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 Wed April 09, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250409 989.00 1015.50 987.50 1012.75 +20.00 216,115 282,050 -21,151 Hover/Click
Jul25 250409 1001.00 1027.00 997.75 1023.50 +19.50 196,109 279,409 +9,534 Hover/Click
Aug25 250409 992.50 1020.50 990.25 1016.50 +19.75 18,767 32,876 +1,414 Hover/Click
Sep25 250409 972.00 1000.00 969.00 995.75 +19.75 19,970 33,934 +2,581 Hover/Click
Nov25 250409 975.50 1001.75 971.25 997.00 +19.25 89,016 167,984 -2,841 Hover/Click
Jan26 250409 987.25 1014.50 985.00 1010.25 +19.00 11,563 24,683 +94 Hover/Click
Mar26 250409 993.00 1019.00 991.50 1014.00 +17.00 7,845 26,028 +922 Hover/Click
May26 250409 1001.25 1026.00 1000.25 1021.00 +16.00 2,748 9,315 +401 Hover/Click
Jul26 250409 1010.25 1034.50 1009.50 1029.50 +15.25 1,430 5,628 +222 Hover/Click
Aug26 250409 1026.00 1029.75 1007.25 1026.00 +14.75 6 342 +0 Hover/Click
Sep26 250409 1012.25 1013.75 993.50 1011.25 +14.50 8 277 +3 Hover/Click
Nov26 250409 994.00 1012.00 992.00 1008.50 +13.50 562 5,502 +83 Hover/Click
Jan27 250409 1019.25 1019.25 1019.25 1019.25 +13.25 1 331 +0 Hover/Click
Mar27 250409 1020.25 1020.25 1020.25 1020.25 +13.25 0 33 +0 Hover/Click
Total Volume and Open Interest 564,141 868,685 -8,737  
Soybean Meal(CBOT) Weekly Monthly
May25 250409 289.80 297.00 289.50 294.50 +3.50 103,058 202,148 -12,837 Hover/Click
Jul25 250409 296.20 303.10 296.10 300.70 +3.40 85,844 198,144 +7,509 Hover/Click
Aug25 250409 298.20 304.40 297.80 301.90 +3.10 13,841 43,346 -581 Hover/Click
Sep25 250409 298.80 305.00 298.80 302.50 +2.90 9,590 29,438 +259 Hover/Click
Oct25 250409 299.40 304.80 298.90 302.40 +2.80 8,226 25,779 +449 Hover/Click
Dec25 250409 302.40 307.80 301.70 305.00 +2.60 36,348 88,849 -2,061 Hover/Click
Jan26 250409 303.40 309.00 303.40 306.40 +2.40 3,825 11,571 +479 Hover/Click
Mar26 250409 305.90 310.30 305.60 308.00 +2.10 2,599 11,411 +55 Hover/Click
May26 250409 308.30 312.50 307.90 310.30 +2.00 1,234 5,886 +166 Hover/Click
Jul26 250409 311.30 315.30 311.10 313.20 +1.90 546 3,372 +117 Hover/Click
Total Volume and Open Interest 265,396 623,643 -6,404  
Soybean Oil(CBOT) Weekly Monthly
May25 250409 44.93 46.47 43.83 46.19 +1.25 92,473 137,473 -18,004 Hover/Click
Jul25 250409 45.38 46.86 44.25 46.60 +1.24 79,159 191,238 +9,765 Hover/Click
Aug25 250409 45.24 46.68 44.17 46.44 +1.22 17,338 43,992 -440 Hover/Click
Sep25 250409 45.11 46.44 44.03 46.24 +1.20 12,278 25,634 +1,790 Hover/Click
Oct25 250409 44.78 46.14 43.79 45.96 +1.22 7,998 25,849 +148 Hover/Click
Dec25 250409 44.75 46.13 43.78 45.91 +1.21 35,676 121,159 +472 Hover/Click
Jan26 250409 44.58 46.13 43.87 45.96 +1.22 3,997 10,209 +250 Hover/Click
Mar26 250409 44.62 46.14 43.92 46.00 +1.26 2,025 10,931 +250 Hover/Click
May26 250409 44.62 46.23 44.05 46.11 +1.29 452 4,172 -11 Hover/Click
Jul26 250409 44.79 46.33 44.19 46.24 +1.33 482 3,815 +187 Hover/Click
Total Volume and Open Interest 252,163 577,958 -5,572  
Canola(WCE) Weekly Monthly
May25 250409 645.4 652.4 636.5 651.4 +5.2 29,440 81,694 -8,223 Hover/Click
Jul25 250409 648.2 659.8 643.6 658.8 +6.1 26,504 85,018 +1,776 Hover/Click
Nov25 250409 632.2 637.3 622.8 636.8 +6.7 8,520 43,727 -1,980 Hover/Click
Jan26 250409 637.4 644.3 630.8 643.5 +6.0 1,039 7,816 +22 Hover/Click
Mar26 250409 640.5 648.5 639.7 648.5 +5.6 90 1,024 -36 Hover/Click
May26 250409 643.5 651.7 643.5 651.7 +5.4 43 365 +10 Hover/Click
Total Volume and Open Interest 65,674 219,966 -8,418  
Corn(CBOT) Weekly Monthly
May25 250409 468.00 475.50 465.75 474.00 +5.00 255,177 475,642 -39,929 Hover/Click
Jul25 250409 474.00 481.25 472.25 480.50 +5.75 206,915 608,680 +20,887 Hover/Click
Sep25 250409 438.50 444.00 436.50 442.50 +3.75 53,863 267,376 -1,651 Hover/Click
Dec25 250409 445.00 452.00 444.00 450.75 +5.00 62,261 372,177 -1,954 Hover/Click
Mar26 250409 457.75 464.00 456.75 463.00 +5.00 11,541 36,041 +983 Hover/Click
May26 250409 466.00 471.00 464.25 470.25 +4.75 1,356 19,193 +234 Hover/Click
Jul26 250409 468.50 474.50 468.00 473.75 +4.50 1,248 6,816 +35 Hover/Click
Sep26 250409 449.25 455.50 448.25 454.50 +5.50 131 2,293 -5 Hover/Click
Dec26 250409 449.50 457.00 449.25 456.00 +6.00 1,768 19,230 -312 Hover/Click
Mar27 250409 461.25 467.75 460.50 467.00 +5.75 30 1,796 +3 Hover/Click
Total Volume and Open Interest 594,293 1,810,136 -21,710  
Wheat(CBOT) Weekly Monthly
May25 250409 539.75 546.00 536.50 542.25 +2.25 92,716 187,768 -16,453 Hover/Click
Jul25 250409 555.00 559.75 549.50 555.75 +1.75 75,300 152,043 +10,693 Hover/Click
Sep25 250409 569.00 573.75 564.25 569.75 +1.00 19,514 64,171 -637 Hover/Click
Dec25 250409 592.25 595.50 586.75 591.75 +1.00 14,428 57,452 +534 Hover/Click
Mar26 250409 611.25 613.50 604.75 609.75 +0.50 3,410 9,339 +624 Hover/Click
May26 250409 622.00 623.25 615.00 619.75 +0.50 369 2,111 +47 Hover/Click
Total Volume and Open Interest 205,868 474,640 -5,215  
Wheat(KCBT) Weekly Monthly
May25 250409 561.75 572.75 560.50 568.00 +6.50 49,030 91,498 -9,828 Hover/Click
Jul25 250409 577.50 585.00 573.75 580.25 +5.25 42,763 99,783 +12,117 Hover/Click
Sep25 250409 590.00 599.00 588.75 594.25 +4.50 11,422 33,067 -202 Hover/Click
Dec25 250409 614.00 620.00 610.75 616.25 +4.75 6,657 31,102 -7 Hover/Click
Mar26 250409 634.00 637.75 628.50 634.00 +4.50 1,300 5,524 -2 Hover/Click
May26 250409 640.25 646.25 637.25 642.50 +4.00 94 2,098 -10 Hover/Click
Jul26 250409 641.25 641.25 639.75 641.25 +4.25 6 301 +1 Hover/Click
Total Volume and Open Interest 111,273 263,455 +2,069  
Wheat(MGE) Weekly Monthly
May25 250409 600.25 610.00 600.25 608.75 +7.75 10,932 38,270 -2,507 Hover/Click
Jul25 250409 613.75 623.25 613.75 621.50 +7.00 9,015 26,423 +2,111 Hover/Click
Sep25 250409 625.50 634.00 624.75 632.50 +7.25 3,166 14,880 +939 Hover/Click
Dec25 250409 646.75 652.00 641.75 649.75 +6.75 704 8,904 -78 Hover/Click
Mar26 250409 661.00 666.75 658.00 665.50 +6.50 12 1,391 -2 Hover/Click
May26 250409 673.25 673.25 668.25 673.25 +5.50 5 22 +0 Hover/Click
Total Volume and Open Interest 23,838 89,905 +465  
Oats(CBOT) Weekly Monthly
May25 250409 332.00 336.75 322.25 330.25 +0.25 517 1,662 -74 Hover/Click
Jul25 250409 332.00 337.00 325.75 332.50 +0.50 298 995 +110 Hover/Click
Sep25 250409 337.00 337.00 333.50 333.50 -2.25 0 39 +0 Hover/Click
Dec25 250409 342.00 342.75 335.75 342.75 +6.00 17 163 +16 Hover/Click
Total Volume and Open Interest 832 2,863 +52  
Rough Rice(CBOT) Weekly Monthly
May25 250409 13.53 13.57 13.36 13.55 +0.04 927 10,258 -276 Hover/Click
Jul25 250409 13.63 13.72 13.53 13.68 +0.03 334 2,001 +126 Hover/Click
Sep25 250409 13.65 13.65 13.65 13.65 +0.01 28 803 +0 Hover/Click
Nov25 250409 13.82 13.82 13.82 13.82 +0.02 0 44 +0 Hover/Click
Total Volume and Open Interest 1,289 13,106 -150  
Live Cattle(CME) Weekly Monthly
Apr25 250409 199.000 203.500 197.750 202.800 +3.700 4,194 18,493 -1,445 Hover/Click
Jun25 250409 193.250 199.380 191.800 198.380 +4.750 40,820 142,467 -6,138 Hover/Click
Aug25 250409 190.000 195.880 188.685 195.000 +4.550 16,710 79,616 -1,361 Hover/Click
Oct25 250409 189.100 194.800 187.830 193.950 +4.215 12,469 57,753 -288 Hover/Click
Dec25 250409 190.500 195.985 189.400 195.150 +4.050 7,843 38,779 -1,591 Hover/Click
Feb26 250409 192.500 197.285 191.050 196.485 +3.855 3,046 10,546 -163 Hover/Click
Total Volume and Open Interest 86,446 357,846 -11,255  
Feeder Cattle(CME) Weekly Monthly
Apr25 250409 280.435 284.850 280.085 283.750 +3.315 2,433 5,072 -59 Hover/Click
May25 250409 270.350 279.435 269.600 278.200 +6.470 16,414 23,841 -2,998 Hover/Click
Aug25 250409 276.130 284.435 275.035 283.250 +5.650 10,793 26,482 +358 Hover/Click
Sep25 250409 275.500 283.630 274.500 282.450 +5.365 3,083 6,560 -146 Hover/Click
Oct25 250409 274.200 282.000 273.000 280.880 +5.280 1,605 4,479 -20 Hover/Click
Nov25 250409 271.835 279.980 270.950 278.700 +5.300 879 2,727 -6 Hover/Click
Jan26 250409 268.685 276.100 267.150 274.900 +5.750 285 1,184 +69 Hover/Click
Total Volume and Open Interest 35,500 70,431 -2,801  
Lean Hogs(CME) Weekly Monthly
Apr25 250409 87.500 87.550 86.900 86.980 -0.850 3,717 21,526 -1,064 Hover/Click
May25 250409 84.280 86.330 83.450 86.130 +1.530 688 4,183 -218  
Jun25 250409 89.250 92.580 88.000 91.700 +1.920 31,751 96,021 -816 Hover/Click
Jul25 250409 88.700 92.180 87.430 91.280 +2.080 16,314 43,004 +830 Hover/Click
Aug25 250409 87.500 90.200 86.000 89.330 +1.480 11,440 35,938 -687 Hover/Click
Oct25 250409 74.600 76.150 72.780 75.500 +0.500 8,140 37,518 +94 Hover/Click
Dec25 250409 68.780 69.450 66.950 68.780 -0.400 4,471 24,347 -310 Hover/Click
Feb26 250409 72.400 72.900 70.780 72.280 -0.500 1,380 8,161 +156 Hover/Click
Total Volume and Open Interest 78,380 273,076 -1,877  
Class III Milk(CME) Weekly Monthly
Apr25 250409 17.15 17.26 17.11 17.25 +0.10 255 4,366 -23 Hover/Click
May25 250409 17.10 17.44 16.86 17.39 +0.47 912 6,717 +124 Hover/Click
Jun25 250409 16.80 17.32 16.70 17.31 +0.58 380 2,588 -106 Hover/Click
Jul25 250409 17.60 17.87 17.44 17.82 +0.39 284 1,631 +79 Hover/Click
Aug25 250409 17.90 18.31 17.89 18.17 +0.33 37 1,273 +11 Hover/Click
Sep25 250409 18.19 18.48 18.19 18.46 +0.27 19 1,079 +15 Hover/Click
Oct25 250409 18.20 18.30 18.13 18.30 +0.15 0 830 +0 Hover/Click
Nov25 250409 17.77 18.00 17.77 17.93 +0.04 29 1,092 +17 Hover/Click
Dec25 250409 17.71 17.77 17.71 17.76 -0.02 24 791 +0 Hover/Click
Jan26 250409 17.65 17.71 17.65 17.71 +0.10 63 186 +9 Hover/Click
Feb26 250409 17.72 17.72 17.72 17.72 unch 3 163 -2 Hover/Click
Mar26 250409 17.65 17.70 17.65 17.70 unch 6 148 +4 Hover/Click
Apr26 250409 17.78 17.82 17.78 17.82 -0.02 1 67 +1 Hover/Click
Total Volume and Open Interest 2,013 21,022 +129  
Cocoa(ICE) Weekly Monthly
May25 250409 7656 8500 7656 8447 +692 6,809 18,070 -2,177 Hover/Click
Jul25 250409 7616 8358 7613 8317 +596 13,243 33,245 +2,029 Hover/Click
Sep25 250409 7385 8009 7385 7953 +455 6,829 16,576 -850 Hover/Click
Dec25 250409 7093 7459 7020 7399 +245 6,178 21,451 -273 Hover/Click
Mar26 250409 6864 7156 6844 7068 +126 3,672 5,047 +1,034 Hover/Click
May26 250409 6823 7070 6823 6994 +81 902 501 +76 Hover/Click
Jul26 250409 6802 7031 6802 6945 +51 405 353 +89 Hover/Click
Total Volume and Open Interest 38,281 95,581 +1  
Coffee "C"(ICE) Weekly Monthly
May25 250409 341.15 353.75 325.20 341.70 -1.20 25,850 43,124 -5,240 Hover/Click
Jul25 250409 339.00 352.30 323.90 340.55 -0.80 24,616 60,941 +1,977 Hover/Click
Sep25 250409 334.35 347.70 319.50 336.50 -0.40 7,720 31,234 -372 Hover/Click
Dec25 250409 331.00 342.75 315.35 332.05 -0.05 5,126 20,447 +394 Hover/Click
Mar26 250409 325.25 336.85 310.60 326.50 +0.35 1,362 8,741 +198 Hover/Click
May26 250409 317.30 328.25 303.40 319.15 +1.65 358 2,835 +24 Hover/Click
Total Volume and Open Interest 65,425 172,826 -2,939  
Orange Juice(ICE) Weekly Monthly
May25 250409 230.00 259.65 230.00 259.65 +25.00 1,347 4,924 -152 Hover/Click
Jul25 250409 224.80 253.70 224.80 253.70 +25.00 933 2,785 +326 Hover/Click
Sep25 250409 223.35 252.05 223.35 251.50 +24.45 124 1,688 +79 Hover/Click
Nov25 250409 223.00 250.20 223.00 250.20 +25.00 4 506 +2 Hover/Click
Jan26 250409 248.90 248.90 248.90 248.90 +24.20 1 223 +0 Hover/Click
Mar26 250409 247.90 247.90 247.90 247.90 +23.70 0 22 +0 Hover/Click
Total Volume and Open Interest 2,411 10,156 +257  
Sugar #11(ICE) Weekly Monthly
May25 250409 18.26 18.35 17.87 17.91 -0.40 102,427 199,436 -22,004 Hover/Click
Jul25 250409 18.14 18.14 17.69 17.73 -0.41 90,926 260,317 +4,318 Hover/Click
Oct25 250409 18.27 18.31 17.85 17.88 -0.43 26,491 154,246 -3,891 Hover/Click
Mar26 250409 18.67 18.68 18.23 18.26 -0.43 15,446 106,611 -439 Hover/Click
May26 250409 17.84 17.84 17.40 17.44 -0.43 7,009 53,220 +578 Hover/Click
Jul26 250409 17.35 17.35 16.96 17.01 -0.39 3,963 32,883 -25 Hover/Click
Oct26 250409 17.26 17.26 16.92 16.97 -0.36 2,020 30,975 +41 Hover/Click
Mar27 250409 17.52 17.52 17.22 17.27 -0.32 1,459 14,983 +158 Hover/Click
May27 250409 17.03 17.03 16.78 16.83 -0.26 351 6,971 +63 Hover/Click
Total Volume and Open Interest 250,647 873,824 -21,077  
London Cocoa(LCE) Weekly Monthly
May25 250409 5801 6144 5574 6099 +356 4,503 26,637 -625 Hover/Click
Jul25 250409 5786 6137 5612 6096 +317 12,095 35,790 -700 Hover/Click
Sep25 250409 5714 6027 5566 5989 +288 8,780 25,792 +916 Hover/Click
Dec25 250409 5371 5566 5274 5521 +153 9,075 29,063 +906 Hover/Click
Mar26 250409 5200 5380 5141 5322 +89 4,811 11,931 +564 Hover/Click
May26 250409 5149 5315 5088 5255 +72 1,633 1,763 -148 Hover/Click
Jul26 250409 5108 5255 5051 5202 +60 913 1,270 +151 Hover/Click
Total Volume and Open Interest 42,607 135,515 +1,343  
London Sugar(LCE) Weekly Monthly
May25 250409 522.50 523.60 512.80 513.30 -9.90 15,632 9,980 -4,835 Hover/Click
Aug25 250409 510.00 510.20 498.20 498.80 -12.30 10,203 49,668 +670 Hover/Click
Oct25 250409 505.10 506.10 493.50 494.20 -12.30 2,301 17,585 +48 Hover/Click
Dec25 250409 502.90 503.70 492.10 492.60 -11.30 1,600 6,313 +503 Hover/Click
Mar26 250409 503.30 503.90 493.10 493.60 -10.60 553 4,712 -41 Hover/Click
Total Volume and Open Interest 30,448 94,107 -3,637  
Cotton(ICE) Weekly Monthly
May25 250409 64.71 67.00 64.25 66.63 +1.08 47,281 81,067 -11,833 Hover/Click
Jul25 250409 65.44 67.51 64.91 67.31 +0.98 39,597 95,722 +2,957 Hover/Click
Oct25 250409 68.58 69.00 68.00 68.91 +0.89 28 139 -8 Hover/Click
Dec25 250409 67.09 68.70 66.55 68.47 +0.72 13,102 75,065 -1,040 Hover/Click
Mar26 250409 68.30 69.74 67.78 69.57 +0.72 2,124 8,510 +308 Hover/Click
May26 250409 69.13 70.43 68.73 70.38 +0.67 460 1,624 +112 Hover/Click
Total Volume and Open Interest 102,866 266,116 -9,495  
Crude Oil(NYM) Weekly Monthly
May25 250409 58.32 62.93 55.12 62.35 +2.77 557,655 241,915 -16,312 Hover/Click
Jun25 250409 57.94 62.38 54.67 61.82 +2.72 491,069 282,634 +13,360 Hover/Click
Jul25 250409 57.42 61.83 54.33 61.28 +2.62 290,307 154,936 +12,197 Hover/Click
Aug25 250409 57.21 61.37 54.13 60.81 +2.51 137,921 111,123 -778 Hover/Click
Sep25 250409 56.97 60.99 54.01 60.40 +2.38 138,301 144,248 +12,838 Hover/Click
Oct25 250409 56.74 60.67 54.03 60.09 +2.24 65,857 85,605 +2,486 Hover/Click
Nov25 250409 56.73 60.44 54.10 59.89 +2.13 43,354 58,916 +1,668 Hover/Click
Dec25 250409 56.88 60.37 54.16 59.74 +2.02 186,230 215,590 +7,111 Hover/Click
Jan26 250409 56.66 60.20 54.72 59.63 +1.95 20,669 45,128 +1,308 Hover/Click
Feb26 250409 56.30 59.94 54.71 59.55 +1.89 10,616 29,029 +1,989 Hover/Click
Mar26 250409 56.63 60.12 54.55 59.51 +1.85 18,855 60,696 -2,392 Hover/Click
Apr26 250409 56.59 59.81 54.69 59.52 +1.84 2,569 20,345 -196 Hover/Click
May26 250409 56.00 59.91 55.36 59.56 +1.84 1,188 21,025 +253 Hover/Click
Jun26 250409 57.06 60.23 55.02 59.61 +1.85 36,407 123,002 +3,340 Hover/Click
Jul26 250409 56.80 59.78 55.69 59.62 +1.86 561 17,544 +31 Hover/Click
Aug26 250409 58.38 60.00 55.80 59.63 +1.85 1,096 12,303 +341 Hover/Click
Total Volume and Open Interest 2,095,412 1,991,545 +43,295  
e-miNY Crude Oil(NYM)
May25 250409 58.275 62.900 55.150 62.350 +2.775 10,646 1,361 +157  
Jun25 250409 57.875 62.350 54.675 61.825 +2.725 1,984 929 -36  
Jul25 250409 57.425 61.775 54.425 61.275 +2.625 346 270 +133  
Aug25 250409 57.350 61.100 54.375 60.800 +2.500 24 34 +8  
Sep25 250409 57.150 60.400 54.550 60.400 +2.375 3 18 -2  
Oct25 250409 59.000 60.200 55.100 60.100 +2.250 4 8 +0  
Nov25 250409 56.100 60.250 54.650 59.900 +2.150 0 11 +0  
Dec25 250409 56.700 60.300 54.650 59.750 +2.025 9 73 +5  
Jan26 250409 59.625 59.625 55.500 59.625 +1.950 0 5 +0  
Feb26 250409 59.550 59.550 55.750 59.550 +1.900        
Total Volume and Open Interest 13,017 2,728 +266  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250409 202.32 213.45 193.73 211.36 +5.66 68,944 80,227 -16,498 Hover/Click
Jun25 250409 197.01 208.67 189.25 207.02 +6.52 71,860 85,358 +4,973 Hover/Click
Jul25 250409 195.92 207.37 188.16 205.79 +6.63 31,738 37,114 -1,557 Hover/Click
Aug25 250409 196.27 207.31 188.51 205.79 +6.65 18,084 26,143 +460 Hover/Click
Sep25 250409 197.29 207.93 189.37 206.45 +6.68 15,299 21,125 +1,068 Hover/Click
Oct25 250409 197.77 208.61 190.29 207.18 +6.66 6,932 10,863 -405 Hover/Click
Nov25 250409 198.43 208.95 191.00 207.59 +6.55 3,926 9,149 +134 Hover/Click
Dec25 250409 199.01 209.19 191.57 207.79 +6.37 13,322 26,575 +408 Hover/Click
Jan26 250409 199.00 209.61 192.84 208.34 +6.30 2,573 6,100 +75 Hover/Click
Feb26 250409 196.04 209.44 193.48 208.21 +6.13 1,157 2,992 +117 Hover/Click
Mar26 250409 196.00 208.53 192.69 207.35 +5.94 2,915 5,490 +1,028 Hover/Click
Apr26 250409 194.63 207.18 191.88 206.07 +5.80 836 1,927 +179 Hover/Click
May26 250409 197.50 206.25 192.50 205.66 +5.73 554 1,227 -17 Hover/Click
Jun26 250409 197.21 206.76 191.43 205.68 +5.71 1,207 5,019 +95 Hover/Click
Total Volume and Open Interest 241,463 331,179 -9,442  
RBOB Gasoline(NYM) Weekly Monthly
May25 250409 195.85 205.65 187.88 203.84 +4.70 64,008 112,279 -6,487 Hover/Click
Jun25 250409 194.00 204.69 187.20 202.93 +4.95 71,077 101,094 +2,080 Hover/Click
Jul25 250409 192.58 202.91 185.66 201.15 +5.08 33,103 53,142 +285 Hover/Click
Aug25 250409 190.77 200.82 183.69 199.10 +5.21 19,879 37,232 +1,138 Hover/Click
Sep25 250409 188.16 197.65 180.70 195.94 +5.26 18,108 43,835 -922 Hover/Click
Oct25 250409 171.32 182.21 166.57 180.60 +4.80 5,597 22,171 +1,004 Hover/Click
Nov25 250409 166.98 178.51 163.68 176.98 +4.87 2,628 12,851 +234 Hover/Click
Dec25 250409 166.01 175.91 160.52 174.46 +4.95 6,134 27,856 -400 Hover/Click
Jan26 250409 164.37 174.88 160.68 173.77 +5.01 1,264 5,452 +256 Hover/Click
Feb26 250409 163.44 175.41 161.88 174.67 +5.01 621 1,020 -88 Hover/Click
Total Volume and Open Interest 223,568 422,190 -2,813  
e-miNY RBOB Gasoline(NYM)
May25 250409 203.84 203.84 203.84 203.84 +4.70 0 1 +0  
Jun25 250409 202.93 202.93 202.93 202.93 +4.95        
Jul25 250409 201.15 201.15 201.15 201.15 +5.08        
Aug25 250409 199.10 199.10 199.10 199.10 +5.21        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250409 3.481 3.829 3.336 3.816 +0.351 278,152 206,363 -48,339 Hover/Click
Jun25 250409 3.576 3.943 3.446 3.933 +0.370 123,727 118,367 +758 Hover/Click
Jul25 250409 3.734 4.116 3.620 4.107 +0.375 115,688 133,934 -1,711 Hover/Click
Aug25 250409 3.788 4.162 3.664 4.150 +0.367 43,638 62,547 -1,188 Hover/Click
Sep25 250409 3.743 4.119 3.622 4.107 +0.364 43,630 122,470 +144 Hover/Click
Oct25 250409 3.802 4.169 3.676 4.157 +0.356 61,897 134,155 -4,790 Hover/Click
Nov25 250409 4.069 4.422 3.940 4.410 +0.329 22,158 69,691 -968 Hover/Click
Dec25 250409 4.527 4.838 4.374 4.827 +0.294 19,635 58,736 +81 Hover/Click
Jan26 250409 4.783 5.097 4.629 5.086 +0.287 41,144 133,365 -816 Hover/Click
Feb26 250409 4.430 4.721 4.294 4.710 +0.256 16,509 46,988 -1,197 Hover/Click
Mar26 250409 3.939 4.157 3.795 4.139 +0.196 25,633 75,337 -933 Hover/Click
Apr26 250409 3.598 3.779 3.464 3.762 +0.154 32,498 86,989 +110 Hover/Click
May26 250409 3.604 3.783 3.480 3.770 +0.155 7,001 30,217 +86 Hover/Click
Jun26 250409 3.701 3.875 3.578 3.869 +0.155 2,449 11,951 +146 Hover/Click
Jul26 250409 3.826 3.996 3.709 3.993 +0.153 2,929 20,048 +307 Hover/Click
Aug26 250409 3.869 4.035 3.749 4.028 +0.146 2,433 14,174 +67 Hover/Click
Total Volume and Open Interest 864,209 1,590,806 -58,210  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250409 61.13 66.02 58.40 65.48 +2.66 667,298 460,036 -37,761 Hover/Click
Jul25 250409 60.30 65.44 58.00 64.88 +2.54 415,905 419,260 +5,623 Hover/Click
Aug25 250409 60.50 64.95 57.78 64.39 +2.43 252,838 260,348 -8,430 Hover/Click
Sep25 250409 60.32 64.59 57.70 64.00 +2.31 213,248 262,267 +13,384 Hover/Click
Oct25 250409 60.24 64.32 57.74 63.73 +2.19 91,230 159,798 +2,783 Hover/Click
Nov25 250409 60.22 64.14 57.81 63.52 +2.05 71,064 121,864 +1,290 Hover/Click
Dec25 250409 60.24 64.02 57.88 63.36 +1.92 209,106 269,862 +9,679 Hover/Click
Jan26 250409 60.26 63.89 57.99 63.24 +1.82 23,053 74,158 +1,665 Hover/Click
Feb26 250409 60.42 63.82 58.11 63.17 +1.76 21,212 65,637 +6,053 Hover/Click
Mar26 250409 60.45 63.80 58.27 63.15 +1.73 26,401 61,522 +4,209 Hover/Click
Apr26 250409 60.53 63.77 58.41 63.15 +1.71 7,464 35,851 +435 Hover/Click
May26 250409 60.60 63.82 58.58 63.19 +1.71 7,336 34,214 +357 Hover/Click
Jun26 250409 60.70 63.87 58.77 63.25 +1.71 40,441 134,840 +38 Hover/Click
Jul26 250409 60.06 63.66 59.61 63.28 +1.70 2,625 21,091 +254 Hover/Click
Total Volume and Open Interest 2,173,537 2,847,024 +5,981  
Gas Oil(ICE) Weekly Monthly
Apr25 250409 591.00 623.75 567.00 579.00 -31.50 51,548 33,978 -23,716 Hover/Click
May25 250409 587.50 623.00 564.00 576.25 -30.50 140,730 194,812 +6,859 Hover/Click
Jun25 250409 582.50 616.50 558.50 570.75 -30.25 105,192 188,134 +4,496 Hover/Click
Jul25 250409 578.25 612.75 555.75 568.00 -29.50 44,762 94,659 +1,624 Hover/Click
Aug25 250409 577.75 611.25 555.50 567.50 -29.00 28,943 74,963 +1,349 Hover/Click
Sep25 250409 579.00 612.00 557.25 569.00 -28.75 33,307 74,373 +1,965 Hover/Click
Oct25 250409 581.75 614.25 560.50 572.25 -27.75 19,243 56,734 +4,429 Hover/Click
Nov25 250409 579.75 612.75 560.50 571.75 -26.75 10,276 29,482 +1,652 Hover/Click
Dec25 250409 578.75 609.50 558.50 569.75 -25.75 48,234 90,696 +3,372 Hover/Click
Jan26 250409 579.00 609.25 559.75 570.75 -24.50 6,093 26,177 +260 Hover/Click
Total Volume and Open Interest 524,695 1,015,631 +9,659  
WTI Crude Oil(ICE) Weekly Monthly
May25 250409 57.64 62.93 55.13 62.35 +2.77 99,396 60,530 -2,499 Hover/Click
Jun25 250409 57.24 62.39 54.68 61.82 +2.72 195,473 117,275 +6,695 Hover/Click
Jul25 250409 57.03 61.82 54.39 61.28 +2.62 165,188 72,689 +4,591 Hover/Click
Aug25 250409 56.74 61.33 54.20 60.81 +2.51 128,000 50,202 -1,608 Hover/Click
Sep25 250409 56.08 60.93 54.08 60.40 +2.38 101,750 73,922 -989 Hover/Click
Oct25 250409 56.04 60.65 54.26 60.09 +2.24 47,668 35,777 -78 Hover/Click
Nov25 250409 56.06 60.26 54.60 59.89 +2.13 23,916 29,817 +241 Hover/Click
Dec25 250409 56.06 60.12 54.45 59.74 +2.02 49,095 133,914 +3,271 Hover/Click
Jan26 250409 54.72 60.02 54.72 59.63 +1.95 2,516 8,965 -16 Hover/Click
Feb26 250409 56.08 59.95 55.38 59.55 +1.89 1,244 6,605 -5 Hover/Click
Mar26 250409 54.94 59.92 54.94 59.51 +1.85 2,670 7,768 +12 Hover/Click
Apr26 250409 56.21 59.52 56.21 59.52 +1.84 769 3,958 -310 Hover/Click
May26 250409 59.56 59.56 59.56 59.56 +1.84 649 4,418 -85 Hover/Click
Jun26 250409 56.67 59.91 55.48 59.61 +1.85 9,307 57,588 -1,380 Hover/Click
Jul26 250409 59.62 59.62 59.62 59.62 +1.86 610 4,496 -235 Hover/Click
Aug26 250409 59.63 59.63 59.63 59.63 +1.85 668 2,979 -587 Hover/Click
Total Volume and Open Interest 847,079 790,075 +6,254  
US Dollar Index(ICE) Weekly Monthly
Jun25 250409 102.540 103.055 101.575 102.622 -0.077 33,669 22,326 -707 Hover/Click
Sep25 250409 102.220 102.605 101.500 102.323 -0.077 24 442 +9 Hover/Click
Dec25 250409 101.982 101.982 101.982 101.982 -0.077 0 2 +0 Hover/Click
Total Volume and Open Interest 33,693 22,770 -698  
Australian Dollar(CME) Weekly Monthly
Jun25 250409 59.56 61.81 59.18 61.47 +1.78 177,829 192,768 -3,377 Hover/Click
Sep25 250409 59.63 61.83 59.31 61.56 +1.81 71 542 +15 Hover/Click
Dec25 250409 59.70 61.78 59.38 61.67 +1.87 37 366 -7 Hover/Click
Total Volume and Open Interest 178,234 194,476 -3,423  
British Pound(CME) Weekly Monthly
Jun25 250409 127.75 128.65 127.45 128.07 +0.18 130,681 174,795 -12,856 Hover/Click
Sep25 250409 127.75 128.62 127.48 128.11 +0.25 18 948 +2 Hover/Click
Dec25 250409 127.89 128.13 127.89 128.13 +0.31 16 215 +2 Hover/Click
Total Volume and Open Interest 131,054 176,910 -12,733  
Canadian Dollar(CME) Weekly Monthly
Jun25 250409 70.40 71.31 70.30 71.10 +0.61 105,973 253,715 -2,949 Hover/Click
Sep25 250409 70.61 71.59 70.60 71.39 +0.63 51 2,381 +18 Hover/Click
Dec25 250409 70.84 71.69 70.84 71.66 +0.65 66 849 -38 Hover/Click
Mar26 250409 71.90 72.07 71.21 71.90 +0.65 4 32 +2 Hover/Click
Total Volume and Open Interest 106,336 258,263 -2,991  
Japanese Yen(CME) Weekly Monthly
Jun25 250409 68.93 69.99 67.96 68.33 -0.51 281,812 316,640 +8,562 Hover/Click
Sep25 250409 69.54 70.62 68.67 69.02 -0.47 342 777 +50 Hover/Click
Dec25 250409 70.41 71.00 69.36 69.68 -0.40 113 2,061 +104 Hover/Click
Total Volume and Open Interest 282,771 320,758 +8,646  
Swiss Franc(CME) Weekly Monthly
Jun25 250409 118.78 120.60 117.46 117.94 -0.95 45,495 76,098 -4,169 Hover/Click
Sep25 250409 120.30 121.81 118.79 119.21 -0.89 3 206 +1 Hover/Click
Dec25 250409 121.90 122.96 120.09 120.47 -0.80 12 127 +1 Hover/Click
Total Volume and Open Interest 45,510 76,433 -4,167  
EuroFX(CME) Weekly Monthly
Jun25 250409 110.00 111.40 109.58 110.06 +0.11 252,425 677,247 +698 Hover/Click
Sep25 250409 110.70 111.95 110.18 110.65 +0.14 1,705 7,114 -35 Hover/Click
Dec25 250409 111.72 112.48 110.78 111.22 +0.18 245 2,456 +17 Hover/Click
Total Volume and Open Interest 255,641 697,776 +515  
Mexican Peso(CME) Weekly Monthly
Jun25 250409 475.00 491.13 469.75 487.00 +9.63 97,877 149,598 +11,883 Hover/Click
Sep25 250409 481.75 483.25 467.00 481.75 +9.75 1 53 +1 Hover/Click
Total Volume and Open Interest 97,887 150,017 +11,887  
Brazilian Real(CME) Weekly Monthly
May25 250409 165.65 171.15 163.50 170.00 +3.60 25,655 93,694 -1,496  
Jun25 250409 163.90 170.00 162.45 168.90 +3.60 156 299 +31 Hover/Click
Jul25 250409 165.50 167.75 163.00 167.75 +3.45 1 4 +1  
Aug25 250409 166.50 166.50 166.50 166.50 +3.45        
Total Volume and Open Interest 25,812 93,997 -1,464  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250409 115~000 115~230 111~170 114~170 -1~070 1,035,663 1,839,645 -14,879 Hover/Click
Sep25 250409 114~260 115~110 111~050 114~070 -1~060 1,052 3,657 +306 Hover/Click
Dec25 250409 113~270 113~270 113~270 113~270 -1~060 0 402 +0 Hover/Click
Total Volume and Open Interest 1,036,715 1,843,704 -14,573  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250409 111~120 111~200 110~010 110~105 -1~045 4,555,093 4,885,507 -49,274 Hover/Click
Sep25 250409 111~175 111~245 110~015 110~105 -1~060 1,424 5,656 +817 Hover/Click
Dec25 250409 110~100 110~260 110~100 110~125 -1~060 0 1 +0 Hover/Click
Total Volume and Open Interest 4,556,517 4,891,164 -48,457  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250409 108~170 108~246 107~120 107~216 -0~272 3,518,672 6,488,689 -115,818 Hover/Click
Sep25 250409 108~176 108~250 107~126 107~216 -0~286 116 1,037 -51 Hover/Click
Dec25 250409 107~232 107~232 107~232 107~232 -0~286       Hover/Click
Total Volume and Open Interest 3,518,788 6,489,726 -115,869  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250409 103~307 104~034 103~105 103~162 -0~135 2,338,960 4,022,145 +24,130 Hover/Click
Sep25 250409 104~050 104~077 103~166 103~212 -0~140 44 735 +29 Hover/Click
Dec25 250409 103~266 103~266 103~266 103~266 -0~140       Hover/Click
Total Volume and Open Interest 2,339,004 4,022,880 +24,159  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250409 96.065 96.130 95.995 96.025 +0.040 143,067 334,504 +1,069  
Sep25 250409 96.305 96.395 96.225 96.265 +0.055 123,179 255,202 -7,000  
Dec25 250409 96.450 96.530 96.345 96.390 +0.050 168,070 318,661 -2,922  
Mar26 250409 96.505 96.575 96.385 96.430 +0.035 92,255 218,383 -5,723  
Jun26 250409 96.530 96.590 96.385 96.440 +0.025 107,567 256,541 -2,662  
Sep26 250409 96.520 96.570 96.365 96.425 +0.015 86,518 156,543 -8,456  
Dec26 250409 96.475 96.540 96.345 96.405 +0.010 76,345 151,419 -2,603  
Mar27 250409 96.455 96.500 96.310 96.370 unch 48,212 93,448 +642  
Jun27 250409 96.405 96.450 96.260 96.325 -0.010 37,896 71,313 +887  
Sep27 250409 96.360 96.400 96.215 96.275 -0.025 24,877 69,375 -749  
Dec27 250409 96.295 96.345 96.170 96.225 -0.040 25,782 59,484 +1,430  
Mar28 250409 96.290 96.290 96.125 96.175 -0.050 19,901 47,364 +767  
Jun28 250409 96.240 96.240 96.075 96.125 -0.065 11,012 29,428 +93  
Sep28 250409 96.180 96.195 96.030 96.080 -0.075 11,271 23,649 -354  
Dec28 250409 96.155 96.155 95.980 96.035 -0.080 12,435 18,837 +166  
Mar29 250409 96.105 96.105 95.930 95.985 -0.090 7,689 13,463 +603  
Jun29 250409 96.065 96.065 95.885 95.935 -0.100 2,087 13,301 +73  
Sep29 250409 96.015 96.015 95.835 95.885 -0.105 3,946 12,335 +990  
Total Volume and Open Interest 1,044,334 2,412,386 -30,141  
Ultra T-Bond(CBOT)
Jun25 250409 119~14 120~22 114~28 118~28 -1~21 815,546 1,830,590 -6,754  
Sep25 250409 118~16 118~16 118~16 118~16 -1~21 0 11 +0  
Dec25 250409 119~22 119~22 119~22 119~22 -1~21        
Total Volume and Open Interest 815,546 1,830,601 -6,754  
Ultra 10-Yr T-Note(CBOT)
Jun25 250409 113~240 114~010 111~265 112~255 -1~075 1,328,344 2,354,791 -1,943  
Sep25 250409 112~305 112~305 112~305 112~305 -1~075        
Dec25 250409 113~095 113~095 113~095 113~095 -1~075        
Total Volume and Open Interest 1,328,344 2,354,791 -1,943  
30 Day Federal Funds(CBOT)
Apr25 250409 95.707 95.728 95.675 95.677 -0.028 291,094 623,659 +7,498  
May25 250409 95.830 95.855 95.700 95.720 -0.085 301,282 687,824 -970  
Jun25 250409 95.960 96.000 95.775 95.795 -0.130 63,421 186,608 -6,556  
Jul25 250409 96.140 96.195 95.870 95.900 -0.195 113,616 251,062 +8,384  
Aug25 250409 96.345 96.440 96.020 96.060 -0.240 85,385 164,807 +2,479  
Sep25 250409 96.410 96.520 96.085 96.125 -0.245 26,140 58,206 -1,374  
Total Volume and Open Interest 1,029,023 2,206,484 +12,121  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250409 140.84 141.56 140.09 141.28 +0.50 3,023 6,491 +353 Hover/Click
Sep25 250409 140.89 140.89 140.89 140.89 +0.50       Hover/Click
Dec25 250409 140.89 140.89 140.89 140.89 +0.50       Hover/Click
Total Volume and Open Interest 3,023 6,491 +353  
Euro-Buxl(EUREX)
Jun25 250409 120.04 122.90 117.84 122.14 +1.54 173,037 269,098 -17,555  
Sep25 250409 121.76 121.76 119.70 121.50 +1.50 1 506 -8  
Dec25 250409 121.58 121.58 121.58 121.58 +2.36        
Total Volume and Open Interest 173,038 269,604 -17,563  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250409 129.92 130.75 128.60 130.57 +0.62 1,533,549 1,653,161 -158,400 Hover/Click
Sep25 250409 129.76 130.32 128.40 130.32 +0.61 8 136 -8 Hover/Click
Dec25 250409 129.54 129.54 129.54 129.54 +0.97 0 3 +0 Hover/Click
Total Volume and Open Interest 1,533,557 1,653,300 -158,408  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250409 119.00 119.32 117.68 119.19 +0.50 1,244,772 1,507,606 -38,384 Hover/Click
Sep25 250409 118.19 118.19 118.19 118.19 +0.50 0 69 -1 Hover/Click
Dec25 250409 119.16 119.16 119.16 119.16 +0.77       Hover/Click
Total Volume and Open Interest 1,244,772 1,507,675 -38,385  
Euro-Schatz(EUREX)
Jun25 250409 107.54 107.68 106.96 107.59 +0.24 1,233,084 2,403,471 -222,202  
Sep25 250409 107.85 107.85 107.85 107.85 +0.39 41 41 +41  
Dec25 250409 107.21 107.21 107.21 107.21 +0.56        
Total Volume and Open Interest 1,233,125 2,403,512 -222,161  
3-Mth Euribor(EUREX)
Jun25 250409 97.970 97.990 97.960 97.980 +0.055 5,839 36,251 -443  
Sep25 250409 98.180 98.225 98.150 98.205 +0.095 35,930 27,931 -168  
Dec25 250409 98.265 98.330 98.240 98.300 +0.100 35,503 24,771 -264  
Total Volume and Open Interest 171,911 202,220 +713  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250409 91~24 91~24 89~32 90~22 -1~13 394,333 1,062,721 +3,066 Hover/Click
Sep25 250409 90~21 90~21 90~21 90~21 -1~13       Hover/Click
Total Volume and Open Interest 394,333 1,062,721 +3,066  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250409 97.965 97.995 97.820 97.980 +0.045 331,459 815,720 +9,369  
Sep25 250409 98.175 98.235 97.960 98.200 +0.080 289,838 691,631 +10,477  
Dec25 250409 98.275 98.335 98.035 98.295 +0.085 326,998 645,590 +4,509  
Total Volume and Open Interest 2,739,711 4,783,278 +41,067  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250409 96.37 96.61 96.31 96.51 +0.13 114,370 297,809 +8,172  
Sep25 250409 96.77 97.11 96.66 97.00 +0.23 80,270 291,478 -7,841  
Dec25 250409 96.89 97.21 96.77 97.09 +0.20 75,789 277,507 -10,563  
Mar26 250409 96.93 97.22 96.81 97.09 +0.17 44,278 176,865 -1,934  
Jun26 250409 96.91 97.18 96.80 97.05 +0.15 32,979 148,694 -5,418  
Sep26 250409 96.87 97.10 96.76 96.97 +0.11 22,386 97,345 +2,587  
Dec26 250409 96.81 97.00 96.70 96.88 +0.09 16,225 76,308 +47  
Mar27 250409 96.73 96.90 96.62 96.78 +0.06 10,800 35,445 +808  
Jun27 250409 96.60 96.79 96.55 96.68 +0.04 423 3,600 +47  
Sep27 250409 96.60 96.68 96.59 96.59 +0.02 47 321 -4  
Total Volume and Open Interest 397,655 1,406,090 -14,078  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250409 95.77 95.79 95.48 95.61 -0.16 379,878 1,213,991 +7,834  
Sep25 250409 95.61 95.61 95.61 95.61 -0.16        
Total Volume and Open Interest 379,878 1,213,991 +7,834  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250409 96.68 96.86 96.54 96.77 +0.09 486,871 1,007,199 +22,971  
Sep25 250409 96.77 96.77 96.77 96.77 +0.09        
Total Volume and Open Interest 486,871 1,007,199 +22,971  
Gold(CMX) Weekly Monthly
Apr25 250409 2965.8 3090.4 2965.8 3056.5 +88.1 3,213 3,021 -1,146 Hover/Click
Jun25 250409 2998.3 3118.5 2983.3 3079.4 +89.2 197,577 343,306 -27,722 Hover/Click
Aug25 250409 3023.1 3143.8 3008.7 3105.2 +90.0 10,314 56,693 -172 Hover/Click
Oct25 250409 3048.6 3164.6 3035.7 3129.9 +90.9 1,693 8,063 +144 Hover/Click
Dec25 250409 3068.7 3192.8 3058.7 3154.5 +92.1 4,512 26,711 +952 Hover/Click
Feb26 250409 3173.9 3202.8 3173.9 3178.1 +93.4 310 2,557 +47 Hover/Click
Apr26 250409 3194.2 3207.9 3194.2 3200.4 +95.2 41 548 +8 Hover/Click
Jun26 250409 3168.4 3238.6 3168.4 3222.1 +96.7 13 267 +4 Hover/Click
Aug26 250409 3243.7 3243.7 3243.7 3243.7 +97.7 3 58 -2 Hover/Click
Oct26 250409 3263.6 3263.6 3263.6 3263.6 +97.6 4 6 +2 Hover/Click
Dec26 250409 3197.0 3315.1 3190.5 3283.8 +97.3 5 41 -1 Hover/Click
Feb27 250409 3309.3 3309.3 3309.3 3309.3 +94.9 0 1 +0 Hover/Click
Total Volume and Open Interest 219,339 445,468 -27,886  
Silver(CMX) Weekly Monthly
May25 250409 2978.0 3106.5 2925.5 3041.5 +72.9 76,828 86,220 -17,704 Hover/Click
Jul25 250409 3005.0 3134.0 2954.0 3070.0 +73.9 17,565 48,743 +2,547 Hover/Click
Sep25 250409 3019.0 3158.0 2990.0 3096.7 +75.0 2,583 9,834 +75 Hover/Click
Dec25 250409 3057.5 3193.0 3018.5 3134.1 +75.3 1,650 6,721 +208 Hover/Click
Mar26 250409 3160.5 3216.5 3160.5 3170.1 +76.1 85 424 +1 Hover/Click
May26 250409 3194.1 3194.1 3194.1 3194.1 +77.3 13 66 +1 Hover/Click
Jul26 250409 3217.2 3217.2 3217.2 3217.2 +78.4 16 19 +3 Hover/Click
Total Volume and Open Interest 99,527 154,289 -14,999  
Platinum(NYMEX) Weekly Monthly
Apr25 250409 903.7 908.6 903.7 908.6 +9.0 121 191 -156 Hover/Click
Jul25 250409 910.6 935.5 900.1 919.9 +8.6 27,708 74,497 -4,898 Hover/Click
Oct25 250409 921.3 946.5 911.5 930.9 +8.6 805 5,980 +148 Hover/Click
Jan26 250409 927.2 954.6 922.1 940.0 +8.6 112 765 -1 Hover/Click
Total Volume and Open Interest 28,962 81,948 -4,914  
Palladium(NYMEX) Weekly Monthly
Jun25 250409 889.00 915.50 878.50 889.50 +0.20 6,992 21,764 -115 Hover/Click
Sep25 250409 897.00 922.50 890.00 899.00 -0.10 209 518 +63 Hover/Click
Dec25 250409 909.50 909.60 909.50 909.60 -0.10 0 66 +0 Hover/Click
Total Volume and Open Interest 7,205 22,372 -48  
Copper(CMX) Weekly Monthly
May25 250409 410.75 447.15 403.80 419.25 +4.85 88,560 89,471 -12,675 Hover/Click
Jul25 250409 416.55 451.85 409.00 424.05 +4.65 34,945 61,234 -1,395 Hover/Click
Sep25 250409 420.25 456.00 413.70 428.55 +4.85 9,760 28,596 -1,043 Hover/Click
Dec25 250409 425.70 460.30 421.70 434.00 +4.90 7,444 19,381 -978 Hover/Click
Mar26 250409 428.65 462.20 427.55 438.50 +4.90 1,541 5,483 +105 Hover/Click
Total Volume and Open Interest 143,965 220,390 -15,881  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250409 37746 41029 36882 40836 +2974 231,381 73,369 -2,842 Hover/Click
Sep25 250409 37951 41287 37139 41106 +3003 287 391 +24 Hover/Click
Dec25 250409 37989 41508 37427 41378 +3017 32 77 -2 Hover/Click
Mar26 250409 41819 41819 41819 41819 +2955 0 1 +0 Hover/Click
Total Volume and Open Interest 231,700 73,838 -2,820  
Plywood(CBOT) Weekly Monthly
Sep25 250409 37933.0 41316.0 37140.0 41106.0 +3003.0 2,140 496 +82 Hover/Click
Total Volume and Open Interest 381,641 28,896 +3,707  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250409 5006.25 5520.00 4871.75 5491.00 +470.75 2,438,061 2,306,548 +10,005 Hover/Click
Sep25 250409 5019.25 5564.50 4911.50 5536.00 +478.00 11,325 22,950 +5,003 Hover/Click
Dec25 250409 5042.00 5604.75 4950.50 5572.50 +478.75 580 2,661 -204 Hover/Click
Mar26 250409 5613.25 5613.25 5014.00 5613.25 +478.75 0 43 +0 Hover/Click
Total Volume and Open Interest 2,449,966 2,332,802 +14,804  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250409 17220.25 19386.75 16735.00 19288.75 +2045.00 956,641 253,487 -7,166 Hover/Click
Sep25 250409 17335.00 19561.75 16890.00 19470.25 +2069.50 2,626 997 +37 Hover/Click
Dec25 250409 17125.50 19658.25 17080.50 19658.25 +2082.75 9 67 +2 Hover/Click
Total Volume and Open Interest 959,276 254,563 -7,127  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250409 2556.50 2829.40 2486.50 2813.70 +243.60 20,187 48,901 +2,012 Hover/Click
Sep25 250409 2838.20 2838.20 2532.90 2838.20 +244.60       Hover/Click
Dec25 250409 2859.10 2859.10 2859.10 2859.10 +246.40       Hover/Click
Total Volume and Open Interest 20,187 48,901 +2,012  
Volatility Index(CBOE)
Apr25 250409 39.23 44.01 26.85 28.65 -10.52 165,989 107,141 -15,414  
May25 250409 31.95 35.25 23.95 25.19 -6.24 159,336 145,512 +4,427  
Jun25 250409 28.07 30.95 22.95 23.83 -4.08 50,994 56,539 +1,469  
Jul25 250409 26.24 28.75 22.55 23.04 -3.13 31,476 29,308 +114  
Total Volume and Open Interest 437,568 377,062 -6,073  
S & P 600(CME)
Jun25 250409 1214.50 1214.50 1095.50 1214.50 +102.50 340 783 +324  
Sep25 250409 1227.40 1227.40 1227.40 1227.40 +100.60        
Total Volume and Open Interest 340 783 +324  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250409 1769.20 1948.60 1709.10 1924.90 +150.90 445,542 452,907 +9,270 Hover/Click
Sep25 250409 1766.10 1961.90 1721.90 1939.00 +153.30 312 371 -11 Hover/Click
Dec25 250409 1956.20 1965.50 1756.90 1956.20 +158.00 0 123 +0 Hover/Click
Total Volume and Open Interest 445,854 453,401 +9,259  
Nikkei 225(CME)
Jun25 250409 32255 35255 31250 35000 +2655 16,159 10,700 +132  
Sep25 250409 32000 34950 32000 34950 +2595 0 5 +0  
Total Volume and Open Interest 16,159 10,705 +132  
Nikkei 225(SGX) Weekly Monthly
Jun25 250409 33110 33920 31280 31820 -1365 85,233 78,069 -2,965  
Sep25 250409 33500 33500 31340 31780 -1370 124 120 +39  
Dec25 250409 33340 33340 31120 31535 -1375 0 1,947 +0  
Total Volume and Open Interest 85,378 81,752 -2,914  
Nikkei 225 Mini(JPX)
Jun25 250409 33185 33925 31275 31830 -1270 1,769,728 368,689 +46,041  
Sep25 250409 33150 33915 31260 31780 -1290 55,600 7,541 -1,972  
Dec25 250409 32900 33685 31045 31600 -1260 4,184 3,151 -955  
Total Volume and Open Interest 1,907,731 507,542 +46,120  
Nikkei 225(JPX)
Jun25 250409 33190 33920 31280 31830 -1270 128,194 182,871 +6,301  
Sep25 250409 33200 33900 31320 31780 -1290 434 3,479 +187  
Dec25 250409 33200 33680 31600 31600 -1260 14 18,640 +610  
Total Volume and Open Interest 128,652 225,595 +8,173  
Nikkei 225(CME) Yen
Jun25 250409 32145 35145 31115 34860 +2615 66,875 35,377 -1,138  
Sep25 250409 31675 35045 31130 34845 +2595 3 7 +2  
Dec25 250409 34820 34820 34820 34820 +2560        
Total Volume and Open Interest 66,880 35,385 -1,138  
Nikkei 225(CME) e-Mini Yen
Jun25 250409 34860 34860 34860 34860 +2615        
Sep25 250409 34845 34845 34845 34845 +2595        
Dec25 250409 34820 34820 34820 34820 +2560        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250409 6838.0 7517.5 6795.5 6868.5 -238.0 87,462 188,761 +4,098  
May25 250409 6811.5 7363.0 6720.0 6778.0 -239.0 80 142 +12  
Jun25 250409 6847.5 6867.0 6723.5 6723.5 -240.5 11 346 +17  
Sep25 250409 6758.5 6758.5 6758.5 6758.5 -242.0        
Dec25 250409 6764.5 6764.5 6764.5 6764.5 -241.0        
Mar26 250409 6792.5 6792.5 6792.5 6792.5 -243.0        
Total Volume and Open Interest 87,553 189,249 +4,127  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250409 19927 20429 19063 20188 +270 271,147 113,740 -5,502  
May25 250409 19843 20311 18972 20073 +253 3,334 3,470 +1,303  
Jun25 250409 19760 20200 18909 19999 +253 2,081 6,354 +905  
Total Volume and Open Interest 276,973 127,594 -3,494  
DAX(EUREX) Weekly Monthly
Jun25 250409 19594.0 21700.0 19478.0 19856.0 -586.0 55,422 54,094 -5,991  
Sep25 250409 19964.0 19964.0 19964.0 19964.0 -598.0 2 9 -1  
Dec25 250409 20067.0 20067.0 20067.0 20067.0 -609.0 0 2 +0  
Total Volume and Open Interest 55,424 54,105 -5,992  
Mini-DAX(EUREX)
Jun25 250409 19619.0 21713.0 19494.0 19856.0 -586.0 38,627 9,716 -1,779  
Sep25 250409 20250.0 21994.0 19964.0 19964.0 -598.0 4 21 +1  
Dec25 250409 20067.0 20067.0 20067.0 20067.0 -609.0        
Total Volume and Open Interest 38,631 9,737 -1,778  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250409 4483 5001 4476 4562 -141 1,538,436 2,453,724 -240,519  
Sep25 250409 4550 5010 4520 4578 -143 3,576 8,219 +3,145  
Dec25 250409 4581 4581 4581 4581 -144 0 8,500 +0  
Total Volume and Open Interest 1,542,013 2,472,343 -237,373  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250409 10840 11689 10539 10718 -516 59,672 178,575 -18,989  
Sep25 250409 10859 11650 10630 10720 -518 5 39 +3  
Dec25 250409 10724 10724 10724 10724 -519 0 12 +0  
Total Volume and Open Interest 59,677 178,627 -18,986  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250409 7642.00 8181.50 7585.00 7659.00 -224.00 185,834 410,724 -8,934  
Sep25 250409 7740.00 8109.00 7678.00 7678.00 -224.50 42 74 +32  
Dec25 250409 7704.00 7704.00 7704.00 7704.00 -224.50        
Total Volume and Open Interest 185,876 410,798 -8,902  
SPI 200(SFE) Weekly Monthly
Jun25 250409 7536.0 7664.0 7339.0 7405.0 -128.0 104,267 234,348 +1,993  
Sep25 250409 7382.0 7382.0 7382.0 7382.0 -129.0 1 483 +1  
Dec25 250409 7423.0 7423.0 7423.0 7423.0 -129.0        
Total Volume and Open Interest 104,293 235,345 +1,988  
FTSE MIB(ISE)
Jun25 250409 31785.00 35300.00 31355.00 31918.00 -965.00 35,092 118,931 +4,416  
Sep25 250409 33800.00 34610.00 31895.00 31895.00 -965.00 1 116 +15  
Dec25 250409 31618.00 31618.00 31618.00 31618.00 -965.00 0 1 +0  
Total Volume and Open Interest 35,093 119,048 +4,431  
KOSPI 200(KFE)
Jun25 250409 306.00 310.60 303.15 304.65 -5.90 336,823 268,861 -7,789  
Sep25 250409 306.75 310.85 304.00 305.00 -5.90 389 8,040 +4,686  
Dec25 250409 311.10 311.10 304.50 305.60 -6.55 0 6,432 +0  
Total Volume and Open Interest 337,214 289,965 -3,102  
GSCI(CME) Weekly Monthly
Apr25 250409 502.30 527.65 493.50 525.30 +16.85 143 381 -119  
May25 250409 500.20 526.90 493.85 524.65 +16.10 148 144 +73  
Jun25 250409 522.15 522.15 522.15 522.15 +11.10        
Total Volume and Open Interest 291 525 -46  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64