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 Thu April 10, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250410 1015.25 1029.50 1010.75 1029.00 +16.25 205,523 251,821 -30,229 Hover/Click
Jul25 250410 1026.00 1038.00 1020.75 1036.75 +13.25 175,037 291,016 +11,607 Hover/Click
Aug25 250410 1019.75 1029.75 1014.00 1027.25 +10.75 13,909 32,309 -567 Hover/Click
Sep25 250410 998.50 1008.00 993.00 1004.50 +8.75 13,525 33,298 -636 Hover/Click
Nov25 250410 1000.00 1009.50 994.50 1004.75 +7.75 93,414 167,612 -372 Hover/Click
Jan26 250410 1015.75 1022.00 1008.00 1017.25 +7.00 17,376 26,618 +1,935 Hover/Click
Mar26 250410 1017.50 1025.75 1013.00 1020.75 +6.75 11,536 26,677 +649 Hover/Click
May26 250410 1024.75 1032.75 1020.25 1028.00 +7.00 3,455 9,758 +443 Hover/Click
Jul26 250410 1035.50 1041.00 1029.00 1036.50 +7.00 1,692 5,749 +121 Hover/Click
Aug26 250410 1032.75 1036.50 1032.75 1032.75 +6.75 47 353 +11 Hover/Click
Sep26 250410 1018.00 1020.75 1018.00 1018.00 +6.75 100 329 +52 Hover/Click
Nov26 250410 1014.00 1019.50 1007.75 1016.00 +7.50 1,053 5,856 +354 Hover/Click
Jan27 250410 1026.75 1026.75 1026.75 1026.75 +7.50 1 331 +0 Hover/Click
Mar27 250410 1027.75 1027.75 1027.75 1027.75 +7.50 0 33 +0 Hover/Click
Total Volume and Open Interest 536,668 852,053 -16,632  
Soybean Meal(CBOT) Weekly Monthly
May25 250410 294.50 298.30 293.10 297.90 +3.40 106,580 177,836 -24,312 Hover/Click
Jul25 250410 300.70 304.50 299.50 304.20 +3.50 85,132 207,934 +9,790 Hover/Click
Aug25 250410 301.90 305.80 300.70 305.30 +3.40 12,316 41,840 -1,506 Hover/Click
Sep25 250410 302.20 306.30 301.30 305.70 +3.20 7,705 29,794 +356 Hover/Click
Oct25 250410 302.00 305.90 301.10 305.30 +2.90 6,104 25,866 +87 Hover/Click
Dec25 250410 305.00 308.60 303.90 307.60 +2.60 24,837 88,206 -643 Hover/Click
Jan26 250410 307.10 310.00 305.40 308.80 +2.40 3,672 11,937 +366 Hover/Click
Mar26 250410 308.00 311.60 307.20 310.20 +2.20 2,444 11,580 +169 Hover/Click
May26 250410 311.40 313.90 309.40 312.40 +2.10 1,565 6,218 +332 Hover/Click
Jul26 250410 314.30 316.70 312.50 315.30 +2.10 687 3,408 +36 Hover/Click
Total Volume and Open Interest 251,772 608,517 -15,126  
Soybean Oil(CBOT) Weekly Monthly
May25 250410 46.29 46.74 45.61 46.32 +0.13 95,006 124,920 -12,553 Hover/Click
Jul25 250410 46.70 47.15 46.03 46.72 +0.12 84,085 197,316 +6,078 Hover/Click
Aug25 250410 46.54 46.96 45.90 46.54 +0.10 14,713 43,495 -497 Hover/Click
Sep25 250410 46.35 46.75 45.74 46.33 +0.09 10,019 26,301 +667 Hover/Click
Oct25 250410 45.92 46.44 45.49 46.00 +0.04 7,534 25,733 -116 Hover/Click
Dec25 250410 45.98 46.40 45.44 45.96 +0.05 31,378 122,566 +1,407 Hover/Click
Jan26 250410 46.09 46.44 45.52 46.02 +0.06 4,945 10,891 +682 Hover/Click
Mar26 250410 46.04 46.47 45.56 46.05 +0.05 3,810 10,917 -14 Hover/Click
May26 250410 46.35 46.50 45.67 46.15 +0.04 2,049 4,073 -99 Hover/Click
Jul26 250410 46.16 46.61 45.79 46.28 +0.04 2,476 4,168 +353 Hover/Click
Total Volume and Open Interest 258,787 574,791 -3,167  
Canola(WCE) Weekly Monthly
May25 250410 651.0 658.9 645.9 654.0 +2.6 25,316 69,406 -12,288 Hover/Click
Jul25 250410 659.0 665.8 653.1 662.8 +4.0 34,248 85,650 +632 Hover/Click
Nov25 250410 636.7 639.9 633.1 638.4 +1.6 10,363 41,742 -1,985 Hover/Click
Jan26 250410 643.6 645.7 640.0 644.2 +0.7 2,023 7,676 -140 Hover/Click
Mar26 250410 645.8 649.1 645.8 647.9 -0.6 166 1,022 -2 Hover/Click
May26 250410 648.8 651.7 648.6 650.2 -1.5 67 344 -21 Hover/Click
Total Volume and Open Interest 72,196 206,171 -13,795  
Corn(CBOT) Weekly Monthly
May25 250410 473.25 484.00 473.00 483.00 +9.00 257,173 446,751 -28,891 Hover/Click
Jul25 250410 480.00 490.00 479.75 488.75 +8.25 200,946 618,144 +9,464 Hover/Click
Sep25 250410 443.00 449.75 441.75 446.50 +4.00 65,136 270,544 +3,168 Hover/Click
Dec25 250410 450.50 457.00 449.50 454.25 +3.50 92,380 369,225 -2,952 Hover/Click
Mar26 250410 463.00 468.50 462.00 465.50 +2.50 14,379 38,377 +2,336 Hover/Click
May26 250410 470.50 475.75 469.50 472.75 +2.50 1,856 19,203 +10 Hover/Click
Jul26 250410 474.75 479.75 473.25 476.75 +3.00 838 6,827 +11 Hover/Click
Sep26 250410 455.25 463.00 453.75 460.75 +6.25 333 2,324 +31 Hover/Click
Dec26 250410 456.00 464.25 455.25 462.00 +6.00 3,001 18,850 -380 Hover/Click
Mar27 250410 467.25 475.50 466.25 473.00 +6.00 18 1,794 -2 Hover/Click
Total Volume and Open Interest 636,063 1,792,930 -17,206  
Wheat(CBOT) Weekly Monthly
May25 250410 543.75 547.50 534.50 538.00 -4.25 85,229 171,164 -16,604 Hover/Click
Jul25 250410 556.75 561.75 549.75 553.50 -2.25 69,007 165,727 +13,684 Hover/Click
Sep25 250410 572.50 575.75 564.25 568.00 -1.75 12,698 64,860 +689 Hover/Click
Dec25 250410 594.25 597.25 586.50 590.50 -1.25 8,284 58,538 +1,086 Hover/Click
Mar26 250410 611.00 615.25 605.25 609.50 -0.25 2,673 9,422 +83 Hover/Click
May26 250410 619.25 624.75 616.00 620.25 +0.50 451 2,165 +54 Hover/Click
Total Volume and Open Interest 178,696 473,793 -847  
Wheat(KCBT) Weekly Monthly
May25 250410 568.00 577.25 555.25 558.00 -10.00 49,563 79,489 -12,009 Hover/Click
Jul25 250410 580.00 589.50 570.25 573.00 -7.25 45,225 106,720 +6,937 Hover/Click
Sep25 250410 594.50 602.75 584.75 588.00 -6.25 11,754 34,437 +1,370 Hover/Click
Dec25 250410 616.75 624.75 607.25 610.25 -6.00 4,797 31,103 +1 Hover/Click
Mar26 250410 638.00 642.00 625.50 628.50 -5.50 1,038 5,479 -45 Hover/Click
May26 250410 636.75 649.50 635.00 637.25 -5.25 89 2,127 +29 Hover/Click
Jul26 250410 641.25 641.25 636.75 637.25 -4.00 12 298 -3 Hover/Click
Total Volume and Open Interest 112,478 259,735 -3,720  
Wheat(MGE) Weekly Monthly
May25 250410 603.50 611.50 599.75 602.00 -6.75 11,060 33,558 -4,712 Hover/Click
Jul25 250410 618.50 626.00 614.00 616.50 -5.00 9,301 28,145 +1,722 Hover/Click
Sep25 250410 632.00 637.25 626.75 628.75 -3.75 2,050 14,783 -97 Hover/Click
Dec25 250410 650.00 654.25 645.00 646.75 -3.00 1,686 9,059 +155 Hover/Click
Mar26 250410 667.50 667.75 663.00 663.00 -2.50 292 1,412 +21 Hover/Click
May26 250410 674.00 674.00 674.00 674.00 +0.75 7 22 +0 Hover/Click
Total Volume and Open Interest 24,397 86,994 -2,911  
Oats(CBOT) Weekly Monthly
May25 250410 330.00 341.25 328.25 339.50 +9.25 552 1,598 -64 Hover/Click
Jul25 250410 334.00 338.25 332.50 335.50 +3.00 423 1,170 +175 Hover/Click
Sep25 250410 337.50 337.50 337.50 337.50 +4.00 1 38 -1 Hover/Click
Dec25 250410 346.00 346.00 337.00 337.00 -5.75 19 163 +0 Hover/Click
Total Volume and Open Interest 995 2,973 +110  
Rough Rice(CBOT) Weekly Monthly
May25 250410 13.55 13.64 13.23 13.24 -0.31 594 10,022 -236 Hover/Click
Jul25 250410 13.66 13.76 13.36 13.38 -0.30 371 2,250 +249 Hover/Click
Sep25 250410 13.66 13.69 13.45 13.52 -0.13 2 805 +2 Hover/Click
Nov25 250410 13.68 13.68 13.68 13.68 -0.14 0 44 +0 Hover/Click
Total Volume and Open Interest 967 13,121 +15  
Live Cattle(CME) Weekly Monthly
Apr25 250410 202.950 202.950 199.750 200.850 -1.950 5,994 16,288 -2,205 Hover/Click
Jun25 250410 198.380 198.600 194.130 195.200 -3.180 50,924 135,818 -6,649 Hover/Click
Aug25 250410 195.000 195.050 191.200 192.200 -2.800 23,048 75,813 -3,803 Hover/Click
Oct25 250410 194.080 194.080 190.985 191.880 -2.070 14,816 56,329 -1,424 Hover/Click
Dec25 250410 195.350 195.350 192.550 193.300 -1.850 12,951 37,497 -1,282 Hover/Click
Feb26 250410 196.500 196.535 194.050 194.630 -1.855 4,270 10,899 +353 Hover/Click
Total Volume and Open Interest 113,109 342,767 -15,079  
Feeder Cattle(CME) Weekly Monthly
Apr25 250410 283.750 284.500 282.380 282.785 -0.965 2,981 4,848 -224 Hover/Click
May25 250410 278.230 278.250 274.435 275.300 -2.900 15,960 21,516 -2,325 Hover/Click
Aug25 250410 283.400 283.500 278.980 279.935 -3.315 10,020 26,857 +375 Hover/Click
Sep25 250410 282.350 282.750 278.450 279.480 -2.970 3,717 6,672 +112 Hover/Click
Oct25 250410 280.685 281.230 276.980 278.035 -2.845 1,577 4,356 -123 Hover/Click
Nov25 250410 278.700 279.200 274.900 275.900 -2.800 803 2,731 +4 Hover/Click
Jan26 250410 274.630 275.285 271.000 272.085 -2.815 315 1,208 +24 Hover/Click
Total Volume and Open Interest 35,381 68,275 -2,156  
Lean Hogs(CME) Weekly Monthly
Apr25 250410 86.850 86.850 85.950 86.000 -0.980 5,846 19,042 -2,484 Hover/Click
May25 250410 86.130 87.530 85.100 86.500 +0.370 722 4,148 -35  
Jun25 250410 91.130 94.280 91.130 93.180 +1.480 34,620 93,315 -2,706 Hover/Click
Jul25 250410 91.000 94.180 91.000 93.130 +1.850 15,918 41,917 -1,087 Hover/Click
Aug25 250410 89.300 92.300 89.180 91.430 +2.100 12,951 34,602 -1,336 Hover/Click
Oct25 250410 75.350 77.980 75.150 77.280 +1.780 9,970 37,427 -91 Hover/Click
Dec25 250410 68.530 71.000 68.200 70.380 +1.600 5,669 24,099 -248 Hover/Click
Feb26 250410 72.000 74.400 71.880 73.800 +1.520 1,884 8,106 -55 Hover/Click
Total Volume and Open Interest 88,077 265,161 -7,915  
Class III Milk(CME) Weekly Monthly
Apr25 250410 17.19 17.25 17.17 17.24 -0.01 175 4,387 +21 Hover/Click
May25 250410 17.42 17.65 17.26 17.45 +0.06 1,036 6,914 +197 Hover/Click
Jun25 250410 17.30 17.41 17.13 17.29 -0.02 278 2,568 -20 Hover/Click
Jul25 250410 17.87 17.94 17.73 17.84 +0.02 101 1,651 +20 Hover/Click
Aug25 250410 18.17 18.25 18.17 18.23 +0.06 30 1,272 -1 Hover/Click
Sep25 250410 18.52 18.52 18.46 18.49 +0.03 11 1,083 +4 Hover/Click
Oct25 250410 18.30 18.34 18.30 18.34 +0.04 16 835 +5 Hover/Click
Nov25 250410 18.04 18.04 18.04 18.04 +0.11 61 1,128 +36 Hover/Click
Dec25 250410 17.79 17.86 17.79 17.79 +0.03 6 796 +5 Hover/Click
Jan26 250410 17.71 17.71 17.71 17.71 unch 12 192 +6 Hover/Click
Feb26 250410 17.72 17.72 17.72 17.72 unch 3 163 +0 Hover/Click
Mar26 250410 17.70 17.70 17.70 17.70 unch 17 162 +14 Hover/Click
Apr26 250410 17.80 17.80 17.80 17.80 -0.02 27 94 +27 Hover/Click
Total Volume and Open Interest 1,773 21,336 +314  
Cocoa(ICE) Weekly Monthly
May25 250410 8473 8576 8045 8088 -359 5,668 15,815 -2,255 Hover/Click
Jul25 250410 8357 8491 8014 8074 -243 12,234 34,530 +1,285 Hover/Click
Sep25 250410 7985 8160 7749 7807 -146 5,428 16,384 -192 Hover/Click
Dec25 250410 7448 7601 7263 7315 -84 5,069 20,965 -486 Hover/Click
Mar26 250410 7184 7266 6999 7038 -30 1,830 4,992 -55 Hover/Click
May26 250410 7050 7133 6939 6964 -30 630 571 +70 Hover/Click
Jul26 250410 7059 7072 6884 6909 -36 237 365 +12 Hover/Click
Total Volume and Open Interest 31,194 93,962 -1,619  
Coffee "C"(ICE) Weekly Monthly
May25 250410 360.10 361.50 342.15 342.85 +1.15 28,737 34,644 -8,480 Hover/Click
Jul25 250410 357.95 359.85 341.00 341.60 +1.05 27,686 62,717 +1,776 Hover/Click
Sep25 250410 355.35 355.35 337.00 337.45 +0.95 12,065 30,865 -369 Hover/Click
Dec25 250410 348.80 350.00 332.20 332.65 +0.60 8,143 21,396 +949 Hover/Click
Mar26 250410 342.80 343.40 326.90 327.30 +0.80 1,887 9,062 +321 Hover/Click
May26 250410 334.40 335.85 319.35 319.80 +0.65 606 2,845 +10 Hover/Click
Total Volume and Open Interest 79,736 167,149 -5,677  
Orange Juice(ICE) Weekly Monthly
May25 250410 263.50 266.70 246.50 264.25 +4.60 1,326 4,780 -144 Hover/Click
Jul25 250410 255.00 260.85 241.70 258.40 +4.70 959 2,969 +184 Hover/Click
Sep25 250410 247.85 257.95 243.95 256.45 +4.95 107 1,672 -16 Hover/Click
Nov25 250410 246.50 255.40 245.00 255.40 +5.20 33 498 -8 Hover/Click
Jan26 250410 254.05 254.05 254.05 254.05 +5.15 15 223 +0 Hover/Click
Mar26 250410 252.90 252.90 252.90 252.90 +5.00 1 23 +1 Hover/Click
Total Volume and Open Interest 2,441 10,173 +17  
Sugar #11(ICE) Weekly Monthly
May25 250410 18.40 18.50 18.06 18.12 +0.21 119,685 179,670 -19,766 Hover/Click
Jul25 250410 18.16 18.33 17.86 17.91 +0.18 118,141 272,981 +12,664 Hover/Click
Oct25 250410 18.25 18.45 18.00 18.03 +0.15 34,813 152,389 -1,857 Hover/Click
Mar26 250410 18.68 18.80 18.36 18.39 +0.13 23,518 105,764 -847 Hover/Click
May26 250410 17.85 17.95 17.51 17.54 +0.10 11,525 52,485 -735 Hover/Click
Jul26 250410 17.41 17.49 17.07 17.10 +0.09 6,440 33,325 +442 Hover/Click
Oct26 250410 17.30 17.43 17.03 17.06 +0.09 2,908 30,993 +18 Hover/Click
Mar27 250410 17.49 17.71 17.33 17.36 +0.09 2,563 15,152 +169 Hover/Click
May27 250410 17.05 17.25 16.91 16.91 +0.08 1,520 7,165 +194 Hover/Click
Total Volume and Open Interest 322,841 864,425 -9,399  
London Cocoa(LCE) Weekly Monthly
May25 250410 6155 6314 5929 5989 -110 1,892 26,297 -340 Hover/Click
Jul25 250410 6155 6328 5944 5994 -102 7,315 34,736 -1,054 Hover/Click
Sep25 250410 6067 6178 5815 5874 -115 4,908 26,623 +831 Hover/Click
Dec25 250410 5584 5658 5370 5421 -100 3,840 28,702 -361 Hover/Click
Mar26 250410 5360 5420 5222 5268 -54 2,125 11,817 -114 Hover/Click
May26 250410 5329 5351 5173 5209 -46 1,422 1,712 -51 Hover/Click
Jul26 250410 5297 5297 5125 5156 -46 812 1,347 +77 Hover/Click
Total Volume and Open Interest 22,851 134,674 -841  
London Sugar(LCE) Weekly Monthly
May25 250410 527.40 529.10 521.10 523.90 +10.60 9,121 7,572 -2,408 Hover/Click
Aug25 250410 512.50 513.70 504.70 505.00 +6.20 13,347 51,145 +1,477 Hover/Click
Oct25 250410 507.10 508.50 499.40 499.60 +5.40 2,544 17,388 -197 Hover/Click
Dec25 250410 504.40 506.80 497.50 497.80 +5.20 991 6,506 +193 Hover/Click
Mar26 250410 507.50 507.50 497.80 498.00 +4.40 507 4,823 +111 Hover/Click
Total Volume and Open Interest 26,996 93,476 -631  
Cotton(ICE) Weekly Monthly
May25 250410 66.60 67.62 66.18 66.47 -0.16 56,255 62,498 -18,569 Hover/Click
Jul25 250410 67.37 68.13 66.73 67.00 -0.31 50,342 99,214 +3,492 Hover/Click
Oct25 250410 69.26 69.26 68.61 68.62 -0.29 33 133 -6 Hover/Click
Dec25 250410 68.47 69.32 68.02 68.28 -0.19 19,285 76,344 +1,279 Hover/Click
Mar26 250410 69.60 70.37 69.18 69.40 -0.17 3,196 9,521 +1,011 Hover/Click
May26 250410 70.42 71.05 70.02 70.20 -0.18 838 1,732 +108 Hover/Click
Total Volume and Open Interest 130,313 253,589 -12,527  
Crude Oil(NYM) Weekly Monthly
May25 250410 62.71 63.34 58.76 60.07 -2.28 592,250 210,572 -31,343 Hover/Click
Jun25 250410 62.15 62.71 58.29 59.63 -2.19 461,803 280,727 -1,907 Hover/Click
Jul25 250410 61.67 62.11 57.86 59.18 -2.10 237,985 161,377 +6,441 Hover/Click
Aug25 250410 61.35 61.62 57.52 58.80 -2.01 150,804 112,863 +1,740 Hover/Click
Sep25 250410 60.72 61.17 57.28 58.49 -1.91 176,261 138,550 -5,698 Hover/Click
Oct25 250410 60.46 60.78 57.12 58.29 -1.80 82,206 81,943 -3,662 Hover/Click
Nov25 250410 60.24 60.39 57.08 58.19 -1.70 57,382 62,402 +3,486 Hover/Click
Dec25 250410 60.08 60.45 57.00 58.16 -1.58 267,423 206,580 -9,010 Hover/Click
Jan26 250410 60.23 60.23 57.02 58.13 -1.50 22,725 44,234 -894 Hover/Click
Feb26 250410 59.05 59.76 57.10 58.14 -1.41 10,570 29,232 +203 Hover/Click
Mar26 250410 60.12 60.17 57.33 58.17 -1.34 32,703 60,907 +211 Hover/Click
Apr26 250410 58.87 59.56 57.51 58.24 -1.28 7,383 20,144 -201 Hover/Click
May26 250410 58.19 59.69 57.72 58.32 -1.24 10,387 21,428 +403 Hover/Click
Jun26 250410 60.14 60.25 57.30 58.41 -1.20 75,623 114,140 -8,862 Hover/Click
Jul26 250410 58.32 59.70 57.88 58.44 -1.18 8,910 21,186 +3,642 Hover/Click
Aug26 250410 58.49 59.66 58.00 58.49 -1.14 2,377 12,627 +324 Hover/Click
Total Volume and Open Interest 2,386,356 1,948,846 -42,699  
e-miNY Crude Oil(NYM)
May25 250410 62.900 63.300 58.775 60.075 -2.275 23,461 1,538 +177  
Jun25 250410 62.125 62.650 58.300 59.625 -2.200 6,003 1,194 +265  
Jul25 250410 61.825 61.975 57.900 59.175 -2.100 234 333 +63  
Aug25 250410 61.500 61.500 57.650 58.800 -2.000 25 27 -7  
Sep25 250410 60.300 60.300 57.700 58.500 -1.900 10 16 -2  
Oct25 250410 58.300 58.300 57.900 58.300 -1.800 2 8 +0  
Nov25 250410 58.700 58.700 57.700 58.200 -1.700 17 14 +3  
Dec25 250410 60.300 60.300 57.850 58.150 -1.600 20 72 -1  
Jan26 250410 59.650 59.650 57.375 58.125 -1.500 0 5 +0  
Feb26 250410 58.150 58.150 58.150 58.150 -1.400        
Total Volume and Open Interest 29,776 3,228 +500  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250410 212.26 212.88 202.61 204.64 -6.72 82,963 71,339 -8,888 Hover/Click
Jun25 250410 207.72 208.33 198.47 200.74 -6.28 94,885 85,804 +446 Hover/Click
Jul25 250410 206.47 207.02 197.33 199.73 -6.06 45,644 39,021 +1,907 Hover/Click
Aug25 250410 206.94 207.06 197.45 199.83 -5.96 29,079 27,671 +1,528 Hover/Click
Sep25 250410 207.24 207.69 198.28 200.56 -5.89 19,688 21,788 +663 Hover/Click
Oct25 250410 207.94 208.35 199.02 201.39 -5.79 13,688 11,476 +613 Hover/Click
Nov25 250410 208.28 208.65 199.69 201.93 -5.66 6,938 9,316 +167 Hover/Click
Dec25 250410 208.38 208.87 199.88 202.27 -5.52 26,620 27,890 +1,315 Hover/Click
Jan26 250410 208.86 208.94 200.65 202.98 -5.36 4,524 6,728 +628 Hover/Click
Feb26 250410 203.35 208.32 201.08 203.00 -5.21 3,426 3,253 +261 Hover/Click
Mar26 250410 204.81 204.81 200.50 202.29 -5.06 5,004 6,341 +851 Hover/Click
Apr26 250410 202.51 202.51 199.25 201.15 -4.92 2,051 2,084 +157 Hover/Click
May26 250410 199.85 201.77 199.73 200.90 -4.76 1,531 1,369 +142 Hover/Click
Jun26 250410 204.44 206.19 198.87 201.08 -4.60 3,489 5,833 +814 Hover/Click
Total Volume and Open Interest 343,247 332,604 +1,425  
RBOB Gasoline(NYM) Weekly Monthly
May25 250410 203.75 205.45 193.61 196.13 -7.71 83,597 104,784 -7,495 Hover/Click
Jun25 250410 203.22 204.53 192.86 195.31 -7.62 122,705 102,587 +1,493 Hover/Click
Jul25 250410 201.74 202.78 191.54 193.92 -7.23 72,594 53,344 +202 Hover/Click
Aug25 250410 199.40 200.61 189.90 192.23 -6.87 48,119 39,789 +2,557 Hover/Click
Sep25 250410 196.29 197.43 187.21 189.51 -6.43 41,629 45,489 +1,654 Hover/Click
Oct25 250410 180.09 181.82 172.78 175.00 -5.60 11,648 23,746 +1,575 Hover/Click
Nov25 250410 177.86 177.92 169.59 171.64 -5.34 4,641 13,097 +246 Hover/Click
Dec25 250410 175.34 176.16 167.22 169.39 -5.07 12,102 27,128 -728 Hover/Click
Jan26 250410 174.25 174.52 167.68 168.93 -4.84 1,317 5,716 +264 Hover/Click
Feb26 250410 170.14 170.14 168.00 170.08 -4.59 672 943 -77 Hover/Click
Total Volume and Open Interest 401,934 422,813 +623  
e-miNY RBOB Gasoline(NYM)
May25 250410 203.80 203.80 196.13 196.13 -7.71 0 1 +0  
Jun25 250410 195.31 195.31 195.31 195.31 -7.62        
Jul25 250410 193.92 193.92 193.92 193.92 -7.23        
Aug25 250410 192.23 192.23 192.23 192.23 -6.87        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250410 3.747 3.751 3.466 3.557 -0.259 359,064 167,561 -38,802 Hover/Click
Jun25 250410 3.869 3.870 3.579 3.665 -0.268 169,257 123,352 +4,985 Hover/Click
Jul25 250410 4.027 4.048 3.759 3.834 -0.273 132,926 141,737 +7,803 Hover/Click
Aug25 250410 4.067 4.097 3.811 3.884 -0.266 55,591 60,756 -1,791 Hover/Click
Sep25 250410 4.046 4.061 3.772 3.844 -0.263 52,659 120,792 -1,678 Hover/Click
Oct25 250410 4.067 4.112 3.824 3.896 -0.261 94,555 124,474 -9,681 Hover/Click
Nov25 250410 4.338 4.365 4.081 4.149 -0.261 22,625 68,489 -1,202 Hover/Click
Dec25 250410 4.763 4.787 4.513 4.579 -0.248 23,534 58,999 +263 Hover/Click
Jan26 250410 5.005 5.050 4.777 4.848 -0.238 68,670 129,070 -4,295 Hover/Click
Feb26 250410 4.653 4.678 4.439 4.494 -0.216 14,049 47,555 +567 Hover/Click
Mar26 250410 4.066 4.110 3.903 3.961 -0.178 27,671 76,113 +776 Hover/Click
Apr26 250410 3.700 3.748 3.584 3.633 -0.129 37,002 84,704 -2,285 Hover/Click
May26 250410 3.723 3.756 3.584 3.636 -0.134 10,164 30,640 +423 Hover/Click
Jun26 250410 3.821 3.852 3.680 3.738 -0.131 7,356 12,582 +631 Hover/Click
Jul26 250410 3.939 3.972 3.805 3.862 -0.131 7,564 19,451 -597 Hover/Click
Aug26 250410 3.977 4.010 3.840 3.896 -0.132 6,968 14,704 +530 Hover/Click
Total Volume and Open Interest 1,122,556 1,549,356 -41,450  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250410 65.90 66.08 62.00 63.33 -2.15 931,662 436,658 -23,378 Hover/Click
Jul25 250410 65.38 65.49 61.51 62.78 -2.10 590,407 424,014 +4,754 Hover/Click
Aug25 250410 64.91 65.00 61.15 62.36 -2.03 372,388 252,562 -7,786 Hover/Click
Sep25 250410 64.50 64.59 60.89 62.08 -1.92 383,547 254,381 -7,886 Hover/Click
Oct25 250410 64.17 64.27 60.76 61.93 -1.80 186,813 159,779 -19 Hover/Click
Nov25 250410 63.95 64.03 60.70 61.85 -1.67 139,030 121,185 -679 Hover/Click
Dec25 250410 63.73 63.92 60.68 61.80 -1.56 430,029 261,346 -8,516 Hover/Click
Jan26 250410 63.60 63.71 60.67 61.79 -1.45 72,399 73,188 -970 Hover/Click
Feb26 250410 63.60 63.70 60.73 61.80 -1.37 46,137 65,003 -634 Hover/Click
Mar26 250410 63.53 63.67 60.78 61.84 -1.31 59,535 60,086 -1,436 Hover/Click
Apr26 250410 63.56 63.56 60.84 61.89 -1.26 20,943 37,283 +1,432 Hover/Click
May26 250410 63.55 63.59 60.94 61.97 -1.22 17,088 35,562 +1,348 Hover/Click
Jun26 250410 63.60 63.74 61.01 62.05 -1.20 96,456 137,401 +2,561 Hover/Click
Jul26 250410 61.87 62.11 61.87 62.11 -1.17 4,299 22,863 +1,772 Hover/Click
Total Volume and Open Interest 3,634,811 2,826,534 -20,490  
Gas Oil(ICE) Weekly Monthly
Apr25 250410 621.50 621.50 579.00 579.00 unch 45,731 2,663 -31,315 Hover/Click
May25 250410 621.50 621.50 590.75 598.25 +22.00 209,243 199,357 +4,545 Hover/Click
Jun25 250410 614.50 615.75 585.75 592.75 +22.00 178,575 185,232 -2,902 Hover/Click
Jul25 250410 611.00 612.00 582.75 589.75 +21.75 76,091 99,198 +4,539 Hover/Click
Aug25 250410 610.00 610.75 582.25 588.75 +21.25 44,264 73,789 -1,174 Hover/Click
Sep25 250410 611.25 611.25 583.25 589.75 +20.75 64,841 76,264 +1,891 Hover/Click
Oct25 250410 613.50 613.50 586.50 592.25 +20.00 42,369 58,427 +1,693 Hover/Click
Nov25 250410 611.50 611.50 585.00 590.50 +18.75 17,781 30,551 +1,069 Hover/Click
Dec25 250410 607.25 608.25 582.25 587.50 +17.75 106,603 98,280 +7,584 Hover/Click
Jan26 250410 607.00 607.00 583.50 587.50 +16.75 14,695 26,323 +146 Hover/Click
Total Volume and Open Interest 884,254 1,011,075 -4,556  
WTI Crude Oil(ICE) Weekly Monthly
May25 250410 62.94 63.08 58.77 60.07 -2.28 93,199 59,287 -1,243 Hover/Click
Jun25 250410 62.37 62.46 58.29 59.63 -2.19 177,445 118,369 +1,094 Hover/Click
Jul25 250410 61.78 61.79 57.88 59.18 -2.10 168,696 78,270 +5,581 Hover/Click
Aug25 250410 61.30 61.30 57.57 58.80 -2.01 166,913 53,193 +2,991 Hover/Click
Sep25 250410 60.27 60.31 57.31 58.49 -1.91 135,842 74,239 +317 Hover/Click
Oct25 250410 59.59 59.91 57.22 58.29 -1.80 72,048 35,198 -579 Hover/Click
Nov25 250410 59.39 59.44 57.28 58.19 -1.70 36,851 30,097 +280 Hover/Click
Dec25 250410 60.05 60.05 57.10 58.16 -1.58 84,760 131,753 -2,161 Hover/Click
Jan26 250410 57.46 58.13 57.42 58.13 -1.50 3,671 9,622 +657 Hover/Click
Feb26 250410 57.46 58.14 57.46 58.14 -1.41 2,751 6,455 -150 Hover/Click
Mar26 250410 57.72 58.40 57.46 58.17 -1.34 5,328 7,654 -114 Hover/Click
Apr26 250410 57.54 58.24 57.54 58.24 -1.28 1,413 3,903 -55 Hover/Click
May26 250410 58.32 58.32 58.32 58.32 -1.24 986 4,460 +42 Hover/Click
Jun26 250410 58.31 58.69 57.50 58.41 -1.20 13,927 57,585 -3 Hover/Click
Jul26 250410 58.44 58.44 58.44 58.44 -1.18 738 4,581 +85 Hover/Click
Aug26 250410 58.49 58.49 58.49 58.49 -1.14 640 2,953 -26 Hover/Click
Total Volume and Open Interest 988,027 799,904 +9,829  
US Dollar Index(ICE) Weekly Monthly
Jun25 250410 102.695 102.700 100.440 100.610 -2.012 70,492 22,417 +91 Hover/Click
Sep25 250410 102.200 102.225 100.140 100.295 -2.028 125 469 +27 Hover/Click
Dec25 250410 99.955 99.955 99.955 99.955 -2.027 0 2 +0 Hover/Click
Total Volume and Open Interest 70,617 22,888 +118  
Australian Dollar(CME) Weekly Monthly
Jun25 250410 61.65 62.54 61.20 62.37 +0.90 231,640 183,412 -9,356 Hover/Click
Sep25 250410 61.70 62.58 61.32 62.46 +0.90 152 622 +80 Hover/Click
Dec25 250410 62.30 62.55 62.30 62.55 +0.88 34 349 -17 Hover/Click
Total Volume and Open Interest 232,145 185,205 -9,271  
British Pound(CME) Weekly Monthly
Jun25 250410 128.27 129.97 128.12 129.82 +1.75 175,691 171,596 -3,199 Hover/Click
Sep25 250410 128.37 129.98 128.37 129.84 +1.73 367 1,003 +55 Hover/Click
Dec25 250410 129.49 129.85 129.49 129.85 +1.72 8 216 +1 Hover/Click
Total Volume and Open Interest 177,003 173,766 -3,144  
Canadian Dollar(CME) Weekly Monthly
Jun25 250410 71.25 71.93 71.12 71.75 +0.65 154,643 250,691 -3,024 Hover/Click
Sep25 250410 71.56 72.21 71.53 72.04 +0.65 274 2,272 -109 Hover/Click
Dec25 250410 71.74 72.39 71.74 72.30 +0.64 151 850 +1 Hover/Click
Mar26 250410 72.35 72.66 72.35 72.53 +0.63 0 32 +0 Hover/Click
Total Volume and Open Interest 155,409 255,179 -3,084  
Japanese Yen(CME) Weekly Monthly
Jun25 250410 68.31 69.96 68.21 69.68 +1.35 435,433 312,883 -3,757 Hover/Click
Sep25 250410 68.94 70.60 68.92 70.35 +1.33 903 945 +168 Hover/Click
Dec25 250410 69.88 70.99 69.85 70.98 +1.30 199 2,144 +83 Hover/Click
Total Volume and Open Interest 437,831 317,113 -3,645  
Swiss Franc(CME) Weekly Monthly
Jun25 250410 117.54 122.44 117.53 122.28 +4.34 62,241 75,628 -470 Hover/Click
Sep25 250410 120.27 123.70 118.83 123.58 +4.37 69 236 +30 Hover/Click
Dec25 250410 121.70 124.89 120.00 124.83 +4.36 81 208 +81 Hover/Click
Total Volume and Open Interest 62,395 76,075 -358  
EuroFX(CME) Weekly Monthly
Jun25 250410 109.98 112.85 109.85 112.60 +2.54 407,379 695,221 +17,974 Hover/Click
Sep25 250410 110.46 113.44 110.46 113.19 +2.54 4,428 7,694 +580 Hover/Click
Dec25 250410 111.24 113.99 111.21 113.77 +2.55 524 2,383 -73 Hover/Click
Total Volume and Open Interest 415,089 715,500 +17,724  
Mexican Peso(CME) Weekly Monthly
Jun25 250410 488.50 488.88 481.50 485.38 -1.63 124,215 145,101 -4,497 Hover/Click
Sep25 250410 480.00 480.00 478.50 480.00 -1.75 0 53 +0 Hover/Click
Total Volume and Open Interest 124,319 145,488 -4,529  
Brazilian Real(CME) Weekly Monthly
May25 250410 170.90 171.00 167.35 169.10 -0.90 51,997 91,970 -1,724  
Jun25 250410 169.30 169.85 166.30 168.00 -0.90 268 365 +66 Hover/Click
Jul25 250410 167.05 167.05 166.70 167.05 -0.70 20 24 +20  
Aug25 250410 165.75 165.75 165.75 165.75 -0.75        
Total Volume and Open Interest 52,285 92,359 -1,638  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250410 115~070 116~110 113~160 113~280 -0~210 1,459,412 1,784,313 -55,332 Hover/Click
Sep25 250410 114~290 115~310 113~060 113~180 -0~210 673 3,743 +86 Hover/Click
Dec25 250410 113~060 113~060 113~060 113~060 -0~210 302 101 -301 Hover/Click
Total Volume and Open Interest 1,460,387 1,788,157 -55,547  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250410 110~245 111~110 110~100 110~190 +0~085 5,565,656 4,847,406 -38,101 Hover/Click
Sep25 250410 110~235 111~110 110~125 110~205 +0~100 2,574 6,186 +530 Hover/Click
Dec25 250410 110~225 110~225 110~225 110~225 +0~100 9 9 +8 Hover/Click
Total Volume and Open Interest 5,568,239 4,853,601 -37,563  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250410 107~284 108~122 107~244 107~304 +0~086 4,458,374 6,328,548 -160,141 Hover/Click
Sep25 250410 107~250 108~126 107~250 107~310 +0~092 114 1,061 +24 Hover/Click
Dec25 250410 108~004 108~004 108~004 108~004 +0~092       Hover/Click
Total Volume and Open Interest 4,458,488 6,329,609 -160,117  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250410 103~186 103~264 103~165 103~222 +0~060 3,041,636 3,969,565 -52,580 Hover/Click
Sep25 250410 103~275 104~005 103~250 103~290 +0~076 25 733 -2 Hover/Click
Dec25 250410 104~024 104~024 104~024 104~024 +0~076       Hover/Click
Total Volume and Open Interest 3,041,661 3,970,298 -52,582  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250410 95.880 96.005 95.870 95.960 -0.065 166,123 320,354 -14,150  
Sep25 250410 96.075 96.310 96.065 96.235 -0.030 96,338 251,530 -3,672  
Dec25 250410 96.205 96.475 96.180 96.395 +0.005 120,661 318,380 -281  
Mar26 250410 96.285 96.540 96.225 96.460 +0.030 79,527 221,338 +2,955  
Jun26 250410 96.250 96.570 96.240 96.490 +0.050 83,240 253,854 -2,687  
Sep26 250410 96.235 96.570 96.235 96.495 +0.070 66,643 159,441 +2,898  
Dec26 250410 96.225 96.565 96.220 96.490 +0.085 80,582 146,584 -4,835  
Mar27 250410 96.195 96.535 96.195 96.465 +0.095 54,719 94,634 +1,186  
Jun27 250410 96.160 96.490 96.155 96.425 +0.100 47,923 69,323 -1,990  
Sep27 250410 96.115 96.445 96.115 96.385 +0.110 35,312 69,460 +85  
Dec27 250410 96.080 96.395 96.070 96.340 +0.115 35,534 59,672 +188  
Mar28 250410 96.025 96.350 96.025 96.295 +0.120 21,434 47,008 -356  
Jun28 250410 95.985 96.305 95.985 96.250 +0.125 15,505 29,230 -198  
Sep28 250410 96.040 96.260 96.010 96.210 +0.130 17,035 23,677 +28  
Dec28 250410 95.900 96.215 95.900 96.165 +0.130 18,819 17,338 -1,499  
Mar29 250410 95.860 96.165 95.860 96.120 +0.135 12,870 12,896 -567  
Jun29 250410 95.920 96.115 95.895 96.075 +0.140 6,311 12,505 -796  
Sep29 250410 95.770 96.070 95.770 96.030 +0.145 3,713 11,962 -373  
Total Volume and Open Interest 1,010,880 2,393,605 -18,781  
Ultra T-Bond(CBOT)
Jun25 250410 119~30 121~13 117~08 117~26 -1~02 967,882 1,819,451 -11,139  
Sep25 250410 117~25 120~16 117~07 117~16 -1~00 0 11 +0  
Dec25 250410 118~22 118~22 118~22 118~22 -1~00        
Total Volume and Open Interest 967,882 1,819,462 -11,139  
Ultra 10-Yr T-Note(CBOT)
Jun25 250410 113~135 114~015 112~165 112~265 +0~010 1,969,232 2,305,949 -48,842  
Sep25 250410 112~315 112~315 112~315 112~315 +0~010        
Dec25 250410 113~105 113~105 113~105 113~105 +0~010        
Total Volume and Open Interest 1,969,232 2,305,949 -48,842  
30 Day Federal Funds(CBOT)
Apr25 250410 95.675 95.698 95.675 95.688 +0.010 309,438 658,769 +35,110  
May25 250410 95.710 95.775 95.710 95.745 +0.025 398,225 670,627 -17,197  
Jun25 250410 95.775 95.865 95.775 95.835 +0.040 116,591 190,203 +3,595  
Jul25 250410 95.885 96.000 95.870 95.960 +0.060 203,779 246,163 -4,899  
Aug25 250410 96.055 96.195 96.030 96.150 +0.090 113,272 157,611 -7,196  
Sep25 250410 96.125 96.275 96.100 96.225 +0.100 39,621 56,890 -1,316  
Total Volume and Open Interest 1,338,620 2,216,688 +10,204  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250410 141.23 141.45 139.88 140.54 -0.74 2,698 6,789 +298 Hover/Click
Sep25 250410 140.15 140.15 140.15 140.15 -0.74       Hover/Click
Dec25 250410 140.15 140.15 140.15 140.15 -0.74       Hover/Click
Total Volume and Open Interest 2,698 6,789 +298  
Euro-Buxl(EUREX)
Jun25 250410 120.26 122.94 119.00 122.30 +0.16 238,699 294,190 +25,092  
Sep25 250410 120.70 121.92 120.70 121.84 +0.34 2 506 +0  
Dec25 250410 121.80 121.80 121.80 121.80 +0.22        
Total Volume and Open Interest 238,701 294,696 +25,092  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250410 129.26 130.73 129.02 130.36 -0.21 1,995,866 1,763,975 +110,814 Hover/Click
Sep25 250410 129.40 130.22 128.90 130.12 -0.20 35 161 +25 Hover/Click
Dec25 250410 129.25 129.25 129.25 129.25 -0.29 0 3 +0 Hover/Click
Total Volume and Open Interest 1,995,901 1,764,139 +110,839  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250410 118.16 119.14 118.06 118.84 -0.35 1,390,173 1,521,169 +13,563 Hover/Click
Sep25 250410 117.84 117.84 117.84 117.84 -0.35 0 69 +0 Hover/Click
Dec25 250410 118.68 118.68 118.68 118.68 -0.48       Hover/Click
Total Volume and Open Interest 1,390,173 1,521,238 +13,563  
Euro-Schatz(EUREX)
Jun25 250410 107.14 107.51 107.13 107.36 -0.23 1,636,403 2,553,163 +149,692  
Sep25 250410 107.62 107.62 107.62 107.62 -0.22 0 38 -3  
Dec25 250410 106.97 106.97 106.97 106.97 -0.24        
Total Volume and Open Interest 1,636,403 2,553,201 +149,689  
3-Mth Euribor(EUREX)
Jun25 250410 97.880 97.940 97.880 97.920 -0.060 2,564 36,665 +414  
Sep25 250410 98.045 98.135 98.045 98.120 -0.085 38,888 27,163 -768  
Dec25 250410 98.110 98.240 98.110 98.215 -0.085 40,773 29,558 +4,787  
Total Volume and Open Interest 102,618 208,995 +6,775  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250410 90~24 91~28 90~21 91~22 +1~00 526,630 1,039,581 -23,140 Hover/Click
Sep25 250410 91~21 91~21 91~21 91~21 +1~00       Hover/Click
Total Volume and Open Interest 526,630 1,039,581 -23,140  
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 250410 97.870 97.945 97.855 97.915 -0.065 466,330 805,914 -9,806  
Sep25 250410 98.030 98.155 98.010 98.110 -0.090 363,954 690,480 -1,151  
Dec25 250410 98.095 98.255 98.075 98.205 -0.090 404,482 639,797 -5,793  
Total Volume and Open Interest 3,549,110 4,729,757 -53,521  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250410 96.52 96.60 96.27 96.36 -0.15 103,175 299,410 +1,601  
Sep25 250410 97.01 97.09 96.68 96.82 -0.18 100,126 304,263 +12,785  
Dec25 250410 97.10 97.17 96.78 96.94 -0.15 90,429 289,601 +12,094  
Mar26 250410 97.10 97.17 96.81 96.98 -0.11 46,849 174,236 -2,629  
Jun26 250410 97.05 97.13 96.78 96.95 -0.10 35,010 148,883 +189  
Sep26 250410 96.97 97.06 96.73 96.90 -0.07 27,414 96,107 -1,238  
Dec26 250410 96.88 96.98 96.65 96.83 -0.05 21,061 73,404 -2,904  
Mar27 250410 96.78 96.89 96.57 96.74 -0.04 10,769 35,096 -349  
Jun27 250410 96.68 96.81 96.51 96.65 -0.03 493 3,478 -122  
Sep27 250410 96.68 96.70 96.42 96.55 -0.04 61 332 +11  
Total Volume and Open Interest 435,524 1,425,533 +19,443  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250410 95.62 95.77 95.54 95.68 +0.07 391,885 1,175,560 -38,431  
Sep25 250410 95.68 95.68 95.68 95.68 +0.07        
Total Volume and Open Interest 391,885 1,175,560 -38,431  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250410 96.77 96.86 96.48 96.67 -0.10 506,809 924,298 -82,901  
Sep25 250410 96.67 96.67 96.67 96.67 -0.10        
Total Volume and Open Interest 506,809 924,298 -82,901  
Gold(CMX) Weekly Monthly
Apr25 250410 3073.9 3167.0 3072.1 3155.2 +98.7 2,175 1,900 -1,121 Hover/Click
Jun25 250410 3099.1 3195.0 3086.1 3177.5 +98.1 298,325 345,304 +1,998 Hover/Click
Aug25 250410 3125.7 3220.8 3112.1 3203.8 +98.6 13,601 57,068 +375 Hover/Click
Oct25 250410 3139.6 3246.4 3139.6 3229.1 +99.2 1,885 8,262 +199 Hover/Click
Dec25 250410 3174.6 3270.9 3170.0 3254.2 +99.7 5,911 27,684 +973 Hover/Click
Feb26 250410 3229.0 3290.3 3229.0 3277.9 +99.8 228 2,560 +3 Hover/Click
Apr26 250410 3300.9 3300.9 3300.9 3300.9 +100.5 144 620 +72 Hover/Click
Jun26 250410 3230.4 3322.8 3230.4 3322.8 +100.7 41 277 +10 Hover/Click
Aug26 250410 3350.1 3350.1 3344.3 3344.3 +100.6 7 54 -4 Hover/Click
Oct26 250410 3364.0 3364.0 3364.0 3364.0 +100.4 5 6 +0 Hover/Click
Dec26 250410 3300.0 3390.1 3300.0 3384.1 +100.3 23 38 -3 Hover/Click
Feb27 250410 3407.6 3407.6 3407.6 3407.6 +98.3 19 18 +17 Hover/Click
Total Volume and Open Interest 326,082 449,087 +3,619  
Silver(CMX) Weekly Monthly
May25 250410 3099.0 3124.5 3051.0 3075.9 +34.4 96,910 80,091 -6,129 Hover/Click
Jul25 250410 3129.0 3153.0 3079.0 3104.9 +34.9 20,345 52,032 +3,289 Hover/Click
Sep25 250410 3151.0 3176.0 3109.5 3132.3 +35.6 2,649 9,829 -5 Hover/Click
Dec25 250410 3181.5 3212.5 3143.5 3169.9 +35.8 1,988 6,576 -145 Hover/Click
Mar26 250410 3230.0 3240.0 3205.6 3205.6 +35.5 119 457 +33 Hover/Click
May26 250410 3228.8 3228.8 3228.8 3228.8 +34.7 9 68 +2 Hover/Click
Jul26 250410 3251.9 3251.9 3251.9 3251.9 +34.7 5 19 +0 Hover/Click
Total Volume and Open Interest 123,140 151,180 -3,109  
Platinum(NYMEX) Weekly Monthly
Apr25 250410 926.9 927.3 922.4 922.4 +13.8 110 186 -5 Hover/Click
Jul25 250410 936.0 943.9 926.9 933.3 +13.4 30,213 73,968 -529 Hover/Click
Oct25 250410 947.0 954.1 938.3 944.5 +13.6 1,155 6,079 +99 Hover/Click
Jan26 250410 957.5 962.0 948.9 954.0 +14.0 218 755 -10 Hover/Click
Total Volume and Open Interest 31,941 81,480 -468  
Palladium(NYMEX) Weekly Monthly
Jun25 250410 914.50 925.00 889.00 899.90 +10.40 5,943 22,125 +361 Hover/Click
Sep25 250410 926.50 931.00 900.50 908.90 +9.90 234 618 +100 Hover/Click
Dec25 250410 921.50 921.50 919.00 919.00 +9.40 6 70 +4 Hover/Click
Total Volume and Open Interest 6,183 22,837 +465  
Copper(CMX) Weekly Monthly
May25 250410 446.65 446.70 431.00 433.65 +14.40 80,886 82,212 -7,259 Hover/Click
Jul25 250410 451.15 451.15 436.00 438.40 +14.35 30,613 65,149 +3,915 Hover/Click
Sep25 250410 452.40 455.20 440.90 442.85 +14.30 11,686 28,222 -374 Hover/Click
Dec25 250410 456.95 460.20 446.35 448.15 +14.15 6,217 19,499 +118 Hover/Click
Mar26 250410 462.00 462.15 452.35 452.60 +14.10 300 5,555 +72 Hover/Click
Total Volume and Open Interest 131,222 216,741 -3,649  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250410 40956 41140 38631 39797 -1039 219,474 71,878 -1,491 Hover/Click
Sep25 250410 41315 41401 38891 40052 -1054 498 398 +7 Hover/Click
Dec25 250410 41609 41609 39209 40336 -1042 46 92 +15 Hover/Click
Mar26 250410 40780 40780 40780 40780 -1039 0 1 +0 Hover/Click
Total Volume and Open Interest 220,018 72,369 -1,469  
Plywood(CBOT) Weekly Monthly
Sep25 250410 41281.0 41403.0 38898.0 40052.0 -1054.0 2,074 548 +52 Hover/Click
Total Volume and Open Interest 373,997 28,625 -271  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250410 5502.50 5528.75 5146.75 5302.00 -189.00 3,096,194 2,248,087 -58,461 Hover/Click
Sep25 250410 5541.50 5573.50 5189.25 5344.75 -191.25 14,113 29,060 +6,110 Hover/Click
Dec25 250410 5604.50 5604.50 5233.25 5384.25 -188.25 1,561 3,192 +531 Hover/Click
Mar26 250410 5424.00 5620.00 5336.25 5424.00 -189.25 441 483 +440 Hover/Click
Total Volume and Open Interest 3,112,338 2,281,422 -51,380  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250410 19266.75 19383.50 17919.00 18484.50 -804.25 1,086,917 242,894 -10,593 Hover/Click
Sep25 250410 19479.75 19563.50 18094.75 18661.00 -809.25 3,875 1,040 +43 Hover/Click
Dec25 250410 19400.00 19709.00 18286.75 18839.25 -819.00 31 71 +4 Hover/Click
Total Volume and Open Interest 1,090,825 244,017 -10,546  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250410 2828.10 2837.60 2621.00 2693.90 -119.80 24,870 48,114 -787 Hover/Click
Sep25 250410 2718.80 2718.80 2649.30 2718.80 -119.40       Hover/Click
Dec25 250410 2741.20 2741.20 2741.20 2741.20 -117.90       Hover/Click
Total Volume and Open Interest 24,870 48,114 -787  
Volatility Index(CBOE)
Apr25 250410 28.40 40.40 27.80 35.86 +7.21 164,322 96,134 -11,007  
May25 250410 25.10 31.95 24.35 29.87 +4.68 170,800 140,436 -5,076  
Jun25 250410 23.60 29.10 23.24 27.57 +3.74 57,371 52,423 -4,116  
Jul25 250410 23.05 27.30 22.62 26.27 +3.23 29,282 26,976 -2,332  
Total Volume and Open Interest 458,616 354,713 -22,349  
S & P 600(CME)
Jun25 250410 1163.30 1163.30 1132.90 1160.30 -54.20 0 783 +0  
Sep25 250410 1172.60 1172.60 1172.60 1172.60 -54.80        
Total Volume and Open Interest 0 783 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250410 1933.30 1945.60 1794.30 1844.60 -80.30 567,771 451,514 -1,393 Hover/Click
Sep25 250410 1951.80 1958.90 1808.20 1858.30 -80.70 1,266 961 +590 Hover/Click
Dec25 250410 1872.60 1957.60 1839.40 1872.60 -83.60 0 123 +0 Hover/Click
Total Volume and Open Interest 569,037 452,598 -803  
Nikkei 225(CME)
Jun25 250410 35175 35350 32610 33530 -1470 29,350 10,398 -302  
Sep25 250410 33685 35240 33370 33685 -1265 2 4 -1  
Total Volume and Open Interest 29,352 10,402 -303  
Nikkei 225(SGX) Weekly Monthly
Jun25 250410 32050 35240 31125 34685 +2865 57,850 76,077 -1,992  
Sep25 250410 32370 34655 31430 34655 +2875 77 128 +8  
Dec25 250410 34415 34415 34415 34415 +2880 4 1,947 +0  
Total Volume and Open Interest 57,950 79,775 -1,977  
Nikkei 225 Mini(JPX)
Jun25 250410 32310 35140 31115 34640 +2810 1,399,665 327,659 -41,030  
Sep25 250410 32250 35180 31095 34660 +2880 43,205 8,160 +619  
Dec25 250410 32000 34880 30890 34400 +2800 3,911 3,252 +101  
Total Volume and Open Interest 1,506,506 459,639 -47,903  
Nikkei 225(JPX)
Jun25 250410 32300 35140 31120 34640 +2810 100,775 177,189 -5,682  
Sep25 250410 32480 35160 31100 34660 +2880 314 3,689 +210  
Dec25 250410 30980 34890 30980 34400 +2800 14 19,395 +755  
Total Volume and Open Interest 101,108 221,321 -4,274  
Nikkei 225(CME) Yen
Jun25 250410 35030 35225 32475 33400 -1460 94,492 37,227 +1,850  
Sep25 250410 35075 35100 32485 33400 -1445 754 761 +754  
Dec25 250410 33560 33560 33560 33560 -1260        
Total Volume and Open Interest 95,246 37,989 +2,604  
Nikkei 225(CME) e-Mini Yen
Jun25 250410 33400 33400 33400 33400 -1460        
Sep25 250410 33400 33400 33400 33400 -1445        
Dec25 250410 33560 33560 33560 33560 -1260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250410 7391.5 7496.0 7004.5 7132.0 +263.5 88,280 184,075 -4,686  
May25 250410 7328.0 7387.0 6934.5 7041.0 +263.0 224 201 +59  
Jun25 250410 7230.0 7230.0 6992.5 6992.5 +269.0 22 311 -35  
Sep25 250410 7026.5 7026.5 7026.5 7026.5 +268.0        
Dec25 250410 7036.0 7036.0 7036.0 7036.0 +271.5        
Mar26 250410 7056.0 7056.0 7056.0 7056.0 +263.5        
Total Volume and Open Interest 88,526 184,587 -4,662  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250410 20188 21209 19480 20696 +508 238,250 119,738 +5,998  
May25 250410 20082 21093 19380 20587 +514 2,767 4,259 +789  
Jun25 250410 19881 21008 19321 20513 +514 1,468 6,360 +6  
Total Volume and Open Interest 242,816 134,389 +6,795  
DAX(EUREX) Weekly Monthly
Jun25 250410 21613.0 21650.0 20322.0 20783.0 +927.0 60,573 54,329 +235  
Sep25 250410 21254.0 21254.0 20903.0 20903.0 +939.0 0 9 +0  
Dec25 250410 21021.0 21021.0 21021.0 21021.0 +954.0 0 2 +0  
Total Volume and Open Interest 60,573 54,340 +235  
Mini-DAX(EUREX)
Jun25 250410 21600.0 21651.0 20323.0 20783.0 +927.0 52,540 11,381 +1,665  
Sep25 250410 20515.0 20903.0 20515.0 20903.0 +939.0 12 26 +5  
Dec25 250410 21021.0 21021.0 21021.0 21021.0 +954.0        
Total Volume and Open Interest 52,552 11,407 +1,670  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250410 4971 5000 4664 4767 +205 1,813,570 2,572,320 +118,596  
Sep25 250410 4916 4916 4715 4785 +207 100 8,240 +21  
Dec25 250410 5117 5117 4790 4790 +209 0 8,500 +0  
Total Volume and Open Interest 1,813,670 2,590,960 +118,617  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250410 11532 11791 10939 11125 +407 69,236 178,943 +368  
Sep25 250410 11460 11569 11094 11127 +407 45 72 +33  
Dec25 250410 11132 11132 11132 11132 +408 3 15 +3  
Total Volume and Open Interest 69,284 179,031 +404  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250410 8149.50 8168.00 7799.50 7928.00 +269.00 179,152 406,828 -3,896  
Sep25 250410 8089.00 8089.00 7936.00 7936.00 +258.00 24 80 +6  
Dec25 250410 7962.00 7962.00 7962.00 7962.00 +258.00        
Total Volume and Open Interest 179,176 406,908 -3,890  
SPI 200(SFE) Weekly Monthly
Jun25 250410 7463.0 7901.0 7350.0 7738.0 +333.0 88,288 232,978 -1,370  
Sep25 250410 7711.0 7715.0 7711.0 7715.0 +333.0 6 489 +6  
Dec25 250410 7756.0 7756.0 7756.0 7756.0 +333.0        
Total Volume and Open Interest 88,493 234,141 -1,204  
FTSE MIB(ISE)
Jun25 250410 34710.00 35775.00 32850.00 33493.00 +1575.00 28,389 114,749 -4,182  
Sep25 250410 33615.00 33700.00 33005.00 33470.00 +1575.00 18 113 -3  
Dec25 250410 33193.00 33193.00 33193.00 33193.00 +1575.00 0 1 +0  
Total Volume and Open Interest 28,407 114,863 -4,185  
KOSPI 200(KFE)
Jun25 250410 324.80 324.90 318.80 324.55 +19.90 342,633 278,767 +9,906  
Sep25 250410 323.80 325.00 319.40 325.00 +20.00 568 11,422 +3,382  
Dec25 250410 321.95 324.75 321.45 324.75 +19.15 18 6,804 +372  
Total Volume and Open Interest 343,226 303,630 +13,665  
GSCI(CME) Weekly Monthly
Apr25 250410 518.00 519.15 512.65 519.15 -6.15 119 315 -66  
May25 250410 517.20 520.90 512.95 519.20 -5.45 121 208 +64  
Jun25 250410 521.70 521.70 521.70 521.70 -0.45        
Total Volume and Open Interest 240 523 -2  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?