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 Fri April 11, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250411 1026.50 1044.50 1021.75 1042.75 +13.75 192,962 231,794 -20,027 Hover/Click
Jul25 250411 1034.50 1054.00 1029.00 1053.00 +16.25 161,619 295,151 +4,135 Hover/Click
Aug25 250411 1025.00 1045.75 1020.25 1045.50 +18.25 17,933 31,173 -1,136 Hover/Click
Sep25 250411 1002.50 1024.75 999.75 1024.25 +19.75 9,839 33,873 +575 Hover/Click
Nov25 250411 1004.00 1026.50 1001.25 1025.50 +20.75 62,304 166,782 -830 Hover/Click
Jan26 250411 1016.50 1038.25 1014.00 1037.50 +20.25 10,587 27,565 +947 Hover/Click
Mar26 250411 1019.00 1040.50 1017.75 1039.75 +19.00 8,357 27,891 +1,214 Hover/Click
May26 250411 1027.50 1047.00 1025.00 1046.50 +18.50 2,648 10,014 +256 Hover/Click
Jul26 250411 1037.25 1055.25 1034.00 1054.50 +18.00 1,192 5,968 +219 Hover/Click
Aug26 250411 1050.25 1050.25 1050.25 1050.25 +17.50 2 353 +0 Hover/Click
Sep26 250411 1032.00 1034.25 1032.00 1034.00 +16.00 2 329 +0 Hover/Click
Nov26 250411 1017.00 1032.00 1014.50 1031.50 +15.50 646 6,161 +305 Hover/Click
Jan27 250411 1042.25 1042.25 1042.25 1042.25 +15.50 0 331 +0 Hover/Click
Mar27 250411 1043.25 1043.25 1043.25 1043.25 +15.50 0 33 +0 Hover/Click
Total Volume and Open Interest 468,093 837,709 -14,344  
Soybean Meal(CBOT) Weekly Monthly
May25 250411 297.90 302.00 294.50 299.60 +1.70 82,476 163,008 -14,828 Hover/Click
Jul25 250411 303.90 308.10 301.00 305.90 +1.70 70,482 220,788 +12,854 Hover/Click
Aug25 250411 305.20 309.10 302.70 307.10 +1.80 11,472 41,932 +92 Hover/Click
Sep25 250411 305.30 309.40 303.40 307.60 +1.90 5,122 29,641 -153 Hover/Click
Oct25 250411 305.30 309.20 303.20 307.00 +1.70 4,223 26,106 +240 Hover/Click
Dec25 250411 307.60 312.00 305.80 309.80 +2.20 23,364 88,908 +702 Hover/Click
Jan26 250411 308.80 313.30 307.20 311.30 +2.50 3,449 12,198 +261 Hover/Click
Mar26 250411 309.40 314.70 308.70 312.60 +2.40 2,444 12,136 +556 Hover/Click
May26 250411 311.30 316.70 310.90 314.50 +2.10 843 6,347 +129 Hover/Click
Jul26 250411 314.50 319.50 314.00 317.30 +2.00 362 3,490 +82 Hover/Click
Total Volume and Open Interest 204,402 608,493 -24  
Soybean Oil(CBOT) Weekly Monthly
May25 250411 46.29 47.59 45.92 47.35 +1.03 84,258 110,057 -14,863 Hover/Click
Jul25 250411 46.54 48.04 46.34 47.84 +1.12 78,265 201,820 +4,504 Hover/Click
Aug25 250411 46.40 47.82 46.20 47.66 +1.12 14,456 43,050 -445 Hover/Click
Sep25 250411 46.29 47.60 46.01 47.45 +1.12 7,287 27,060 +759 Hover/Click
Oct25 250411 45.87 47.28 45.73 47.12 +1.12 7,379 26,002 +269 Hover/Click
Dec25 250411 45.95 47.26 45.70 47.07 +1.11 27,296 121,646 -920 Hover/Click
Jan26 250411 45.97 47.28 45.79 47.12 +1.10 3,371 11,552 +661 Hover/Click
Mar26 250411 45.93 47.26 45.82 47.11 +1.06 1,642 11,163 +246 Hover/Click
May26 250411 45.96 47.32 45.93 47.16 +1.01 575 4,067 -6 Hover/Click
Jul26 250411 46.40 47.43 46.14 47.24 +0.96 396 4,235 +67 Hover/Click
Total Volume and Open Interest 225,076 565,092 -9,699  
Canola(WCE) Weekly Monthly
May25 250411 654.0 662.2 651.1 660.7 +6.7 24,106 62,014 -7,392 Hover/Click
Jul25 250411 661.1 669.9 660.1 668.8 +6.0 29,708 88,387 +2,737 Hover/Click
Nov25 250411 637.7 643.1 636.3 642.8 +4.4 7,158 40,436 -1,306 Hover/Click
Jan26 250411 643.6 650.3 642.3 650.0 +5.8 1,812 7,352 -324 Hover/Click
Mar26 250411 649.6 653.5 649.6 653.5 +5.6 321 1,016 -6 Hover/Click
May26 250411 654.9 655.6 654.3 655.6 +5.4 112 351 +7 Hover/Click
Total Volume and Open Interest 63,283 199,943 -6,228  
Corn(CBOT) Weekly Monthly
May25 250411 482.00 490.75 481.75 490.25 +7.25 326,270 405,090 -41,661 Hover/Click
Jul25 250411 487.25 497.25 487.25 497.00 +8.25 333,680 578,804 -39,340 Hover/Click
Sep25 250411 445.50 457.75 443.75 456.25 +9.75 86,110 272,321 +1,777 Hover/Click
Dec25 250411 453.00 464.75 451.50 463.50 +9.25 99,191 366,843 -2,382 Hover/Click
Mar26 250411 464.75 476.00 463.25 475.25 +9.75 14,602 40,490 +2,113 Hover/Click
May26 250411 472.00 483.00 470.50 482.25 +9.50 2,325 19,183 -20 Hover/Click
Jul26 250411 475.50 486.75 474.25 486.00 +9.25 1,673 7,212 +385 Hover/Click
Sep26 250411 460.00 470.75 459.75 470.25 +9.50 1,242 2,279 -45 Hover/Click
Dec26 250411 461.50 471.50 461.25 470.50 +8.50 4,159 17,758 -1,092 Hover/Click
Mar27 250411 472.50 482.25 472.50 481.25 +8.25 26 1,794 +0 Hover/Click
Total Volume and Open Interest 869,319 1,712,689 -80,241  
Wheat(CBOT) Weekly Monthly
May25 250411 537.50 556.75 536.50 555.75 +17.75 112,107 157,869 -13,295 Hover/Click
Jul25 250411 552.75 571.00 552.00 570.25 +16.75 101,075 179,053 +13,326 Hover/Click
Sep25 250411 568.00 584.50 566.75 584.00 +16.00 18,603 68,089 +3,229 Hover/Click
Dec25 250411 590.25 606.25 588.75 605.75 +15.25 8,798 58,884 +346 Hover/Click
Mar26 250411 609.75 624.00 607.75 623.50 +14.00 2,257 9,479 +57 Hover/Click
May26 250411 620.25 633.75 618.50 633.25 +13.00 249 2,202 +37 Hover/Click
Total Volume and Open Interest 243,215 477,459 +3,666  
Wheat(KCBT) Weekly Monthly
May25 250411 558.00 575.00 555.50 568.00 +10.00 60,683 72,729 -6,760 Hover/Click
Jul25 250411 573.00 588.50 570.00 583.25 +10.25 58,550 118,301 +11,581 Hover/Click
Sep25 250411 588.00 603.00 584.75 598.00 +10.00 13,102 34,958 +521 Hover/Click
Dec25 250411 610.75 625.50 607.50 620.75 +10.50 5,575 31,642 +539 Hover/Click
Mar26 250411 628.50 643.50 626.00 639.00 +10.50 1,773 5,637 +158 Hover/Click
May26 250411 637.25 651.50 635.25 647.75 +10.50 356 2,190 +63 Hover/Click
Jul26 250411 636.75 649.25 636.75 647.75 +10.50 20 301 +3 Hover/Click
Total Volume and Open Interest 140,060 265,840 +6,105  
Wheat(MGE) Weekly Monthly
May25 250411 600.00 618.00 598.50 615.00 +13.00 9,222 29,922 -3,636 Hover/Click
Jul25 250411 615.50 631.25 613.75 628.50 +12.00 10,089 30,885 +2,740 Hover/Click
Sep25 250411 628.00 643.00 627.25 640.50 +11.75 1,882 14,717 -66 Hover/Click
Dec25 250411 644.50 660.00 644.00 657.75 +11.00 632 9,193 +134 Hover/Click
Mar26 250411 661.50 675.50 661.50 673.75 +10.75 49 1,420 +8 Hover/Click
May26 250411 681.50 681.50 681.50 681.50 +7.50 1 22 +0 Hover/Click
Total Volume and Open Interest 21,875 86,174 -820  
Oats(CBOT) Weekly Monthly
May25 250411 340.75 348.75 337.50 345.75 +6.25 510 1,526 -72 Hover/Click
Jul25 250411 338.25 346.75 337.00 340.75 +5.25 262 1,282 +112 Hover/Click
Sep25 250411 337.75 337.75 337.75 337.75 +0.25 0 38 +0 Hover/Click
Dec25 250411 340.00 340.00 340.00 340.00 +3.00 40 193 +30 Hover/Click
Total Volume and Open Interest 812 3,043 +70  
Rough Rice(CBOT) Weekly Monthly
May25 250411 13.23 13.58 13.23 13.51 +0.26 779 9,799 -223 Hover/Click
Jul25 250411 13.38 13.70 13.38 13.60 +0.22 347 2,401 +151 Hover/Click
Sep25 250411 13.63 13.66 13.52 13.66 +0.14 63 850 +45 Hover/Click
Nov25 250411 13.82 13.82 13.82 13.82 +0.14 0 44 +0 Hover/Click
Total Volume and Open Interest 1,189 13,094 -27  
Live Cattle(CME) Weekly Monthly
Apr25 250411 201.435 203.000 200.450 202.485 +1.635 4,198 14,332 -1,956 Hover/Click
Jun25 250411 195.580 197.380 194.650 196.800 +1.600 38,547 131,031 -4,787 Hover/Click
Aug25 250411 192.550 194.435 191.630 193.850 +1.650 19,852 74,518 -1,295 Hover/Click
Oct25 250411 192.300 194.250 191.300 193.800 +1.920 13,729 55,026 -1,303 Hover/Click
Dec25 250411 193.380 195.850 192.800 195.485 +2.185 8,160 36,628 -869 Hover/Click
Feb26 250411 194.830 197.435 194.330 197.050 +2.420 3,090 11,188 +289 Hover/Click
Total Volume and Open Interest 88,381 332,966 -9,801  
Feeder Cattle(CME) Weekly Monthly
Apr25 250411 282.785 285.730 282.335 285.185 +2.400 1,729 4,806 -42 Hover/Click
May25 250411 275.500 279.150 274.200 278.700 +3.400 12,454 20,977 -539 Hover/Click
Aug25 250411 280.250 284.250 279.130 283.685 +3.750 10,160 27,630 +773 Hover/Click
Sep25 250411 279.630 283.600 278.650 283.230 +3.750 4,125 7,107 +435 Hover/Click
Oct25 250411 278.035 282.100 277.150 281.800 +3.765 1,659 4,410 +54 Hover/Click
Nov25 250411 275.350 279.850 275.130 279.550 +3.650 716 2,767 +36 Hover/Click
Jan26 250411 272.730 275.935 271.525 275.630 +3.545 163 1,250 +42 Hover/Click
Total Volume and Open Interest 31,018 69,037 +762  
Lean Hogs(CME) Weekly Monthly
Apr25 250411 85.550 85.700 85.430 85.430 -0.570 4,610 17,361 -1,681 Hover/Click
May25 250411 85.850 86.950 85.850 86.580 +0.080 987 3,924 -224  
Jun25 250411 92.580 94.050 92.550 93.330 +0.150 26,497 91,342 -1,973 Hover/Click
Jul25 250411 92.380 94.280 92.380 93.600 +0.470 11,700 41,940 +23 Hover/Click
Aug25 250411 91.100 92.680 90.930 91.900 +0.470 10,437 34,560 -42 Hover/Click
Oct25 250411 77.280 78.180 76.800 77.650 +0.370 9,482 37,299 -128 Hover/Click
Dec25 250411 69.980 70.900 69.680 70.680 +0.300 6,628 24,144 +45 Hover/Click
Feb26 250411 73.400 74.300 73.100 74.150 +0.350 1,486 8,075 -31 Hover/Click
Total Volume and Open Interest 72,077 261,211 -3,950  
Class III Milk(CME) Weekly Monthly
Apr25 250411 17.22 17.22 17.18 17.22 -0.02 200 4,402 +15 Hover/Click
May25 250411 17.46 17.46 17.00 17.27 -0.18 827 6,977 +63 Hover/Click
Jun25 250411 17.19 17.21 16.80 16.93 -0.36 313 2,586 +18 Hover/Click
Jul25 250411 17.79 17.79 17.41 17.50 -0.34 153 1,686 +35 Hover/Click
Aug25 250411 18.12 18.12 17.91 17.96 -0.27 20 1,270 -2 Hover/Click
Sep25 250411 18.40 18.40 18.32 18.36 -0.13 22 1,084 +1 Hover/Click
Oct25 250411 18.26 18.30 18.25 18.30 -0.04 16 850 +15 Hover/Click
Nov25 250411 17.98 18.04 17.95 18.04 unch 1 1,129 +1 Hover/Click
Dec25 250411 17.80 17.85 17.75 17.80 +0.01 0 796 +0 Hover/Click
Jan26 250411 17.71 17.71 17.69 17.71 unch 0 192 +0 Hover/Click
Feb26 250411 17.72 17.72 17.72 17.72 unch 0 163 +0 Hover/Click
Mar26 250411 17.73 17.73 17.73 17.73 +0.03 0 162 +0 Hover/Click
Apr26 250411 17.80 17.80 17.80 17.80 unch 0 94 +0 Hover/Click
Total Volume and Open Interest 1,552 21,482 +146  
Cocoa(ICE) Weekly Monthly
May25 250411 8150 8538 8088 8511 +423 6,647 12,701 -3,114 Hover/Click
Jul25 250411 8118 8470 8062 8440 +366 15,169 36,174 +1,644 Hover/Click
Sep25 250411 7814 8167 7805 8133 +326 7,151 16,283 -101 Hover/Click
Dec25 250411 7367 7618 7330 7550 +235 6,081 20,848 -117 Hover/Click
Mar26 250411 7073 7298 7072 7176 +138 1,914 5,019 +27 Hover/Click
May26 250411 6990 7228 6957 7088 +124 866 683 +112 Hover/Click
Jul26 250411 7032 7165 6930 7018 +109 291 382 +17 Hover/Click
Total Volume and Open Interest 38,216 92,466 -1,496  
Coffee "C"(ICE) Weekly Monthly
May25 250411 345.95 360.70 341.60 357.70 +14.85 20,192 28,584 -6,060 Hover/Click
Jul25 250411 345.05 355.95 340.05 353.60 +12.00 23,070 63,895 +1,178 Hover/Click
Sep25 250411 340.30 350.20 335.90 347.80 +10.35 7,656 30,954 +89 Hover/Click
Dec25 250411 335.20 344.25 331.20 341.25 +8.60 4,281 21,288 -108 Hover/Click
Mar26 250411 330.20 338.50 327.00 335.55 +8.25 849 9,210 +148 Hover/Click
May26 250411 320.70 330.50 319.90 327.70 +7.90 301 2,844 -1 Hover/Click
Total Volume and Open Interest 56,831 162,452 -4,697  
Orange Juice(ICE) Weekly Monthly
May25 250411 264.00 279.25 258.50 279.25 +15.00 1,376 4,475 -305 Hover/Click
Jul25 250411 260.60 273.40 254.45 273.40 +15.00 835 3,284 +315 Hover/Click
Sep25 250411 259.10 271.45 258.65 271.45 +15.00 37 1,677 +5 Hover/Click
Nov25 250411 268.40 269.90 268.40 269.90 +14.50 9 507 +9 Hover/Click
Jan26 250411 265.00 267.95 265.00 267.95 +13.90 0 223 +0 Hover/Click
Mar26 250411 266.40 266.40 266.40 266.40 +13.50 0 23 +0 Hover/Click
Total Volume and Open Interest 2,257 10,197 +24  
Sugar #11(ICE) Weekly Monthly
May25 250411 18.10 18.31 17.91 18.00 -0.12 109,965 163,262 -16,408 Hover/Click
Jul25 250411 17.92 18.06 17.72 17.83 -0.08 115,450 287,898 +14,917 Hover/Click
Oct25 250411 18.03 18.18 17.88 17.97 -0.06 31,520 150,390 -1,999 Hover/Click
Mar26 250411 18.38 18.53 18.26 18.33 -0.06 19,090 104,731 -1,033 Hover/Click
May26 250411 17.55 17.69 17.44 17.51 -0.03 9,450 52,840 +355 Hover/Click
Jul26 250411 17.10 17.25 17.04 17.10 unch 5,969 32,793 -532 Hover/Click
Oct26 250411 17.06 17.21 17.04 17.09 +0.03 2,556 31,142 +149 Hover/Click
Mar27 250411 17.46 17.48 17.36 17.40 +0.04 823 15,252 +100 Hover/Click
May27 250411 17.01 17.05 16.94 16.96 +0.05 522 7,219 +54 Hover/Click
Total Volume and Open Interest 295,874 860,079 -4,346  
London Cocoa(LCE) Weekly Monthly
May25 250411 5970 6240 5944 6210 +221 2,586 25,054 -1,243 Hover/Click
Jul25 250411 5994 6244 5927 6207 +213 8,581 33,096 -1,640 Hover/Click
Sep25 250411 5876 6070 5800 6052 +178 5,707 26,983 +360 Hover/Click
Dec25 250411 5420 5564 5349 5549 +128 5,235 28,076 -626 Hover/Click
Mar26 250411 5268 5348 5193 5312 +44 2,999 12,122 +305 Hover/Click
May26 250411 5186 5275 5186 5238 +29 1,419 2,009 +297 Hover/Click
Jul26 250411 5130 5222 5130 5173 +17 850 1,629 +282 Hover/Click
Total Volume and Open Interest 27,517 132,455 -2,219  
London Sugar(LCE) Weekly Monthly
May25 250411 524.00 528.00 520.00 523.00 -0.90 6,775 4,324 -3,248 Hover/Click
Aug25 250411 506.00 509.60 501.10 503.50 -1.50 12,342 52,519 +1,374 Hover/Click
Oct25 250411 500.60 503.60 495.90 498.10 -1.50 3,263 17,885 +497 Hover/Click
Dec25 250411 497.70 501.00 495.00 496.90 -0.90 913 6,638 +132 Hover/Click
Mar26 250411 498.40 501.20 496.70 498.40 +0.40 252 4,862 +39 Hover/Click
Total Volume and Open Interest 23,580 92,264 -1,212  
Cotton(ICE) Weekly Monthly
May25 250411 66.40 67.14 65.56 65.89 -0.58 41,847 47,586 -14,912 Hover/Click
Jul25 250411 67.00 67.47 66.55 67.01 +0.01 41,205 107,210 +7,996 Hover/Click
Oct25 250411 68.92 69.04 68.71 68.71 +0.09 45 151 +18 Hover/Click
Dec25 250411 68.34 68.82 67.90 68.51 +0.23 12,348 75,984 -360 Hover/Click
Mar26 250411 69.21 69.90 69.04 69.62 +0.22 1,498 9,539 +18 Hover/Click
May26 250411 69.99 70.71 69.88 70.48 +0.28 522 1,847 +115 Hover/Click
Total Volume and Open Interest 97,964 246,766 -6,823  
Crude Oil(NYM) Weekly Monthly
May25 250411 60.20 61.87 59.43 61.50 +1.43 391,826 187,095 -23,477 Hover/Click
Jun25 250411 59.79 61.20 59.00 60.90 +1.27 309,347 284,664 +3,937 Hover/Click
Jul25 250411 59.31 60.62 58.57 60.34 +1.16 148,515 155,636 -5,741 Hover/Click
Aug25 250411 58.89 60.13 58.20 59.84 +1.04 80,286 113,138 +275 Hover/Click
Sep25 250411 58.60 59.70 57.89 59.42 +0.93 72,126 138,061 -489 Hover/Click
Oct25 250411 58.30 59.40 57.68 59.11 +0.82 33,444 84,826 +2,883 Hover/Click
Nov25 250411 58.02 59.22 57.58 58.92 +0.73 21,366 63,698 +1,296 Hover/Click
Dec25 250411 58.10 59.12 57.55 58.82 +0.66 107,159 206,888 +308 Hover/Click
Jan26 250411 57.65 58.92 57.55 58.75 +0.62 9,436 44,379 +145 Hover/Click
Feb26 250411 58.05 58.90 57.67 58.72 +0.58 4,437 29,723 +491 Hover/Click
Mar26 250411 57.88 58.95 57.65 58.72 +0.55 13,112 60,173 -734 Hover/Click
Apr26 250411 58.31 58.89 57.78 58.74 +0.50 4,411 20,455 +311 Hover/Click
May26 250411 58.20 59.26 58.20 58.79 +0.47 2,512 21,874 +446 Hover/Click
Jun26 250411 58.38 59.18 57.89 58.88 +0.47 29,286 114,013 -127 Hover/Click
Jul26 250411 58.23 58.90 58.23 58.90 +0.46 2,148 22,305 +1,119 Hover/Click
Aug26 250411 58.25 58.93 58.25 58.93 +0.44 568 12,596 -31 Hover/Click
Total Volume and Open Interest 1,290,884 1,933,758 -15,088  
e-miNY Crude Oil(NYM)
May25 250411 60.200 61.875 59.450 61.500 +1.425 9,954 1,560 +22  
Jun25 250411 59.750 61.200 59.000 60.900 +1.275 1,626 1,188 -6  
Jul25 250411 58.925 60.600 58.600 60.350 +1.175 106 391 +58  
Aug25 250411 58.525 60.075 58.350 59.850 +1.050 16 29 +2  
Sep25 250411 58.500 59.675 58.500 59.425 +0.925 2 14 -2  
Oct25 250411 59.100 59.100 59.100 59.100 +0.800 0 8 +0  
Nov25 250411 58.925 58.925 58.925 58.925 +0.725 9 13 -1  
Dec25 250411 58.500 58.825 58.200 58.825 +0.675 5 74 +2  
Jan26 250411 58.675 58.750 58.675 58.750 +0.625 8 13 +8  
Feb26 250411 58.725 58.725 58.725 58.725 +0.575        
Total Volume and Open Interest 11,727 3,310 +82  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250411 205.45 207.76 202.83 206.53 +1.89 58,871 65,758 -5,581 Hover/Click
Jun25 250411 201.40 203.87 199.12 202.83 +2.09 64,126 87,976 +2,172 Hover/Click
Jul25 250411 200.16 202.72 198.11 201.75 +2.02 28,097 39,968 +947 Hover/Click
Aug25 250411 200.27 202.68 198.19 201.80 +1.97 16,835 29,287 +1,616 Hover/Click
Sep25 250411 201.00 203.23 198.98 202.44 +1.88 10,474 21,050 -738 Hover/Click
Oct25 250411 201.92 204.12 199.89 203.21 +1.82 5,713 11,813 +337 Hover/Click
Nov25 250411 202.12 204.52 200.54 203.62 +1.69 4,448 9,903 +587 Hover/Click
Dec25 250411 202.39 204.77 200.82 203.80 +1.53 12,987 27,535 -355 Hover/Click
Jan26 250411 203.09 205.37 201.70 204.44 +1.46 2,971 7,385 +657 Hover/Click
Feb26 250411 203.18 205.18 201.95 204.42 +1.42 1,682 3,341 +88 Hover/Click
Mar26 250411 201.89 204.43 201.23 203.66 +1.37 1,381 6,298 -43 Hover/Click
Apr26 250411 202.07 203.29 200.13 202.47 +1.32 655 2,164 +80 Hover/Click
May26 250411 200.20 202.95 200.03 202.16 +1.26 446 1,366 -3 Hover/Click
Jun26 250411 201.12 203.19 199.95 202.26 +1.18 1,222 5,993 +160 Hover/Click
Total Volume and Open Interest 211,712 332,779 +175  
RBOB Gasoline(NYM) Weekly Monthly
May25 250411 196.71 200.98 194.38 199.91 +3.78 56,693 97,494 -7,290 Hover/Click
Jun25 250411 195.99 200.22 193.67 199.26 +3.95 79,796 103,986 +1,399 Hover/Click
Jul25 250411 194.36 198.64 192.38 197.73 +3.81 43,454 56,311 +2,967 Hover/Click
Aug25 250411 192.59 196.61 190.80 195.73 +3.50 29,752 41,784 +1,995 Hover/Click
Sep25 250411 189.83 193.55 188.21 192.73 +3.22 21,194 43,950 -1,539 Hover/Click
Oct25 250411 175.14 178.87 173.69 178.13 +3.13 6,345 23,662 -84 Hover/Click
Nov25 250411 172.81 175.06 170.89 174.40 +2.76 2,819 13,276 +179 Hover/Click
Dec25 250411 169.50 172.52 168.08 171.86 +2.47 6,137 26,501 -627 Hover/Click
Jan26 250411 169.49 171.49 168.37 171.22 +2.29 1,074 5,810 +94 Hover/Click
Feb26 250411 169.68 172.34 169.41 172.26 +2.18 504 941 -2 Hover/Click
Total Volume and Open Interest 249,982 420,462 -2,351  
e-miNY RBOB Gasoline(NYM)
May25 250411 199.91 199.91 199.91 199.91 +3.78 1 2 +1  
Jun25 250411 199.26 199.26 199.26 199.26 +3.95        
Jul25 250411 197.73 197.73 197.73 197.73 +3.81        
Aug25 250411 195.73 195.73 195.73 195.73 +3.50        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
May25 250411 3.520 3.576 3.394 3.527 -0.030 260,676 144,670 -22,891 Hover/Click
Jun25 250411 3.624 3.698 3.513 3.649 -0.016 128,123 124,369 +1,017 Hover/Click
Jul25 250411 3.797 3.884 3.690 3.838 +0.004 109,913 148,025 +6,288 Hover/Click
Aug25 250411 3.850 3.939 3.746 3.893 +0.009 28,754 59,366 -1,390 Hover/Click
Sep25 250411 3.795 3.899 3.706 3.855 +0.011 35,880 120,785 -7 Hover/Click
Oct25 250411 3.856 3.952 3.757 3.909 +0.013 50,866 117,719 -6,755 Hover/Click
Nov25 250411 4.108 4.220 4.021 4.179 +0.030 14,191 67,908 -581 Hover/Click
Dec25 250411 4.542 4.661 4.458 4.623 +0.044 13,140 59,715 +716 Hover/Click
Jan26 250411 4.800 4.926 4.725 4.890 +0.042 27,893 126,381 -2,689 Hover/Click
Feb26 250411 4.443 4.571 4.388 4.534 +0.040 9,798 47,437 -118 Hover/Click
Mar26 250411 3.921 4.030 3.873 3.989 +0.028 17,948 74,254 -1,859 Hover/Click
Apr26 250411 3.599 3.669 3.567 3.653 +0.020 26,067 82,840 -1,864 Hover/Click
May26 250411 3.597 3.656 3.556 3.644 +0.008 6,002 30,404 -236 Hover/Click
Jun26 250411 3.665 3.751 3.656 3.748 +0.010 2,840 12,756 +174 Hover/Click
Jul26 250411 3.806 3.882 3.784 3.878 +0.016 2,529 19,443 -8 Hover/Click
Aug26 250411 3.853 3.914 3.823 3.913 +0.017 2,564 14,552 -152 Hover/Click
Total Volume and Open Interest 761,908 1,517,993 -31,363  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250411 63.16 65.08 62.77 64.76 +1.43 489,762 415,195 -21,463 Hover/Click
Jul25 250411 62.57 64.31 62.22 64.01 +1.23 309,594 436,308 +12,294 Hover/Click
Aug25 250411 62.15 63.72 61.80 63.42 +1.06 176,853 255,404 +2,842 Hover/Click
Sep25 250411 61.81 63.32 61.51 63.02 +0.94 157,917 265,771 +11,390 Hover/Click
Oct25 250411 61.65 63.04 61.39 62.77 +0.84 67,950 158,838 -941 Hover/Click
Nov25 250411 61.56 62.86 61.30 62.61 +0.76 47,469 123,329 +2,144 Hover/Click
Dec25 250411 61.51 62.79 61.23 62.50 +0.70 147,978 260,093 -1,253 Hover/Click
Jan26 250411 61.49 62.69 61.27 62.44 +0.65 19,652 74,278 +1,090 Hover/Click
Feb26 250411 61.50 62.67 61.29 62.41 +0.61 11,270 64,881 -122 Hover/Click
Mar26 250411 61.51 62.69 61.37 62.43 +0.59 19,884 61,886 +1,800 Hover/Click
Apr26 250411 61.59 62.71 61.47 62.46 +0.57 7,376 36,573 -710 Hover/Click
May26 250411 61.69 62.77 61.54 62.52 +0.55 6,419 37,069 +1,507 Hover/Click
Jun26 250411 61.81 62.89 61.63 62.59 +0.54 32,019 138,168 +767 Hover/Click
Jul26 250411 62.64 62.64 62.64 62.64 +0.53 1,534 23,049 +186 Hover/Click
Total Volume and Open Interest 1,594,469 2,839,072 +12,538  
Gas Oil(ICE) Weekly Monthly
May25 250411 595.00 607.50 592.25 595.50 -2.75 128,440 184,623 -14,734 Hover/Click
Jun25 250411 591.25 602.00 587.50 590.50 -2.25 113,525 182,902 -2,330 Hover/Click
Jul25 250411 588.25 598.75 585.00 587.75 -2.00 43,951 101,130 +1,932 Hover/Click
Aug25 250411 587.00 597.50 584.25 587.00 -1.75 17,086 74,548 +759 Hover/Click
Sep25 250411 588.00 598.50 585.50 588.25 -1.50 23,209 78,368 +2,104 Hover/Click
Oct25 250411 590.75 600.75 587.75 590.75 -1.50 11,004 59,809 +1,382 Hover/Click
Nov25 250411 588.50 598.75 586.50 589.25 -1.25 8,607 32,366 +1,815 Hover/Click
Dec25 250411 586.00 596.25 584.00 586.50 -1.00 39,390 94,685 -3,595 Hover/Click
Jan26 250411 586.75 596.50 584.50 587.00 -0.50 5,579 26,306 -17 Hover/Click
Feb26 250411 587.25 597.50 586.00 588.25 -0.50 2,052 15,499 +435 Hover/Click
Total Volume and Open Interest 411,744 998,331 -12,744  
WTI Crude Oil(ICE) Weekly Monthly
May25 250411 59.77 61.84 59.47 61.50 +1.43 51,773 56,211 -3,076 Hover/Click
Jun25 250411 59.30 61.20 59.01 60.90 +1.27 108,675 121,521 +3,152 Hover/Click
Jul25 250411 58.91 60.58 58.59 60.34 +1.16 100,503 78,972 +702 Hover/Click
Aug25 250411 58.40 60.02 58.21 59.84 +1.04 93,097 54,455 +1,262 Hover/Click
Sep25 250411 58.17 59.61 57.89 59.42 +0.93 77,060 74,993 +754 Hover/Click
Oct25 250411 57.78 59.23 57.78 59.11 +0.82 38,007 36,468 +1,270 Hover/Click
Nov25 250411 57.69 58.93 57.69 58.92 +0.73 17,410 29,608 -489 Hover/Click
Dec25 250411 57.66 59.07 57.56 58.82 +0.66 21,560 132,215 +462 Hover/Click
Jan26 250411 57.95 58.75 57.84 58.75 +0.62 1,529 9,843 +221 Hover/Click
Feb26 250411 58.72 58.72 58.72 58.72 +0.58 352 6,507 +52 Hover/Click
Mar26 250411 58.11 58.72 57.88 58.72 +0.55 980 7,865 +211 Hover/Click
Apr26 250411 58.74 58.74 58.74 58.74 +0.50 213 3,946 +43 Hover/Click
May26 250411 58.79 58.79 58.79 58.79 +0.47 118 4,508 +48 Hover/Click
Jun26 250411 58.42 59.01 57.98 58.88 +0.47 4,555 57,165 -420 Hover/Click
Jul26 250411 58.90 58.90 58.90 58.90 +0.46 76 4,631 +50 Hover/Click
Aug26 250411 58.93 58.93 58.93 58.93 +0.44 50 3,003 +50 Hover/Click
Total Volume and Open Interest 524,349 805,194 +5,290  
US Dollar Index(ICE) Weekly Monthly
Jun25 250411 100.315 100.425 98.800 99.893 -0.717 44,839 24,588 +2,171 Hover/Click
Sep25 250411 100.000 100.005 98.685 99.582 -0.713 58 489 +20 Hover/Click
Dec25 250411 99.243 99.243 99.243 99.243 -0.713 0 2 +0 Hover/Click
Total Volume and Open Interest 44,897 25,079 +2,191  
Australian Dollar(CME) Weekly Monthly
Jun25 250411 62.34 63.05 61.85 62.87 +0.50 186,466 182,404 -1,008 Hover/Click
Sep25 250411 62.35 63.04 61.97 62.95 +0.49 180 564 -58 Hover/Click
Dec25 250411 62.29 63.14 62.29 63.05 +0.50 4 348 -1 Hover/Click
Total Volume and Open Interest 187,122 184,091 -1,114  
British Pound(CME) Weekly Monthly
Jun25 250411 129.75 131.46 129.66 130.60 +0.78 137,857 170,348 -1,248 Hover/Click
Sep25 250411 129.96 131.42 129.96 130.61 +0.77 345 951 -52 Hover/Click
Dec25 250411 129.85 130.94 129.85 130.61 +0.76 3 216 +0 Hover/Click
Total Volume and Open Interest 138,833 172,499 -1,267  
Canadian Dollar(CME) Weekly Monthly
Jun25 250411 71.77 72.50 71.75 72.24 +0.49 120,263 253,239 +2,548 Hover/Click
Sep25 250411 72.12 72.79 72.05 72.54 +0.50 140 2,266 -6 Hover/Click
Dec25 250411 72.60 72.99 72.60 72.81 +0.51 59 803 -47 Hover/Click
Mar26 250411 73.05 73.26 73.05 73.05 +0.52 2 34 +2 Hover/Click
Total Volume and Open Interest 120,913 257,686 +2,507  
Japanese Yen(CME) Weekly Monthly
Jun25 250411 69.68 70.93 69.68 70.05 +0.37 294,096 314,247 +1,364 Hover/Click
Sep25 250411 70.60 71.58 70.52 70.74 +0.39 319 910 -35 Hover/Click
Dec25 250411 71.52 72.13 71.26 71.40 +0.42 311 2,451 +307 Hover/Click
Total Volume and Open Interest 295,467 318,824 +1,711  
Swiss Franc(CME) Weekly Monthly
Jun25 250411 122.34 124.43 122.04 123.38 +1.10 57,900 78,890 +3,262 Hover/Click
Sep25 250411 124.35 125.74 123.37 124.71 +1.13 52 279 +43 Hover/Click
Dec25 250411 125.40 127.05 124.59 126.01 +1.18 80 287 +79 Hover/Click
Total Volume and Open Interest 58,034 79,461 +3,386  
EuroFX(CME) Weekly Monthly
Jun25 250411 112.45 115.18 112.34 113.56 +0.96 360,909 694,856 -365 Hover/Click
Sep25 250411 113.33 115.74 113.10 114.17 +0.98 4,487 9,253 +1,559 Hover/Click
Dec25 250411 114.75 116.31 114.09 114.78 +1.01 125 2,372 -11 Hover/Click
Total Volume and Open Interest 371,618 713,892 -1,608  
Mexican Peso(CME) Weekly Monthly
Jun25 250411 484.38 489.38 480.50 488.25 +2.88 75,774 148,528 +3,427 Hover/Click
Sep25 250411 482.88 482.88 477.63 482.88 +2.88 0 53 +0 Hover/Click
Total Volume and Open Interest 75,777 148,915 +3,427  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250411 57.5000 58.5100 57.4900 58.3100 +0.6700 54,828 69,344 -968 Hover/Click
Sep25 250411 57.8900 58.6600 57.7200 58.4700 +0.6800 1 60 -1 Hover/Click
Total Volume and Open Interest 54,829 69,426 -969  
Brazilian Real(CME) Weekly Monthly
May25 250411 168.90 172.35 168.45 169.80 +0.70 25,016 87,764 -4,206  
Jun25 250411 167.00 171.40 167.00 168.70 +0.70 79 370 +5 Hover/Click
Jul25 250411 167.55 168.50 167.55 167.55 +0.50 0 24 +0  
Aug25 250411 166.30 166.30 166.30 166.30 +0.55        
Total Volume and Open Interest 25,095 88,158 -4,201  
Bitcoin RR(CME) Weekly Monthly
Apr25 250411 79750 84490 79055 84095 +4400 12,134 16,580 -1,278 Hover/Click
May25 250411 80450 85040 79650 84690 +4440 2,361 8,782 +740 Hover/Click
Jun25 250411 82000 85445 80110 85110 +4440 57 477 +4 Hover/Click
Jul25 250411 85510 85805 80645 85510 +4430 1 52 -1 Hover/Click
Aug25 250411 85920 86180 81105 85920 +4345 0 8 +0 Hover/Click
Total Volume and Open Interest 14,553 25,965 -535  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250411 113~220 114~040 111~210 113~060 -0~220 839,452 1,800,828 +16,515 Hover/Click
Sep25 250411 113~090 113~250 111~120 112~280 -0~220 457 3,885 +142 Hover/Click
Dec25 250411 113~080 113~080 111~150 112~160 -0~220 0 101 +0 Hover/Click
Total Volume and Open Interest 839,909 1,804,814 +16,657  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250411 110~105 110~210 109~080 109~235 -0~275 3,477,955 4,844,130 -3,276 Hover/Click
Sep25 250411 110~080 110~200 109~095 109~240 -0~285 361 6,256 +70 Hover/Click
Dec25 250411 109~260 109~260 109~260 109~260 -0~285 0 9 +0 Hover/Click
Total Volume and Open Interest 3,478,316 4,850,395 -3,206  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250411 107~254 108~014 107~044 107~130 -0~174 2,895,007 6,434,440 +105,892 Hover/Click
Sep25 250411 107~244 108~020 107~054 107~142 -0~166 280 916 -145 Hover/Click
Dec25 250411 107~156 107~156 107~156 107~156 -0~166       Hover/Click
Total Volume and Open Interest 2,895,287 6,435,356 +105,747  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250411 103~207 103~253 103~144 103~156 -0~064 1,470,364 4,006,811 +37,246 Hover/Click
Sep25 250411 103~314 103~316 103~210 103~216 -0~072 389 850 +117 Hover/Click
Dec25 250411 103~272 103~272 103~272 103~272 -0~072       Hover/Click
Total Volume and Open Interest 1,470,753 4,007,661 +37,363  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250411 95.980 96.005 95.920 95.935 -0.025 157,666 335,607 +15,253  
Sep25 250411 96.250 96.300 96.160 96.185 -0.050 118,073 250,095 -1,435  
Dec25 250411 96.435 96.465 96.290 96.315 -0.080 177,809 327,675 +9,295  
Mar26 250411 96.490 96.520 96.330 96.355 -0.105 94,856 223,653 +2,315  
Jun26 250411 96.515 96.540 96.340 96.365 -0.125 98,437 254,327 +473  
Sep26 250411 96.520 96.540 96.335 96.360 -0.135 74,156 158,803 -638  
Dec26 250411 96.505 96.530 96.325 96.355 -0.135 89,413 152,528 +5,944  
Mar27 250411 96.480 96.505 96.310 96.335 -0.130 47,058 95,961 +1,327  
Jun27 250411 96.450 96.465 96.280 96.305 -0.120 36,191 68,932 -391  
Sep27 250411 96.405 96.425 96.245 96.270 -0.115 29,718 65,795 -3,665  
Dec27 250411 96.360 96.380 96.205 96.230 -0.110 25,201 57,878 -1,794  
Mar28 250411 96.305 96.330 96.170 96.190 -0.105 14,652 46,563 -445  
Jun28 250411 96.265 96.285 96.130 96.150 -0.100 14,503 28,308 -922  
Sep28 250411 96.220 96.240 96.095 96.115 -0.095 11,060 23,379 -298  
Dec28 250411 96.165 96.195 96.060 96.075 -0.090 13,258 17,689 +351  
Mar29 250411 96.125 96.145 96.020 96.035 -0.085 7,772 12,761 -135  
Jun29 250411 96.075 96.095 95.985 95.995 -0.080 3,996 11,889 -616  
Sep29 250411 96.020 96.055 95.945 95.955 -0.075 2,940 12,100 +138  
Total Volume and Open Interest 1,048,983 2,417,929 +24,324  
Ultra T-Bond(CBOT)
Jun25 250411 117~18 118~16 115~13 117~13 -0~13 707,076 1,833,521 +14,070  
Sep25 250411 117~03 117~29 115~11 117~03 -0~13 1 11 +0  
Dec25 250411 118~09 118~09 118~09 118~09 -0~13        
Total Volume and Open Interest 707,077 1,833,532 +14,070  
Ultra 10-Yr T-Note(CBOT)
Jun25 250411 112~170 112~295 111~025 111~290 -0~295 1,132,919 2,278,746 -27,203  
Sep25 250411 112~020 112~020 112~020 112~020 -0~295        
Dec25 250411 112~130 112~130 112~130 112~130 -0~295        
Total Volume and Open Interest 1,132,919 2,278,746 -27,203  
30 Day Federal Funds(CBOT)
Apr25 250411 95.688 95.695 95.680 95.680 -0.007 133,843 693,399 +34,630  
May25 250411 95.745 95.775 95.725 95.725 -0.020 213,268 674,421 +3,794  
Jun25 250411 95.835 95.880 95.795 95.800 -0.035 47,463 195,953 +5,750  
Jul25 250411 95.960 96.025 95.910 95.915 -0.045 83,921 247,439 +1,276  
Aug25 250411 96.140 96.235 96.075 96.080 -0.070 45,489 156,341 -1,270  
Sep25 250411 96.215 96.315 96.135 96.145 -0.080 13,837 55,293 -1,597  
Total Volume and Open Interest 614,615 2,261,723 +45,035  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250411 140.66 141.88 140.53 141.80 +1.26 1,287 6,769 -20 Hover/Click
Sep25 250411 141.41 141.41 141.41 141.41 +1.26       Hover/Click
Dec25 250411 141.41 141.41 141.41 141.41 +1.26       Hover/Click
Total Volume and Open Interest 1,287 6,769 -20  
Euro-Buxl(EUREX)
Jun25 250411 121.44 125.16 120.94 124.58 +2.28 161,311 262,747 -31,443  
Sep25 250411 123.56 124.06 123.56 124.06 +2.22 41 533 +27  
Dec25 250411 123.72 123.72 123.72 123.72 +1.92        
Total Volume and Open Interest 161,352 263,280 -31,416  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250411 130.15 131.42 129.92 130.98 +0.62 1,585,104 1,629,581 -134,394 Hover/Click
Sep25 250411 129.80 131.05 129.70 130.70 +0.58 42 172 +11 Hover/Click
Dec25 250411 129.74 129.74 129.74 129.74 +0.49 0 3 +0 Hover/Click
Total Volume and Open Interest 1,585,146 1,629,756 -134,383  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250411 118.81 119.47 118.69 119.15 +0.31 1,169,459 1,464,957 -56,212 Hover/Click
Sep25 250411 118.08 118.17 117.83 118.17 +0.33 0 69 +0 Hover/Click
Dec25 250411 119.09 119.09 119.09 119.09 +0.41       Hover/Click
Total Volume and Open Interest 1,169,459 1,465,026 -56,212  
Euro-Schatz(EUREX)
Jun25 250411 107.40 107.62 107.35 107.51 +0.15 1,245,142 2,464,417 -88,746  
Sep25 250411 107.78 107.78 107.78 107.78 +0.15 0 38 +0  
Dec25 250411 107.08 107.08 107.08 107.08 +0.11        
Total Volume and Open Interest 1,245,142 2,464,455 -88,746  
3-Mth Euribor(EUREX)
Jun25 250411 97.935 97.955 97.920 97.940 +0.020 5,215 36,814 +149  
Sep25 250411 98.140 98.185 98.120 98.160 +0.040 39,751 27,791 +628  
Dec25 250411 98.220 98.290 98.215 98.245 +0.030 37,364 29,333 -225  
Total Volume and Open Interest 116,463 210,309 +1,314  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250411 91~20 91~24 90~15 90~20 -1~02 361,175 1,045,197 +5,616 Hover/Click
Sep25 250411 90~19 90~19 90~19 90~19 -1~02       Hover/Click
Total Volume and Open Interest 361,175 1,045,197 +5,616  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250411 97.910 97.960 97.890 97.935 +0.020 289,364 810,114 +4,200  
Sep25 250411 98.095 98.190 98.090 98.155 +0.045 244,871 677,253 -13,227  
Dec25 250411 98.185 98.295 98.170 98.245 +0.040 285,475 630,953 -8,844  
Total Volume and Open Interest 2,343,534 4,724,735 -5,022  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250411 96.36 96.45 96.33 96.41 +0.05 119,272 312,103 +12,693  
Sep25 250411 96.81 96.92 96.79 96.86 +0.04 90,344 295,822 -8,441  
Dec25 250411 96.93 97.08 96.91 97.00 +0.06 60,875 281,171 -8,430  
Mar26 250411 96.97 97.10 96.94 97.02 +0.04 31,116 173,068 -1,168  
Jun26 250411 96.95 97.09 96.93 97.00 +0.05 22,852 148,703 -180  
Sep26 250411 96.90 97.03 96.88 96.95 +0.05 23,499 94,909 -1,198  
Dec26 250411 96.83 96.96 96.81 96.87 +0.04 14,368 76,228 +2,824  
Mar27 250411 96.74 96.87 96.72 96.77 +0.03 8,543 35,220 +124  
Jun27 250411 96.66 96.77 96.64 96.66 +0.01 526 3,372 -106  
Sep27 250411 96.59 96.59 96.56 96.56 +0.01 19 335 +3  
Total Volume and Open Interest 371,519 1,421,699 -3,834  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250411 95.66 95.76 95.58 95.61 -0.07 311,687 1,161,544 -14,016  
Sep25 250411 95.61 95.61 95.61 95.61 -0.07        
Total Volume and Open Interest 311,687 1,161,544 -14,016  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250411 96.66 96.81 96.65 96.72 +0.05 440,860 904,054 -20,244  
Sep25 250411 96.72 96.72 96.72 96.72 +0.05        
Total Volume and Open Interest 440,860 904,054 -20,244  
Gold(CMX) Weekly Monthly
Apr25 250411 3182.1 3235.0 3182.1 3222.2 +67.0 3,456 2,262 +362 Hover/Click
Jun25 250411 3194.2 3263.0 3193.4 3244.6 +67.1 234,973 351,390 +6,086 Hover/Click
Aug25 250411 3220.1 3289.5 3220.0 3272.1 +68.3 10,645 58,488 +1,420 Hover/Click
Oct25 250411 3258.5 3315.1 3258.2 3298.7 +69.6 3,271 9,273 +1,011 Hover/Click
Dec25 250411 3274.0 3342.2 3274.0 3325.1 +70.9 4,456 28,838 +1,154 Hover/Click
Feb26 250411 3328.9 3354.5 3307.7 3350.2 +72.3 439 2,587 +27 Hover/Click
Apr26 250411 3356.0 3373.9 3339.7 3373.9 +73.0 211 659 +39 Hover/Click
Jun26 250411 3356.6 3397.1 3356.6 3397.1 +74.3 61 290 +13 Hover/Click
Aug26 250411 3419.3 3419.3 3419.3 3419.3 +75.0 9 52 -2 Hover/Click
Oct26 250411 3439.4 3439.4 3439.4 3439.4 +75.4 1 6 +0 Hover/Click
Dec26 250411 3415.6 3470.0 3415.6 3459.3 +75.2 12 38 +0 Hover/Click
Feb27 250411 3482.7 3482.7 3482.7 3482.7 +75.1 5 23 +5 Hover/Click
Total Volume and Open Interest 259,651 459,504 +10,417  
Silver(CMX) Weekly Monthly
May25 250411 3111.5 3221.0 3086.5 3191.0 +115.1 80,273 75,429 -4,662 Hover/Click
Jul25 250411 3141.0 3250.5 3116.0 3220.9 +116.0 18,918 56,097 +4,065 Hover/Click
Sep25 250411 3175.5 3277.0 3146.0 3249.9 +117.6 2,195 9,960 +131 Hover/Click
Dec25 250411 3217.0 3316.5 3190.5 3289.4 +119.5 1,274 6,646 +70 Hover/Click
Mar26 250411 3253.5 3349.5 3253.5 3327.4 +121.8 113 492 +35 Hover/Click
May26 250411 3352.0 3352.0 3352.0 3352.0 +123.2 14 68 +0 Hover/Click
Jul26 250411 3375.5 3375.5 3375.5 3375.5 +123.6 0 19 +0 Hover/Click
Total Volume and Open Interest 103,519 150,668 -512  
Platinum(NYMEX) Weekly Monthly
Apr25 250411 928.7 937.0 928.7 934.3 +11.9 390 239 +53 Hover/Click
Jul25 250411 929.8 951.5 925.5 944.6 +11.3 28,314 72,722 -1,246 Hover/Click
Oct25 250411 941.7 961.6 937.4 955.4 +10.9 1,004 5,977 -102 Hover/Click
Jan26 250411 950.7 970.4 948.3 964.6 +10.6 166 756 +1 Hover/Click
Total Volume and Open Interest 30,073 80,175 -1,305  
Palladium(NYMEX) Weekly Monthly
Jun25 250411 904.50 919.00 900.50 906.70 +6.80 5,105 22,731 +606 Hover/Click
Sep25 250411 915.50 927.50 913.00 916.70 +7.80 85 629 +11 Hover/Click
Dec25 250411 927.50 932.00 924.50 927.40 +8.40 2 68 -2 Hover/Click
Total Volume and Open Interest 5,196 23,451 +614  
Copper(CMX) Weekly Monthly
May25 250411 437.85 456.50 432.70 452.30 +18.65 64,712 76,533 -5,679 Hover/Click
Jul25 250411 444.10 461.20 437.75 457.15 +18.75 20,506 64,930 -219 Hover/Click
Sep25 250411 449.00 465.45 442.60 461.60 +18.75 5,837 27,302 -920 Hover/Click
Dec25 250411 453.00 470.85 447.70 466.80 +18.65 3,681 19,710 +211 Hover/Click
Mar26 250411 453.80 473.70 453.80 471.15 +18.55 210 5,635 +80 Hover/Click
Total Volume and Open Interest 96,121 210,144 -6,597  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250411 39740 40613 39211 40399 +602 256,176 72,514 +636 Hover/Click
Sep25 250411 39500 40872 39494 40666 +614 226 397 -1 Hover/Click
Dec25 250411 40627 41019 39790 40938 +602 2 91 -1 Hover/Click
Mar26 250411 41382 41382 41382 41382 +602 0 1 +0 Hover/Click
Total Volume and Open Interest 256,404 73,003 +634  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250411 39794 40615 39206 40399 +602 303,597 31,808 +3,777 Hover/Click
Sep25 250411 40056 40871 39487 40666 +614 1,247 523 -25 Hover/Click
Dec25 250411 40121 41019 39790 40938 +602 32 35 -11 Hover/Click
Mar26 250411 41382 41382 41382 41382 +602       Hover/Click
Total Volume and Open Interest 304,876 32,366 +3,741  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250411 5299.25 5418.25 5206.00 5391.25 +89.25 2,524,214 2,182,278 -65,809 Hover/Click
Sep25 250411 5353.25 5461.00 5250.00 5435.25 +90.50 15,180 35,360 +6,300 Hover/Click
Dec25 250411 5411.50 5498.75 5293.75 5475.75 +91.50 132 3,277 +85 Hover/Click
Mar26 250411 5515.50 5515.50 5361.00 5515.50 +91.50 0 483 +0 Hover/Click
Total Volume and Open Interest 2,539,526 2,221,998 -59,424  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250411 5300.00 5417.75 5206.75 5391.25 +89.25 2,913,323 158,127 +3,547 Hover/Click
Sep25 250411 5335.75 5462.00 5250.25 5435.25 +90.50 4,041 2,778 +81 Hover/Click
Dec25 250411 5300.00 5500.00 5295.75 5475.75 +91.50 115 221 -11 Hover/Click
Mar26 250411 5515.50 5515.50 5360.75 5515.50 +91.50 1 20 +0 Hover/Click
Total Volume and Open Interest 2,917,480 161,147 +3,617  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250411 18464.75 18873.50 18067.00 18807.50 +323.00 975,104 234,140 -8,754 Hover/Click
Sep25 250411 18719.00 19051.50 18247.50 18987.75 +326.75 1,940 1,048 +8 Hover/Click
Dec25 250411 19171.50 19201.75 18444.50 19171.50 +332.25 5 71 +0 Hover/Click
Total Volume and Open Interest 977,049 235,271 -8,746  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250411 18470.00 18873.25 18071.75 18807.50 +323.00 2,853,022 125,542 +11,072 Hover/Click
Sep25 250411 18674.25 19052.00 18250.00 18987.75 +326.75 7,031 3,023 +144 Hover/Click
Dec25 250411 18899.00 19225.00 18446.75 19171.50 +332.25 105 238 +8 Hover/Click
Total Volume and Open Interest 2,860,158 128,826 +11,224  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250411 2693.70 2739.60 2642.50 2729.40 +35.50 20,125 49,067 +953 Hover/Click
Sep25 250411 2756.40 2756.40 2673.70 2756.40 +37.60       Hover/Click
Dec25 250411 2778.00 2778.00 2778.00 2778.00 +36.80       Hover/Click
Total Volume and Open Interest 20,125 49,067 +953  
Volatility Index(CBOE)
Apr25 250411 35.25 38.85 33.90 34.64 -1.22 144,258 85,254 -10,880  
May25 250411 29.55 31.92 28.35 28.89 -0.98 170,467 139,516 -920  
Jun25 250411 27.11 29.20 26.35 27.14 -0.43 49,336 54,619 +2,196  
Jul25 250411 25.80 27.65 25.25 26.06 -0.21 24,887 28,825 +1,849  
Total Volume and Open Interest 422,412 349,659 -5,054  
S & P 600(CME)
Jun25 250411 1170.10 1172.90 1133.50 1170.20 +9.90 6 786 +3  
Sep25 250411 1185.90 1185.90 1185.90 1185.90 +13.30        
Total Volume and Open Interest 6 786 +3  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250411 1840.60 1873.80 1809.80 1869.00 +24.40 472,685 463,270 +11,756 Hover/Click
Sep25 250411 1856.50 1887.20 1824.00 1882.80 +24.50 641 1,092 +131 Hover/Click
Dec25 250411 1899.90 1899.90 1855.10 1899.90 +27.30 0 123 +0 Hover/Click
Total Volume and Open Interest 473,326 464,485 +11,887  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250411 1844.80 1873.80 1809.50 1869.00 +24.40 200,500 24,932 -2,853 Hover/Click
Sep25 250411 1854.30 1886.80 1824.90 1882.80 +24.50 914 495 +13 Hover/Click
Dec25 250411 1899.90 1899.90 1854.50 1899.90 +27.30 0 12 +0 Hover/Click
Total Volume and Open Interest 201,414 25,441 -2,840  
Nikkei 225(CME)
Jun25 250411 33580 33905 32785 33815 +285 12,453 10,119 -279  
Sep25 250411 33760 33760 33150 33760 +75 0 4 +0  
Total Volume and Open Interest 12,453 10,123 -279  
Nikkei 225(SGX) Weekly Monthly
Jun25 250411 34745 34745 32465 33500 -1185 53,025 73,377 -2,700  
Sep25 250411 32605 34090 32605 33465 -1190 40 122 -6  
Dec25 250411 33225 33225 33225 33225 -1190 0 1,947 +0  
Total Volume and Open Interest 53,066 77,069 -2,706  
Nikkei 225 Mini(JPX)
Jun25 250411 34255 34265 32460 33520 -1120 1,718,121 312,540 -15,119  
Sep25 250411 34290 34290 32460 33490 -1170 58,901 7,516 -644  
Dec25 250411 34050 34050 32250 33280 -1120 3,114 3,010 -242  
Total Volume and Open Interest 1,866,275 443,581 -16,058  
Nikkei 225(JPX)
Jun25 250411 34250 34260 32470 33520 -1120 124,790 175,968 -1,221  
Sep25 250411 34090 34160 32500 33490 -1170 480 3,561 -128  
Dec25 250411 33200 33280 32590 33280 -1120 20 19,758 +363  
Total Volume and Open Interest 125,300 220,388 -933  
Nikkei 225(CME) Yen
Jun25 250411 33420 33740 32645 33650 +250 50,639 35,793 -1,434  
Sep25 250411 33620 33700 32705 33620 +220 12 761 +0  
Dec25 250411 33605 33605 33605 33605 +45        
Total Volume and Open Interest 50,651 36,556 -1,433  
Nikkei 225(CME) e-Mini Yen
Jun25 250411 33650 33650 32890 33650 +250        
Sep25 250411 33620 33620 33620 33620 +220        
Dec25 250411 33605 33605 33605 33605 +45        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250411 7207.0 7272.0 7011.0 7109.5 -22.5 74,893 173,547 -10,528  
May25 250411 7110.0 7176.0 6917.0 7016.5 -24.5 631 268 +67  
Jun25 250411 6950.0 6965.5 6950.0 6965.5 -27.0 6 314 +3  
Sep25 250411 7001.5 7001.5 7001.5 7001.5 -25.0        
Dec25 250411 7007.5 7007.5 7007.5 7007.5 -28.5        
Mar26 250411 7035.5 7035.5 7035.5 7035.5 -20.5        
Total Volume and Open Interest 75,530 174,129 -10,458  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250411 20686 21140 20171 20856 +160 230,611 105,871 -13,867  
May25 250411 20531 21026 20090 20744 +157 2,513 4,711 +452  
Jun25 250411 20378 20940 20000 20670 +157 1,102 6,282 -78  
Total Volume and Open Interest 234,395 120,844 -13,545  
DAX(EUREX) Weekly Monthly
Jun25 250411 20698.0 21083.0 20279.0 20535.0 -248.0 50,990 52,475 -1,854  
Sep25 250411 20658.0 20658.0 20658.0 20658.0 -245.0 13 18 +9  
Dec25 250411 20757.0 20757.0 20757.0 20757.0 -264.0 0 2 +0  
Total Volume and Open Interest 51,003 52,495 -1,845  
Mini-DAX(EUREX)
Jun25 250411 20690.0 21088.0 20277.0 20535.0 -248.0 62,126 10,209 -1,172  
Sep25 250411 20720.0 20720.0 20454.0 20658.0 -245.0 2 24 -2  
Dec25 250411 20757.0 20757.0 20757.0 20757.0 -264.0        
Total Volume and Open Interest 62,128 10,233 -1,174  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250411 4735 4835 4665 4724 -43 1,442,919 2,509,473 -62,847  
Sep25 250411 4791 4844 4727 4742 -43 134 8,242 +2  
Dec25 250411 4838 4838 4745 4745 -45 3 8,502 +2  
Total Volume and Open Interest 1,443,056 2,528,117 -62,843  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250411 11226 11386 10943 11114 -11 58,304 181,423 +2,480  
Sep25 250411 11232 11278 11030 11112 -15 23 71 -1  
Dec25 250411 11116 11116 11116 11116 -16 0 15 +0  
Total Volume and Open Interest 58,327 181,510 +2,479  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250411 7911.50 8119.00 7859.50 7965.50 +37.50 165,226 397,645 -9,183  
Sep25 250411 7980.50 7980.50 7980.50 7980.50 +44.50 221 203 +123  
Dec25 250411 8006.50 8006.50 8006.50 8006.50 +44.50        
Total Volume and Open Interest 165,447 397,848 -9,060  
SPI 200(SFE) Weekly Monthly
Jun25 250411 7738.0 7772.0 7495.0 7660.0 -78.0 88,351 227,324 -5,654  
Sep25 250411 7635.0 7635.0 7635.0 7635.0 -80.0 2 489 +0  
Dec25 250411 7676.0 7676.0 7676.0 7676.0 -80.0        
Total Volume and Open Interest 88,392 228,463 -5,678  
FTSE MIB(ISE)
Jun25 250411 33790.00 34000.00 32790.00 33234.00 -259.00 28,879 109,125 -5,624  
Sep25 250411 33500.00 33500.00 33211.00 33211.00 -259.00 24 118 +5  
Dec25 250411 32934.00 32934.00 32934.00 32934.00 -259.00 0 1 +0  
Total Volume and Open Interest 28,903 109,244 -5,619  
KOSPI 200(KFE)
Jun25 250411 318.20 323.35 317.70 322.35 -2.20 299,600 259,554 -19,213  
Sep25 250411 318.80 323.45 318.40 322.80 -2.20 395 11,388 -34  
Dec25 250411 322.35 322.35 322.20 322.20 -2.55 5 6,809 +5  
Total Volume and Open Interest 300,011 284,402 -19,228  
GSCI(CME) Weekly Monthly
Apr25 250411 518.85 526.65 517.85 525.85 +6.70 163 180 -135  
May25 250411 518.50 525.85 518.20 525.00 +5.80 172 354 +146  
Jun25 250411 522.50 522.50 522.50 522.50 +0.80        
Total Volume and Open Interest 335 534 +11  
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

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?