78 56.92 58.30 -1.59 103,665 111,901 +325 Hover/Click
Sep25 250408 60.01 60.48 56.76 58.02 -1.63 119,847 131,410 +5,240 Hover/Click
Oct25 250408 59.81 60.29 56.68 57.85 -1.64 70,075 83,119 +8,217 Hover/Click
Nov25 250408 59.86 60.12 56.67 57.76 -1.64 43,247 57,248 +2,447 Hover/Click
Dec25 250408 59.70 60.08 56.63 57.72 -1.63 232,510 208,479 +13,835 Hover/Click
Jan26 250408 59.82 59.88 56.95 57.68 -1.60 21,805 43,820 +696 Hover/Click
Feb26 250408 59.60 59.83 56.99 57.66 -1.58 14,703 27,040 +65 Hover/Click
Mar26 250408 59.71 59.78 56.76 57.66 -1.56 34,482 63,088 +1,562 Hover/Click
Apr26 250408 59.63 59.63 57.04 57.68 -1.54 3,862 20,541 +337 Hover/Click
May26 250408 57.88 59.36 57.00 57.72 -1.53 1,809 20,772 +392 Hover/Click
Jun26 250408 59.59 59.88 56.93 57.76 -1.52 63,494 119,662 +7,509 Hover/Click
Jul26 250408 57.87 59.33 57.54 57.76 -1.50 1,221 17,513 +379 Hover/Click
Aug26 250408 57.80 59.27 57.63 57.78 -1.47 863 11,962 +178 Hover/Click
Total Volume and Open Interest 2,049,878 1,948,250 +44,373  
e-miNY Crude Oil(NYM)
May25 250408 60.975 61.750 57.875 59.575 -1.125 17,512 1,204 +65  
Jun25 250408 60.850 61.425 57.500 59.100 -1.350 3,864 965 +245  
Jul25 250408 60.525 61.025 57.225 58.650 -1.500 190 137 +38  
Aug25 250408 60.200 60.675 57.000 58.300 -1.600 34 26 +5  
Sep25 250408 58.200 59.900 56.900 58.025 -1.625 2 20 -1  
Oct25 250408 59.700 60.000 57.700 57.850 -1.650 6 8 +0  
Nov25 250408 57.750 57.750 57.750 57.750 -1.650 6 11 +0  
Dec25 250408 59.750 60.300 56.900 57.725 -1.625 14 68 +0  
Jan26 250408 57.675 57.675 57.675 57.675 -1.600 0 5 +0  
Feb26 250408 57.650 57.650 57.650 57.650 -1.600        
Total Volume and Open Interest 21,636 2,462 +356  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250408 207.84 210.42 201.24 205.70 -1.29 74,889 96,725 -1,798 Hover/Click
Jun25 250408 203.54 205.72 196.55 200.50 -2.12 70,663 80,385 +1,158 Hover/Click
Jul25 250408 202.58 204.67 195.46 199.16 -2.61 28,786 38,671 +903 Hover/Click
Aug25 250408 202.92 204.80 195.66 199.14 -2.81 20,094 25,683 -1,698 Hover/Click
Sep25 250408 203.59 205.46 196.47 199.77 -2.95 14,196 20,057 -1,297 Hover/Click
Oct25 250408 204.70 206.24 197.35 200.52 -2.98 7,029 11,268 +678 Hover/Click
Nov25 250408 205.43 206.74 197.92 201.04 -3.02 3,570 9,015 -185 Hover/Click
Dec25 250408 205.66 207.06 198.40 201.42 -3.04 14,569 26,167 +1,001 Hover/Click
Jan26 250408 206.48 207.15 199.32 202.04 -3.11 3,778 6,025 +400 Hover/Click
Feb26 250408 206.02 206.98 199.60 202.08 -3.14 1,553 2,875 +129 Hover/Click
Mar26 250408 205.05 206.30 198.90 201.41 -3.16 1,577 4,462 +103 Hover/Click
Apr26 250408 203.79 204.72 197.83 200.27 -3.09 805 1,748 +131 Hover/Click
May26 250408 204.00 204.50 197.61 199.93 -2.98 789 1,244 +79 Hover/Click
Jun26 250408 202.69 205.20 197.52 199.97 -2.86 1,464 4,924 +215 Hover/Click
Total Volume and Open Interest 245,488 340,621 +129  
RBOB Gasoline(NYM) Weekly Monthly
May25 250408 201.57 205.51 195.56 199.14 -2.87 83,174 118,766 -3,547 Hover/Click
Jun25 250408 201.60 204.31 194.53 197.98 -3.02 82,096 99,014 +2,919 Hover/Click
Jul25 250408 199.88 202.44 192.67 196.07 -3.19 38,221 52,857 +405 Hover/Click
Aug25 250408 197.78 200.16 190.58 193.89 -3.26 25,520 36,094 +1,395 Hover/Click
Sep25 250408 194.59 196.75 187.52 190.68 -3.20 20,343 44,757 -538 Hover/Click
Oct25 250408 180.40 181.47 172.99 175.80 -3.54 6,307 21,167 +411 Hover/Click
Nov25 250408 176.70 177.12 170.08 172.11 -3.41 3,739 12,617 +86 Hover/Click
Dec25 250408 173.99 174.97 166.74 169.51 -3.24 10,194 28,256 +802 Hover/Click
Jan26 250408 173.13 173.32 166.00 168.76 -3.15 1,587 5,196 +284 Hover/Click
Feb26 250408 174.00 174.00 167.68 169.66 -3.10 933 1,108 -13 Hover/Click
Total Volume and Open Interest 274,305 425,003 +3,045  
e-miNY RBOB Gasoline(NYM)
May25 250408 199.14 199.14 199.14 199.14 -2.87 0 1 +0  
Jun25 250408 197.98 197.98 197.98 197.98 -3.02        
Jul25 250408 196.07 196.07 196.07 196.07 -3.19        
Aug25 250408 193.89 193.89 193.89 193.89 -3.26        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250408 3.630 3.783 3.462 3.465 -0.190 298,843 254,702 -13,000 Hover/Click
Jun25 250408 3.727 3.882 3.560 3.563 -0.182 124,942 117,609 +7,734 Hover/Click
Jul25 250408 3.911 4.048 3.729 3.732 -0.178 121,313 135,645 +12,540 Hover/Click
Aug25 250408 3.965 4.094 3.779 3.783 -0.177 51,743 63,735 +1,122 Hover/Click
Sep25 250408 3.919 4.047 3.737 3.743 -0.170 46,702 122,326 -710 Hover/Click
Oct25 250408 3.968 4.091 3.798 3.801 -0.159 68,170 138,945 -509 Hover/Click
Nov25 250408 4.241 4.363 4.078 4.081 -0.152 24,135 70,659 -1,011 Hover/Click
Dec25 250408 4.710 4.808 4.529 4.533 -0.158 18,292 58,655 +1,373 Hover/Click
Jan26 250408 4.965 5.070 4.787 4.799 -0.161 37,246 134,181 +1,718 Hover/Click
Feb26 250408 4.599 4.712 4.436 4.454 -0.159 13,774 48,185 -610 Hover/Click
Mar26 250408 4.081 4.140 3.925 3.943 -0.119 19,107 76,270 +322 Hover/Click
Apr26 250408 3.718 3.769 3.586 3.608 -0.086 20,962 86,879 +1,063 Hover/Click
May26 250408 3.680 3.765 3.592 3.615 -0.078 7,916 30,131 +1,473 Hover/Click
Jun26 250408 3.775 3.854 3.683 3.714 -0.069 2,962 11,805 +135 Hover/Click
Jul26 250408 3.874 3.973 3.806 3.840 -0.060 3,112 19,741 -63 Hover/Click
Aug26 250408 3.907 4.016 3.849 3.882 -0.060 2,256 14,107 -68 Hover/Click
Total Volume and Open Interest 878,278 1,649,016 +11,024  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250408 64.59 65.21 61.34 62.82 -1.39 881,698 497,797 -44,005 Hover/Click
Jul25 250408 64.18 64.75 60.92 62.34 -1.48 545,203 413,637 +14,434 Hover/Click
Aug25 250408 63.86 64.39 60.61 61.96 -1.57 336,392 268,778 +13,452 Hover/Click
Sep25 250408 63.63 64.10 60.40 61.69 -1.62 294,809 248,883 +4,060 Hover/Click
Oct25 250408 63.50 63.91 60.36 61.54 -1.65 133,412 157,015 +4,403 Hover/Click
Nov25 250408 63.45 63.81 60.34 61.47 -1.65 101,150 120,574 +10,432 Hover/Click
Dec25 250408 63.39 63.75 60.34 61.44 -1.66 358,001 260,183 +4,768 Hover/Click
Jan26 250408 63.39 63.70 60.40 61.42 -1.65 40,148 72,493 -682 Hover/Click
Feb26 250408 63.45 63.61 60.43 61.41 -1.63 33,210 59,584 -3,300 Hover/Click
Mar26 250408 63.35 63.58 60.46 61.42 -1.61 56,071 57,313 +2,628 Hover/Click
Apr26 250408 63.43 63.56 60.52 61.44 -1.58 17,114 35,416 +1,931 Hover/Click
May26 250408 63.39 63.59 60.60 61.48 -1.55 15,155 33,857 +1,394 Hover/Click
Jun26 250408 63.38 63.61 60.70 61.54 -1.52 95,264 134,802 +4,615 Hover/Click
Jul26 250408 62.89 62.95 61.52 61.58 -1.48 4,717 20,837 +445 Hover/Click
Total Volume and Open Interest 3,123,461 2,841,043 +27,440  
Gas Oil(ICE) Weekly Monthly
Apr25 250408 612.25 618.50 592.00 610.50 +4.50 60,900 57,694 -21,786 Hover/Click
May25 250408 610.75 615.25 588.25 606.75 +3.50 207,428 187,953 -1,535 Hover/Click
Jun25 250408 604.25 610.00 582.25 601.00 +2.50 163,292 183,638 +5,523 Hover/Click
Jul25 250408 601.25 606.75 579.00 597.50 +1.50 65,736 93,035 -2,372 Hover/Click
Aug25 250408 600.75 606.00 578.50 596.50 +1.00 37,781 73,614 -1,560 Hover/Click
Sep25 250408 602.00 607.00 579.75 597.75 +1.00 44,856 72,408 +250 Hover/Click
Oct25 250408 604.25 609.00 582.75 600.00 +0.75 21,963 52,305 +987 Hover/Click
Nov25 250408 602.75 607.25 581.50 598.50 +0.75 10,749 27,830 +1,142 Hover/Click
Dec25 250408 600.25 604.50 578.50 595.50 +0.75 66,333 87,324 -774 Hover/Click
Jan26 250408 604.25 604.25 579.75 595.25 +0.50 7,540 25,917 +482 Hover/Click
Total Volume and Open Interest 735,979 1,005,972 -8,418  
WTI Crude Oil(ICE) Weekly Monthly
May25 250408 61.21 61.77 57.94 59.58 -1.12 101,003 63,029 -866 Hover/Click
Jun25 250408 60.93 61.45 57.55 59.10 -1.34 193,968 110,580 -6,082 Hover/Click
Jul25 250408 60.52 61.07 57.20 58.66 -1.50 182,612 68,098 -1,621 Hover/Click
Aug25 250408 60.45 60.75 57.17 58.30 -1.59 139,097 51,810 -963 Hover/Click
Sep25 250408 59.97 60.38 56.96 58.02 -1.63 117,556 74,911 -261 Hover/Click
Oct25 250408 59.74 60.13 56.91 57.85 -1.64 61,010 35,855 -2,056 Hover/Click
Nov25 250408 59.65 60.00 57.13 57.76 -1.64 33,638 29,576 +92 Hover/Click
Dec25 250408 59.62 59.96 56.75 57.72 -1.63 53,186 130,643 -673 Hover/Click
Jan26 250408 59.45 59.49 56.99 57.68 -1.60 3,373 8,981 -60 Hover/Click
Feb26 250408 58.87 58.87 57.66 57.66 -1.58 1,563 6,610 -293 Hover/Click
Mar26 250408 59.27 59.27 57.05 57.66 -1.56 3,359 7,756 +20 Hover/Click
Apr26 250408 58.83 58.83 57.68 57.68 -1.54 322 4,268 -4 Hover/Click
May26 250408 57.72 57.72 57.72 57.72 -1.53 116 4,503 -10 Hover/Click
Jun26 250408 59.45 59.58 57.15 57.76 -1.52 15,022 58,968 +2,052 Hover/Click
Jul26 250408 57.76 57.76 57.76 57.76 -1.50 204 4,731 -196 Hover/Click
Aug26 250408 57.78 57.78 57.78 57.78 -1.47 22 3,566 +0 Hover/Click
Total Volume and Open Interest 929,243 783,821 -10,437  
US Dollar Index(ICE) Weekly Monthly
Jun25 250408 103.150 103.190 102.500 102.700 -0.273 75,545 23,033 -5,192 Hover/Click
Sep25 250408 102.900 102.960 102.215 102.400 -0.298 103 433 +23 Hover/Click
Dec25 250408 102.060 102.060 102.060 102.060 -0.298 1 2 +1 Hover/Click
Total Volume and Open Interest 75,649 23,468 -5,168  
Australian Dollar(CME) Weekly Monthly
Jun25 250408 59.97 60.89 59.50 59.69 -0.09 293,125 196,145 -324 Hover/Click
Sep25 250408 59.99 60.94 59.58 59.75 -0.09 135 527 +39 Hover/Click
Dec25 250408 60.35 60.78 59.72 59.80 -0.11 20 373 +13 Hover/Click
Total Volume and Open Interest 294,265 197,899 -225  
British Pound(CME) Weekly Monthly
Jun25 250408 127.18 128.14 127.18 127.89 +0.40 198,855 187,651 -16,568 Hover/Click
Sep25 250408 127.77 128.09 127.26 127.86 +0.39 621 946 +96 Hover/Click
Dec25 250408 127.65 127.82 127.41 127.82 +0.40 7 213 +0 Hover/Click
Total Volume and Open Interest 200,211 189,643 -16,450  
Canadian Dollar(CME) Weekly Monthly
Jun25 250408 70.47 70.96 70.32 70.49 -0.18 151,259 256,664 -5,803 Hover/Click
Sep25 250408 70.78 71.18 70.63 70.76 -0.19 171 2,363 +4 Hover/Click
Dec25 250408 71.45 71.45 70.91 71.01 -0.22 47 887 +21 Hover/Click
Mar26 250408 71.14 71.72 71.11 71.25 -0.23 9 30 +9 Hover/Click
Total Volume and Open Interest 151,716 261,254 -5,710  
Japanese Yen(CME) Weekly Monthly
Jun25 250408 68.21 69.04 68.05 68.84 +0.67 436,405 308,078 -7,924 Hover/Click
Sep25 250408 68.81 69.66 68.74 69.49 +0.66 685 727 +123 Hover/Click
Dec25 250408 69.60 70.08 69.58 70.08 +0.64 177 1,957 +46 Hover/Click
Total Volume and Open Interest 438,670 312,112 -7,497  
Swiss Franc(CME) Weekly Monthly
Jun25 250408 117.26 119.22 117.11 118.89 +1.21 65,418 80,267 -917 Hover/Click
Sep25 250408 120.28 120.39 118.42 120.10 +1.19 17 205 +1 Hover/Click
Dec25 250408 120.05 121.50 119.62 121.27 +1.18 13 126 +5 Hover/Click
Total Volume and Open Interest 65,448 80,600 -911  
EuroFX(CME) Weekly Monthly
Jun25 250408 109.59 110.36 109.32 109.95 +0.15 343,006 676,549 -7,067 Hover/Click
Sep25 250408 110.12 110.93 109.91 110.51 +0.14 1,775 7,149 +8 Hover/Click
Dec25 250408 110.82 111.45 110.45 111.04 +0.13 231 2,439 -26 Hover/Click
Total Volume and Open Interest 347,924 697,261 -8,419  
Mexican Peso(CME) Weekly Monthly
Jun25 250408 478.88 483.88 473.63 477.38 -1.13 114,562 137,715 -6,490 Hover/Click
Sep25 250408 471.00 476.25 470.75 472.00 -1.13 0 52 +0 Hover/Click
Total Volume and Open Interest 114,571 138,130 -6,497  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250408 55.5500 56.3700 55.3200 55.5900 +0.1800 92,864 75,062 -6,412 Hover/Click
Sep25 250408 56.3000 56.4900 55.4700 55.7200 +0.1800 10 42 +7 Hover/Click
Total Volume and Open Interest 92,874 75,105 -6,405  
Brazilian Real(CME) Weekly Monthly
May25 250408 168.50 169.90 165.55 166.40 -1.90 43,948 95,190 -6,756  
Jun25 250408 168.20 168.70 164.45 165.30 -1.85 282 268 -20 Hover/Click
Jul25 250408 166.00 166.00 164.30 164.30 -1.85 0 3 +0  
Aug25 250408 163.05 163.05 163.05 163.05 -1.85        
Total Volume and Open Interest 44,230 95,461 -6,776  
Bitcoin RR(CME) Weekly Monthly
Apr25 250408 79490 81120 76390 76815 -1430 24,238 20,403 -937 Hover/Click
May25 250408 80640 81705 76935 77340 -1435 3,466 6,302 +1,022 Hover/Click
Jun25 250408 81235 82115 77365 77755 -1440 146 448 +9 Hover/Click
Jul25 250408 81080 82455 77845 78190 -1460 6 54 -2 Hover/Click
Aug25 250408 78705 82825 78375 78705 -1450 0 8 +0 Hover/Click
Total Volume and Open Interest 27,856 27,279 +92  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250408 117~060 118~000 114~310 115~240 -1~280 1,472,527 1,854,524 -6,869 Hover/Click
Sep25 250408 116~270 117~200 114~200 115~130 -1~280 970 3,351 -71 Hover/Click
Dec25 250408 115~010 115~010 115~010 115~010 -1~310 0 402 +0 Hover/Click
Total Volume and Open Interest 1,473,497 1,858,277 -6,940  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250408 111~275 112~080 111~080 111~150 -0~190 5,938,458 4,934,781 -13,765 Hover/Click
Sep25 250408 112~050 112~095 111~100 111~165 -0~230 2,201 4,839 +743 Hover/Click
Dec25 250408 111~185 111~185 111~185 111~185 -0~230 2 1 +1 Hover/Click
Total Volume and Open Interest 5,940,661 4,939,621 -13,021  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250408 108~214 108~306 108~072 108~170 -0~090 4,593,522 6,604,507 -4,968 Hover/Click
Sep25 250408 108~132 108~314 108~084 108~184 -0~090 409 1,088 +275 Hover/Click
Dec25 250408 108~200 108~200 108~200 108~200 -0~090       Hover/Click
Total Volume and Open Interest 4,593,931 6,605,595 -4,693  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250408 103~280 104~023 103~220 103~297 -0~002 2,702,835 3,998,015 +16,291 Hover/Click
Sep25 250408 104~042 104~076 103~275 104~032 -0~012 87 706 -4 Hover/Click
Dec25 250408 104~086 104~086 104~086 104~086 -0~012       Hover/Click
Total Volume and Open Interest 2,702,922 3,998,721 +16,287  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250408 95.925 96.015 95.925 95.985 +0.055 190,205 333,435 -11,023  
Sep25 250408 96.135 96.255 96.130 96.210 +0.070 140,839 262,202 +4,749  
Dec25 250408 96.260 96.395 96.260 96.340 +0.065 210,649 321,583 +13,880  
Mar26 250408 96.340 96.455 96.325 96.395 +0.045 118,353 224,106 -1,264  
Jun26 250408 96.360 96.480 96.360 96.415 +0.025 127,413 259,203 +2,583  
Sep26 250408 96.360 96.485 96.360 96.410 +0.010 92,942 164,999 +83  
Dec26 250408 96.345 96.475 96.345 96.395 unch 97,347 154,022 +1,484  
Mar27 250408 96.320 96.450 96.320 96.370 unch 64,379 92,806 +5,111  
Jun27 250408 96.305 96.420 96.295 96.335 -0.005 56,870 70,426 +763  
Sep27 250408 96.275 96.390 96.265 96.300 -0.010 35,177 70,124 -570  
Dec27 250408 96.240 96.355 96.230 96.265 -0.010 34,899 58,054 -2,424  
Mar28 250408 96.210 96.320 96.190 96.225 -0.015 27,793 46,597 +598  
Jun28 250408 96.170 96.285 96.160 96.190 -0.015 25,254 29,335 +193  
Sep28 250408 96.135 96.245 96.125 96.155 -0.015 24,019 24,003 +473  
Dec28 250408 96.150 96.205 96.085 96.115 -0.015 32,339 18,671 -390  
Mar29 250408 96.080 96.165 96.040 96.075 -0.015 19,397 12,860 -244  
Jun29 250408 96.030 96.120 96.000 96.035 -0.015 4,579 13,228 -72  
Sep29 250408 95.980 96.080 95.960 95.990 -0.020 3,768 11,345 -94  
Total Volume and Open Interest 1,370,122 2,442,527 +20,717  
Ultra T-Bond(CBOT)
Jun25 250408 122~07 123~13 119~14 120~17 -2~07 1,176,292 1,837,344 -21,922  
Sep25 250408 120~05 120~05 120~05 120~05 -2~07 0 11 +0  
Dec25 250408 121~11 121~11 121~11 121~11 -2~07        
Total Volume and Open Interest 1,176,292 1,837,355 -21,922  
Ultra 10-Yr T-Note(CBOT)
Jun25 250408 114~235 115~080 113~230 114~010 -0~305 1,996,971 2,356,734 +3,558  
Sep25 250408 114~060 114~060 114~060 114~060 -0~305        
Dec25 250408 114~170 114~170 114~170 114~170 -0~305        
Total Volume and Open Interest 1,996,971 2,356,734 +3,558  
30 Day Federal Funds(CBOT)
Apr25 250408 95.690 95.725 95.680 95.705 +0.010 236,618 616,161 -4,888  
May25 250408 95.760 95.840 95.730 95.805 +0.025 378,331 688,794 +2,427  
Jun25 250408 95.865 95.970 95.820 95.925 +0.035 89,747 193,164 -9,691  
Jul25 250408 96.020 96.150 95.955 96.095 +0.050 166,397 242,678 -5,510  
Aug25 250408 96.220 96.370 96.140 96.300 +0.050 110,136 162,328 +6,535  
Sep25 250408 96.285 96.445 96.210 96.370 +0.050 43,205 59,580 -975  
Total Volume and Open Interest 1,231,531 2,194,363 +2,079  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250408 142.36 142.36 140.71 140.78 -1.67 2,726 6,138 -603 Hover/Click
Sep25 250408 140.39 140.39 140.39 140.39 -1.67       Hover/Click
Dec25 250408 140.39 140.39 140.39 140.39 -1.67       Hover/Click
Total Volume and Open Interest 2,726 6,138 -603  
Euro-Buxl(EUREX)
Jun25 250408 120.54 122.04 119.48 120.60 -0.42 215,220 286,653 -17,521  
Sep25 250408 120.00 120.00 120.00 120.00 -0.42 115 514 +3  
Dec25 250408 119.22 119.22 119.22 119.22 -1.58        
Total Volume and Open Interest 215,335 287,167 -17,518  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250408 130.02 130.58 129.46 129.95 -0.41 2,299,134 1,811,561 -127,304 Hover/Click
Sep25 250408 130.12 130.12 129.46 129.71 -0.42 40 144 +3 Hover/Click
Dec25 250408 128.57 128.57 128.57 128.57 -0.92 0 3 +0 Hover/Click
Total Volume and Open Interest 2,299,174 1,811,708 -127,301  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250408 118.89 119.21 118.43 118.69 -0.43 1,642,292 1,545,990 -2,078 Hover/Click
Sep25 250408 117.69 117.69 117.69 117.69 -0.43 2 70 +0 Hover/Click
Dec25 250408 118.39 118.39 118.39 118.39 -0.71       Hover/Click
Total Volume and Open Interest 1,642,294 1,546,060 -2,078  
Euro-Schatz(EUREX)
Jun25 250408 107.43 107.61 107.25 107.35 -0.15 1,968,911 2,625,673 +19,047  
Sep25 250408 107.40 107.96 107.40 107.46 -0.03        
Dec25 250408 106.65 106.65 106.65 106.65 -0.01        
Total Volume and Open Interest 1,968,911 2,625,673 +19,047  
3-Mth Euribor(EUREX)
Jun25 250408 97.930 97.950 97.910 97.925 -0.015 8,197 36,694 -473  
Sep25 250408 98.120 98.140 98.095 98.110 -0.015 9,048 28,099 +390  
Dec25 250408 98.215 98.230 98.180 98.200 -0.005 34,558 25,035 +913  
Total Volume and Open Interest 141,679 201,507 +175  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250408 91~29 92~20 91~19 92~04 -0~01 707,602 1,059,655 -22,730 Hover/Click
Sep25 250408 92~02 92~02 92~02 92~02 -0~02 6,228 0 +0 Hover/Click
Total Volume and Open Interest 713,830 1,059,655 -22,730  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250408 97.930 97.980 97.905 97.935 -0.015 489,002 806,351 +19,437  
Sep25 250408 98.135 98.190 98.090 98.120 -0.025 390,458 681,154 +4,529  
Dec25 250408 98.220 98.295 98.175 98.210 -0.020 439,883 641,081 -7,197  
Total Volume and Open Interest 3,636,466 4,742,211 +24,334  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250408 96.45 96.46 96.25 96.38 -0.06 162,074 289,637 +3,976  
Sep25 250408 96.85 96.88 96.61 96.77 -0.08 96,618 299,319 -11,025  
Dec25 250408 96.96 97.00 96.71 96.89 -0.07 85,570 288,070 -8,146  
Mar26 250408 96.99 97.03 96.74 96.92 -0.07 47,661 178,799 +4,212  
Jun26 250408 96.97 97.01 96.73 96.90 -0.07 44,585 154,112 +11,023  
Sep26 250408 96.92 96.96 96.68 96.86 -0.06 26,303 94,758 +740  
Dec26 250408 96.86 96.89 96.61 96.79 -0.07 19,998 76,261 -298  
Mar27 250408 96.80 96.83 96.54 96.72 -0.07 11,083 34,637 +231  
Jun27 250408 96.74 96.74 96.49 96.64 -0.08 712 3,553 +10  
Sep27 250408 96.64 96.64 96.43 96.57 -0.08 42 325 +17  
Total Volume and Open Interest 494,749 1,420,168 +798  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250408 95.92 95.93 95.63 95.77 -0.14 446,807 1,206,157 +27,811  
Sep25 250408 95.77 95.77 95.77 95.77 -0.14        
Total Volume and Open Interest 446,807 1,206,157 +27,811  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250408 96.77 96.79 96.47 96.68 -0.07 609,712 984,228 +61,662  
Sep25 250408 96.68 96.68 96.68 96.68 -0.07        
Total Volume and Open Interest 609,712 984,228 +61,662  
Gold(CMX) Weekly Monthly
Apr25 250408 2994.0 3014.5 2968.4 2968.4 +17.1 4,424 4,167 +395 Hover/Click
Jun25 250408 2997.5 3037.9 2988.6 2990.2 +16.6 328,515 371,028 +2,435 Hover/Click
Aug25 250408 3027.2 3062.3 3013.7 3015.2 +17.2 13,539 56,865 +2,231 Hover/Click
Oct25 250408 3053.1 3081.0 3038.0 3039.0 +17.7 2,492 7,919 +143 Hover/Click
Dec25 250408 3068.9 3109.1 3060.4 3062.4 +18.4 5,024 25,759 +1,117 Hover/Click
Feb26 250408 3119.7 3120.4 3084.7 3084.7 +18.9 266 2,510 +30 Hover/Click
Apr26 250408 3144.2 3144.6 3105.2 3105.2 +19.3 51 540 +2 Hover/Click
Jun26 250408 3159.0 3159.0 3125.4 3125.4 +19.4 37 263 +6 Hover/Click
Aug26 250408 3146.0 3146.0 3146.0 3146.0 +19.0 20 60 +6 Hover/Click
Oct26 250408 3166.0 3166.0 3166.0 3166.0 +18.1 2 4 +1 Hover/Click
Dec26 250408 3210.4 3210.4 3186.5 3186.5 +18.3 14 42 +7 Hover/Click
Feb27 250408 3214.4 3214.4 3214.4 3214.4 +18.9 0 1 +0 Hover/Click
Total Volume and Open Interest 357,332 473,354 +6,295  
Silver(CMX) Weekly Monthly
May25 250408 3009.0 3052.0 2956.0 2968.6 +8.2 138,802 103,924 -3,067 Hover/Click
Jul25 250408 3038.0 3080.0 2983.0 2996.1 +7.0 25,052 46,196 +5,184 Hover/Click
Sep25 250408 3065.0 3101.5 3011.0 3021.7 +5.8 4,593 9,759 -8 Hover/Click
Dec25 250408 3103.0 3140.5 3052.5 3058.8 +5.5 3,207 6,513 +327 Hover/Click
Mar26 250408 3161.0 3161.0 3094.0 3094.0 +6.3 234 423 +32 Hover/Click
May26 250408 3116.8 3116.8 3116.8 3116.8 +6.4 32 65 +4 Hover/Click
Jul26 250408 3175.0 3177.5 3138.8 3138.8 +6.5 6 16 +0 Hover/Click
Total Volume and Open Interest 173,405 169,288 +2,670  
Platinum(NYMEX) Weekly Monthly
Apr25 250408 906.7 906.8 899.6 899.6 +5.6 490 347 -1,007 Hover/Click
Jul25 250408 914.4 927.3 907.4 911.3 +5.4 51,243 79,395 +5,439 Hover/Click
Oct25 250408 925.5 938.0 918.7 922.3 +5.3 3,687 5,832 +100 Hover/Click
Jan26 250408 934.7 945.9 927.7 931.4 +5.2 308 766 +45 Hover/Click
Total Volume and Open Interest 56,359 86,862 +4,652  
Palladium(NYMEX) Weekly Monthly
Jun25 250408 902.00 908.50 882.00 889.30 +1.30 9,877 21,879 +1,275 Hover/Click
Sep25 250408 912.50 918.50 893.00 899.10 +0.30 220 455 +49 Hover/Click
Dec25 250408 909.70 921.00 909.70 909.70 +0.10 46 66 +29 Hover/Click
Total Volume and Open Interest 10,149 22,420 +1,354  
Copper(CMX) Weekly Monthly
May25 250408 431.35 436.50 409.25 414.40 -4.20 142,007 102,146 -518 Hover/Click
Jul25 250408 437.00 441.40 414.30 419.40 -4.05 38,523 62,629 +4,176 Hover/Click
Sep25 250408 437.05 445.75 418.85 423.70 -3.95 14,308 29,639 -785 Hover/Click
Dec25 250408 442.30 450.00 424.85 429.10 -4.00 8,154 20,359 +379 Hover/Click
Mar26 250408 450.40 450.70 431.40 433.60 -3.70 1,819 5,378 +37 Hover/Click
Total Volume and Open Interest 207,650 236,271 +3,259  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250408 38486 39649 37296 37862 -303 253,484 76,211 -736 Hover/Click
Sep25 250408 38730 39893 37546 38103 -299 472 367 +26 Hover/Click
Dec25 250408 39684 40049 37800 38361 -293 21 79 +1 Hover/Click
Mar26 250408 38864 38864 38864 38864 -303 0 1 +0 Hover/Click
Total Volume and Open Interest 253,977 76,658 -709  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250408 38485 39649 37293 37862 -303 456,751 24,717 +2,224 Hover/Click
Sep25 250408 38742 39892 37545 38103 -299 1,402 414 +32 Hover/Click
Dec25 250408 39000 40058 37803 38361 -293 54 58 +4 Hover/Click
Mar26 250408 38864 38864 38864 38864 -303       Hover/Click
Total Volume and Open Interest 458,207 25,189 +2,260  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250408 5126.50 5305.25 4940.50 5020.25 -77.00 3,673,583 2,296,543 +62,578 Hover/Click
Sep25 250408 5168.25 5345.75 4978.50 5058.00 -79.00 16,100 17,947 +6,329 Hover/Click
Dec25 250408 5250.00 5377.75 5016.00 5093.75 -80.25 441 2,865 +143 Hover/Click
Mar26 250408 5134.50 5376.00 5080.00 5134.50 -77.00 17 43 -2 Hover/Click
Total Volume and Open Interest 3,690,141 2,317,998 +69,048  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250408 5125.00 5304.50 4940.50 5020.25 -77.00 3,750,146 166,936 -992 Hover/Click
Sep25 250408 5167.75 5344.50 4980.00 5058.00 -79.00 9,113 2,819 +673 Hover/Click
Dec25 250408 5202.00 5380.00 5018.00 5093.75 -80.25 369 174 +24 Hover/Click
Mar26 250408 5134.50 5376.25 5080.25 5134.50 -77.00 6 19 +0 Hover/Click
Total Volume and Open Interest 3,759,634 169,948 -295  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250408 17665.00 18357.25 16973.50 17243.75 -319.50 1,140,389 260,653 -6,870 Hover/Click
Sep25 250408 17872.75 18524.25 17139.75 17400.75 -327.25 3,189 960 -28 Hover/Click
Dec25 250408 18650.00 18662.25 17320.75 17575.50 -340.50 13 65 +3 Hover/Click
Total Volume and Open Interest 1,143,591 261,690 -6,895  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250408 17650.25 18357.25 16972.00 17243.75 -319.50 3,528,973 103,351 +3,634 Hover/Click
Sep25 250408 17834.25 18523.50 17127.75 17400.75 -327.25 9,126 2,775 +328 Hover/Click
Dec25 250408 17978.50 18673.00 17321.00 17575.50 -340.50 110 200 -11 Hover/Click
Total Volume and Open Interest 3,538,219 106,336 +3,954  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250408 2639.00 2720.10 2534.70 2570.10 -56.50 31,258 46,889 +1,962 Hover/Click
Sep25 250408 2593.60 2728.50 2564.00 2593.60 -56.90       Hover/Click
Dec25 250408 2612.70 2612.70 2612.70 2612.70 -60.70       Hover/Click
Total Volume and Open Interest 31,258 46,889 +1,962  
Volatility Index(CBOE)
Apr25 250408 32.80 41.39 29.30 39.17 +6.00 214,345 122,555 -4,106  
May25 250408 27.75 33.65 25.40 31.43 +3.29 190,298 141,085 +16,364  
Jun25 250408 25.80 30.00 24.00 27.91 +1.84 71,723 55,070 +663  
Jul25 250408 24.70 28.02 23.30 26.17 +1.38 34,553 29,194 -1,498  
Total Volume and Open Interest 540,690 383,135 +10,055  
S & P 600(CME)
Jun25 250408 1173.00 1184.70 1099.10 1112.00 -34.20 2 459 +0  
Sep25 250408 1126.80 1126.80 1126.80 1126.80 -35.20        
Total Volume and Open Interest 2 459 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250408 1834.30 1889.90 1748.00 1774.00 -48.70 578,316 443,637 +8,979 Hover/Click
Sep25 250408 1849.50 1902.70 1760.50 1785.70 -49.70 637 382 +47 Hover/Click
Dec25 250408 1798.20 1906.60 1791.20 1798.20 -51.80 6 123 +4 Hover/Click
Total Volume and Open Interest 578,959 444,142 +9,030  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250408 1830.80 1889.70 1747.90 1774.00 -48.70 329,811 21,339 +3,359 Hover/Click
Sep25 250408 1848.80 1902.30 1757.50 1785.70 -49.70 942 500 -61 Hover/Click
Dec25 250408 1883.80 1910.00 1791.30 1798.20 -51.80 1 7 +1 Hover/Click
Total Volume and Open Interest 330,754 21,848 +3,299  
Nikkei 225(CME)
Jun25 250408 32630 34030 31930 32345 +5 29,722 10,568 -488  
Sep25 250408 32355 33950 32355 32355 +50 1 5 +1  
Total Volume and Open Interest 29,723 10,573 -487  
Nikkei 225(SGX) Weekly Monthly
Jun25 250408 30610 33705 30495 33185 +2465 99,188 81,034 +4,266  
Sep25 250408 31715 33150 31430 33150 +2465 166 81 -4  
Dec25 250408 32910 32910 32910 32910 +2470 0 1,947 +0  
Total Volume and Open Interest 99,380 84,666 +4,263  
Nikkei 225 Mini(JPX)
Jun25 250408 30935 33430 30790 33100 +2140 1,956,381 322,648 +56,788  
Sep25 250408 30900 33400 30775 33070 +2140 52,272 9,513 +1,712  
Dec25 250408 30520 33050 30520 32860 +2140 4,518 4,106 +844  
Total Volume and Open Interest 2,098,873 461,422 +61,279  
Nikkei 225(JPX)
Jun25 250408 30940 33430 30790 33100 +2140 145,405 176,570 +3,069  
Sep25 250408 30900 33450 30890 33070 +2140 606 3,292 +24  
Dec25 250408 31000 33020 31000 32860 +2140 26 18,030 -16  
Total Volume and Open Interest 146,072 217,422 +3,477  
Nikkei 225(CME) Yen
Jun25 250408 32555 33930 31820 32245 +20 99,563 36,515 -2,577  
Sep25 250408 33010 33885 31840 32250 +45 13 5 +4  
Dec25 250408 32260 32260 32260 32260 +100        
Total Volume and Open Interest 99,581 36,523 -2,571  
Nikkei 225(CME) e-Mini Yen
Jun25 250408 32245 32245 32245 32245 +20        
Sep25 250408 32250 32250 32250 32250 +45        
Dec25 250408 32260 32260 32260 32260 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250408 7097.5 7188.0 6814.0 7106.5 +173.5 139,738 184,663 +2,422  
May25 250408 7000.5 7094.0 6871.5 7017.0 +173.5 66 130 +12  
Jun25 250408 6820.0 7029.0 6820.0 6964.0 +170.0 63 329 +8  
Sep25 250408 7000.5 7000.5 7000.5 7000.5 +173.5        
Dec25 250408 7005.5 7005.5 7005.5 7005.5 +173.5        
Mar26 250408 7035.5 7035.5 7035.5 7035.5 +173.5        
Total Volume and Open Interest 139,867 185,122 +2,442  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250408 19780 20679 19310 19918 +138 268,743 119,242 +6,568  
May25 250408 19572 20567 19243 19820 +141 2,124 2,167 +670  
Jun25 250408 19622 20500 19224 19746 +156 1,757 5,449 +315  
Total Volume and Open Interest 273,240 131,088 +7,670  
DAX(EUREX) Weekly Monthly
Jun25 250408 20342.0 20654.0 19568.0 20442.0 +499.0 66,529 60,085 +1,299  
Sep25 250408 20704.0 20704.0 20562.0 20562.0 +498.0 4 10 +2  
Dec25 250408 20676.0 20676.0 20676.0 20676.0 +510.0 0 2 +0  
Total Volume and Open Interest 66,533 60,097 +1,301  
Mini-DAX(EUREX)
Jun25 250408 20305.0 20655.0 19574.0 20442.0 +499.0 50,337 11,495 -254  
Sep25 250408 20596.0 20596.0 20562.0 20562.0 +498.0 12 20 +2  
Dec25 250408 20676.0 20676.0 20676.0 20676.0 +510.0        
Total Volume and Open Interest 50,349 11,515 -252  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250408 4684 4765 4496 4703 +123 2,552,549 2,694,243 +186,590  
Sep25 250408 4675 4795 4512 4721 +124 60 5,074 +10  
Dec25 250408 4725 4725 4725 4725 +125 0 8,500 +0  
Total Volume and Open Interest 2,552,609 2,709,716 +186,600  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250408 11188 11366 10783 11234 +347 99,483 197,564 +6,218  
Sep25 250408 11187 11353 10799 11238 +347 2 36 +2  
Dec25 250408 11243 11243 11243 11243 +348 0 12 +0  
Total Volume and Open Interest 99,485 197,613 +6,220  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250408 7843.50 7978.00 7646.50 7883.00 +208.50 257,744 419,658 -5,949  
Sep25 250408 7886.00 7912.00 7805.00 7902.50 +207.00 20 42 +7  
Dec25 250408 7928.50 7928.50 7928.50 7928.50 +204.00        
Total Volume and Open Interest 257,764 419,700 -5,942  
SPI 200(SFE) Weekly Monthly
Jun25 250408 7301.0 7549.0 7239.0 7533.0 +196.0 137,078 232,355 +7,820  
Sep25 250408 7460.0 7511.0 7460.0 7511.0 +192.0 15 482 +14  
Dec25 250408 7552.0 7552.0 7552.0 7552.0 +192.0        
Total Volume and Open Interest 137,279 233,357 +7,836  
FTSE MIB(ISE)
Jun25 250408 32855.00 33295.00 31375.00 32883.00 +759.00 53,966 114,515 +6,428  
Sep25 250408 32350.00 32860.00 32350.00 32860.00 +759.00 23 101 +34  
Dec25 250408 32583.00 32583.00 32583.00 32583.00 +759.00 0 1 +0  
Total Volume and Open Interest 53,989 114,617 +6,462  
KOSPI 200(KFE)
Jun25 250408 317.50 318.65 309.00 310.55 +2.05 409,914 276,650 +7,377  
Sep25 250408 316.60 318.25 309.55 310.90 +2.10 850 3,354 +73  
Dec25 250408 312.15 312.15 312.15 312.15 +2.35 11 6,432 +1  
Total Volume and Open Interest 411,288 293,067 +7,966  
GSCI(CME) Weekly Monthly
Apr25 250408 518.65 521.15 502.70 508.45 -7.25 119 500 -84  
May25 250408 518.65 520.70 501.95 508.55 -7.15 85 71 +70  
Jun25 250408 511.05 511.05 511.05 511.05 -2.15        
Total Volume and Open Interest 204 571 -14  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9