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 Mon April 14, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250414 1040.75 1049.50 1036.75 1041.75 -1.00 191,945 196,209 -35,585 Hover/Click
Jul25 250414 1050.25 1059.00 1046.50 1050.25 -2.75 158,662 308,778 +13,627 Hover/Click
Aug25 250414 1043.00 1052.50 1039.25 1044.00 -1.50 15,533 30,857 -316 Hover/Click
Sep25 250414 1022.00 1033.50 1019.00 1025.50 +1.25 11,893 34,680 +807 Hover/Click
Nov25 250414 1023.25 1036.00 1020.75 1028.50 +3.00 76,462 169,754 +2,972 Hover/Click
Jan26 250414 1034.50 1047.75 1032.75 1040.00 +2.50 14,828 29,343 +1,778 Hover/Click
Mar26 250414 1039.00 1049.75 1035.25 1042.00 +2.25 9,691 29,512 +1,621 Hover/Click
May26 250414 1045.75 1055.75 1042.00 1048.50 +2.00 3,138 10,437 +423 Hover/Click
Jul26 250414 1051.75 1063.75 1050.75 1056.50 +2.00 1,128 6,119 +151 Hover/Click
Aug26 250414 1055.50 1055.50 1052.50 1052.50 +2.25 0 353 +0 Hover/Click
Sep26 250414 1039.50 1039.50 1037.25 1037.25 +3.25 2 329 +0 Hover/Click
Nov26 250414 1034.00 1040.00 1027.75 1034.25 +2.75 493 6,328 +167 Hover/Click
Jan27 250414 1045.00 1045.50 1038.50 1044.75 +2.50 1 331 +0 Hover/Click
Mar27 250414 1045.75 1046.00 1045.75 1045.75 +2.50 0 33 +0 Hover/Click
Total Volume and Open Interest 483,776 823,354 -14,355  
Soybean Meal(CBOT) Weekly Monthly
May25 250414 299.60 299.70 295.70 297.10 -2.50 98,646 146,550 -16,458 Hover/Click
Jul25 250414 305.90 305.90 302.00 303.40 -2.50 92,970 230,348 +9,560 Hover/Click
Aug25 250414 306.70 308.00 303.70 304.80 -2.30 16,694 41,599 -333 Hover/Click
Sep25 250414 307.60 307.80 304.40 305.60 -2.00 13,665 30,919 +1,278 Hover/Click
Oct25 250414 306.40 307.10 303.90 305.70 -1.30 8,906 27,014 +908 Hover/Click
Dec25 250414 309.00 309.80 306.60 308.80 -1.00 26,068 90,783 +1,875 Hover/Click
Jan26 250414 310.70 311.40 308.10 310.50 -0.80 3,121 12,260 +62 Hover/Click
Mar26 250414 311.30 312.30 309.40 311.60 -1.00 1,605 12,234 +98 Hover/Click
May26 250414 314.00 314.10 311.30 313.20 -1.30 1,040 6,505 +158 Hover/Click
Jul26 250414 316.40 316.80 314.60 315.80 -1.50 306 3,545 +55 Hover/Click
Total Volume and Open Interest 263,212 605,751 -2,742  
Soybean Oil(CBOT) Weekly Monthly
May25 250414 47.35 47.39 46.19 46.32 -1.03 80,324 100,382 -9,675 Hover/Click
Jul25 250414 47.80 47.87 46.71 46.85 -0.99 69,752 214,301 +12,481 Hover/Click
Aug25 250414 47.61 47.71 46.68 46.83 -0.83 9,587 42,855 -195 Hover/Click
Sep25 250414 47.40 47.52 46.57 46.71 -0.74 10,797 28,421 +1,361 Hover/Click
Oct25 250414 47.03 47.22 46.36 46.48 -0.64 5,626 25,316 -686 Hover/Click
Dec25 250414 47.07 47.20 46.36 46.49 -0.58 21,040 120,506 -1,140 Hover/Click
Jan26 250414 47.11 47.26 46.44 46.57 -0.55 2,754 11,891 +339 Hover/Click
Mar26 250414 46.95 47.25 46.46 46.62 -0.49 1,568 11,464 +301 Hover/Click
May26 250414 46.98 47.32 46.55 46.72 -0.44 1,028 4,140 +73 Hover/Click
Jul26 250414 47.08 47.43 46.65 46.85 -0.39 616 4,449 +214 Hover/Click
Total Volume and Open Interest 203,338 568,194 +3,102  
Canola(WCE) Weekly Monthly
May25 250414 660.0 666.3 655.0 661.6 +0.9 21,240 51,271 -10,743 Hover/Click
Jul25 250414 667.5 674.4 663.5 668.7 -0.1 26,995 91,929 +3,542 Hover/Click
Nov25 250414 641.8 648.8 639.8 648.3 +5.5 6,002 41,737 +1,301 Hover/Click
Jan26 250414 648.7 655.0 646.8 654.4 +4.4 1,827 7,911 +559 Hover/Click
Mar26 250414 656.8 657.9 653.8 657.9 +4.4 245 1,022 +6 Hover/Click
May26 250414 659.0 660.0 655.9 660.0 +4.4 84 413 +62 Hover/Click
Total Volume and Open Interest 56,440 194,714 -5,229  
Corn(CBOT) Weekly Monthly
May25 250414 489.00 490.25 484.25 485.00 -5.25 284,335 355,026 -50,064 Hover/Click
Jul25 250414 495.75 497.50 492.00 492.75 -4.25 275,411 612,526 +33,722 Hover/Click
Sep25 250414 455.00 459.75 453.50 455.25 -1.00 65,872 280,631 +8,310 Hover/Click
Dec25 250414 462.00 466.75 461.00 462.00 -1.50 103,653 377,217 +10,374 Hover/Click
Mar26 250414 473.25 478.25 472.75 474.00 -1.25 11,108 40,632 +142 Hover/Click
May26 250414 481.00 485.00 479.75 481.25 -1.00 2,198 19,235 +52 Hover/Click
Jul26 250414 484.50 488.75 483.50 484.50 -1.50 1,518 7,690 +478 Hover/Click
Sep26 250414 468.25 472.50 468.00 468.25 -2.00 356 2,363 +84 Hover/Click
Dec26 250414 468.75 473.25 468.75 469.50 -1.00 1,855 18,409 +651 Hover/Click
Mar27 250414 481.50 484.00 480.25 480.50 -0.75 65 1,817 +23 Hover/Click
Total Volume and Open Interest 746,378 1,716,466 +3,777  
Wheat(CBOT) Weekly Monthly
May25 250414 553.00 555.25 542.75 547.50 -8.25 123,039 120,298 -37,571 Hover/Click
Jul25 250414 568.75 570.00 557.75 561.75 -8.50 101,082 199,749 +20,696 Hover/Click
Sep25 250414 582.00 583.75 572.50 576.50 -7.50 25,649 70,995 +2,906 Hover/Click
Dec25 250414 605.25 605.50 595.00 599.25 -6.50 10,715 60,157 +1,273 Hover/Click
Mar26 250414 620.25 620.75 613.75 618.25 -5.25 2,167 9,530 +51 Hover/Click
May26 250414 629.00 629.75 624.25 628.75 -4.50 322 2,251 +49 Hover/Click
Total Volume and Open Interest 263,132 464,833 -12,626  
Wheat(KCBT) Weekly Monthly
May25 250414 567.50 567.50 552.25 555.25 -12.75 49,204 59,753 -12,976 Hover/Click
Jul25 250414 579.75 582.00 567.25 570.25 -13.00 49,425 123,882 +5,581 Hover/Click
Sep25 250414 597.00 597.00 583.00 585.75 -12.25 11,162 35,706 +748 Hover/Click
Dec25 250414 620.50 620.50 607.50 610.00 -10.75 5,782 32,583 +941 Hover/Click
Mar26 250414 633.50 633.50 626.25 629.25 -9.75 1,231 5,674 +37 Hover/Click
May26 250414 638.50 639.25 636.00 639.25 -8.50 166 2,291 +101 Hover/Click
Jul26 250414 635.00 639.00 635.00 639.00 -8.75 32 305 +4 Hover/Click
Total Volume and Open Interest 117,033 260,289 -5,551  
Wheat(MGE) Weekly Monthly
May25 250414 615.00 615.00 603.50 604.75 -10.25 7,608 27,286 -2,636 Hover/Click
Jul25 250414 628.50 628.50 618.25 619.00 -9.50 7,759 32,101 +1,216 Hover/Click
Sep25 250414 635.75 636.50 630.00 631.00 -9.50 1,497 14,681 -36 Hover/Click
Dec25 250414 649.00 653.25 646.50 647.00 -10.75 451 9,277 +84 Hover/Click
Mar26 250414 666.50 668.50 662.75 663.50 -10.25 53 1,429 +9 Hover/Click
May26 250414 672.75 676.25 669.75 672.75 -8.75 0 22 +0 Hover/Click
Total Volume and Open Interest 17,368 84,811 -1,363  
Oats(CBOT) Weekly Monthly
May25 250414 344.50 349.75 338.75 346.75 +1.00 515 1,312 -214 Hover/Click
Jul25 250414 342.75 349.00 337.00 343.25 +2.50 354 1,393 +111 Hover/Click
Sep25 250414 338.00 338.00 338.00 338.00 +0.25 0 38 +0 Hover/Click
Dec25 250414 340.00 340.25 340.00 340.25 +0.25 11 193 +0 Hover/Click
Total Volume and Open Interest 890 2,949 -94  
Rough Rice(CBOT) Weekly Monthly
May25 250414 13.49 13.83 13.40 13.71 +0.20 759 9,500 -299 Hover/Click
Jul25 250414 13.67 13.92 13.61 13.80 +0.20 401 2,557 +156 Hover/Click
Sep25 250414 13.70 13.80 13.69 13.74 +0.08 1 851 +1 Hover/Click
Nov25 250414 13.86 13.86 13.86 13.86 +0.04 0 44 +0 Hover/Click
Total Volume and Open Interest 1,161 12,952 -142  
Live Cattle(CME) Weekly Monthly
Apr25 250414 202.700 204.000 202.630 203.950 +1.465 2,455 12,975 -1,357 Hover/Click
Jun25 250414 197.350 199.250 197.080 199.080 +2.280 27,521 127,035 -3,996 Hover/Click
Aug25 250414 194.380 196.000 194.100 195.830 +1.980 15,470 74,197 -321 Hover/Click
Oct25 250414 194.235 195.400 193.935 195.080 +1.280 11,882 54,935 -91 Hover/Click
Dec25 250414 195.800 196.900 195.600 196.435 +0.950 10,503 36,113 -515 Hover/Click
Feb26 250414 197.300 198.535 197.235 198.035 +0.985 2,693 11,418 +230 Hover/Click
Total Volume and Open Interest 71,452 326,791 -6,175  
Feeder Cattle(CME) Weekly Monthly
Apr25 250414 286.700 288.285 286.685 288.050 +2.865 2,419 4,450 -356 Hover/Click
May25 250414 280.130 281.300 279.380 280.950 +2.250 11,325 19,034 -1,943 Hover/Click
Aug25 250414 285.000 286.700 284.535 286.150 +2.465 9,652 28,576 +946 Hover/Click
Sep25 250414 284.900 285.935 283.900 285.435 +2.205 2,907 7,602 +495 Hover/Click
Oct25 250414 282.750 284.350 282.535 283.880 +2.080 1,308 4,380 -30 Hover/Click
Nov25 250414 280.700 281.980 280.200 281.550 +2.000 605 2,749 -18 Hover/Click
Jan26 250414 276.750 277.800 276.130 277.500 +1.870 115 1,262 +12 Hover/Click
Total Volume and Open Interest 28,344 68,148 -889  
Lean Hogs(CME) Weekly Monthly
Apr25 250414 85.500 85.600 85.400 85.480 +0.050 3,720 16,617 -744 Hover/Click
May25 250414 86.900 88.130 86.900 87.950 +1.370 382 3,825 -99  
Jun25 250414 93.900 95.280 93.800 95.130 +1.800 22,301 89,917 -1,425 Hover/Click
Jul25 250414 94.100 95.600 93.980 95.500 +1.900 11,638 41,919 -21 Hover/Click
Aug25 250414 92.300 93.830 92.230 93.730 +1.830 6,871 34,583 +23 Hover/Click
Oct25 250414 77.680 78.680 77.680 78.400 +0.750 5,979 37,610 +311 Hover/Click
Dec25 250414 70.750 71.380 70.650 71.100 +0.420 2,858 24,266 +122 Hover/Click
Feb26 250414 74.230 74.750 74.100 74.480 +0.330 1,142 8,065 -10 Hover/Click
Total Volume and Open Interest 55,150 259,470 -1,741  
Class III Milk(CME) Weekly Monthly
Apr25 250414 17.20 17.25 17.19 17.25 +0.03 146 4,420 +18 Hover/Click
May25 250414 17.27 17.77 17.16 17.64 +0.37 519 7,066 +89 Hover/Click
Jun25 250414 16.87 17.34 16.87 17.23 +0.30 226 2,620 +34 Hover/Click
Jul25 250414 17.54 17.86 17.52 17.76 +0.26 60 1,712 +26 Hover/Click
Aug25 250414 18.04 18.14 18.04 18.10 +0.14 10 1,270 +0 Hover/Click
Sep25 250414 18.36 18.40 18.33 18.36 unch 11 1,081 -3 Hover/Click
Oct25 250414 18.30 18.30 18.27 18.30 unch 9 850 +0 Hover/Click
Nov25 250414 18.04 18.05 18.04 18.05 +0.01 5 1,133 +4 Hover/Click
Dec25 250414 17.80 17.80 17.80 17.80 unch 18 811 +15 Hover/Click
Jan26 250414 17.71 17.71 17.71 17.71 unch 0 192 +0 Hover/Click
Feb26 250414 17.72 17.72 17.72 17.72 unch 0 163 +0 Hover/Click
Mar26 250414 17.73 17.73 17.73 17.73 unch 0 162 +0 Hover/Click
Apr26 250414 17.80 17.80 17.80 17.80 unch 0 94 +0 Hover/Click
Total Volume and Open Interest 1,014 21,665 +183  
Cocoa(ICE) Weekly Monthly
May25 250414 8426 8625 8202 8247 -264 3,610 11,080 -1,621 Hover/Click
Jul25 250414 8348 8535 8100 8159 -281 8,124 36,665 +491 Hover/Click
Sep25 250414 8067 8208 7891 7940 -193 3,323 16,357 +74 Hover/Click
Dec25 250414 7455 7638 7455 7517 -33 3,431 21,055 +207 Hover/Click
Mar26 250414 7125 7313 7111 7226 +50 864 5,095 +76 Hover/Click
May26 250414 7058 7214 7043 7149 +61 432 715 +32 Hover/Click
Jul26 250414 6985 7134 6971 7080 +62 229 433 +51 Hover/Click
Total Volume and Open Interest 20,052 91,779 -687  
Coffee "C"(ICE) Weekly Monthly
May25 250414 361.50 365.45 354.00 360.40 +2.70 23,345 17,728 -10,856 Hover/Click
Jul25 250414 357.50 363.85 352.10 358.50 +4.90 28,564 64,418 +523 Hover/Click
Sep25 250414 349.40 357.40 346.60 352.90 +5.10 9,791 31,168 +214 Hover/Click
Dec25 250414 342.50 349.35 339.40 345.55 +4.30 6,279 21,699 +411 Hover/Click
Mar26 250414 335.80 343.15 333.30 339.40 +3.85 2,877 9,315 +105 Hover/Click
May26 250414 327.80 335.65 326.15 331.80 +4.10 780 2,760 -84 Hover/Click
Total Volume and Open Interest 72,097 152,877 -9,575  
Orange Juice(ICE) Weekly Monthly
May25 250414 282.60 304.25 282.60 304.25 +25.00 1,668 4,577 +102 Hover/Click
Jul25 250414 278.20 298.40 278.20 298.40 +25.00 1,087 3,681 +397 Hover/Click
Sep25 250414 283.35 296.45 279.50 296.45 +25.00 176 1,741 +64 Hover/Click
Nov25 250414 277.00 294.90 277.00 294.90 +25.00 17 510 +3 Hover/Click
Jan26 250414 278.00 291.15 278.00 291.15 +23.20 6 226 +3 Hover/Click
Mar26 250414 280.00 289.15 280.00 289.15 +22.75 0 23 +0 Hover/Click
Total Volume and Open Interest 2,954 10,766 +569  
Sugar #11(ICE) Weekly Monthly
May25 250414 17.98 18.12 17.81 17.87 -0.13 78,004 153,135 -10,127 Hover/Click
Jul25 250414 17.85 17.94 17.62 17.69 -0.14 99,645 297,943 +10,045 Hover/Click
Oct25 250414 17.97 18.07 17.79 17.86 -0.11 28,459 149,548 -842 Hover/Click
Mar26 250414 18.33 18.43 18.17 18.25 -0.08 17,027 103,153 -1,578 Hover/Click
May26 250414 17.52 17.61 17.37 17.46 -0.05 7,825 52,977 +137 Hover/Click
Jul26 250414 17.10 17.18 16.99 17.09 -0.01 5,570 33,471 +678 Hover/Click
Oct26 250414 17.09 17.15 17.00 17.09 unch 1,846 31,405 +263 Hover/Click
Mar27 250414 17.40 17.46 17.32 17.42 +0.02 505 15,310 +58 Hover/Click
May27 250414 16.95 17.02 16.89 16.99 +0.03 103 7,223 +4 Hover/Click
Total Volume and Open Interest 239,107 858,741 -1,338  
London Cocoa(LCE) Weekly Monthly
May25 250414 6194 6284 5938 5973 -237 2,861 23,399 -1,655 Hover/Click
Jul25 250414 6171 6300 5947 5973 -234 4,766 32,277 -819 Hover/Click
Sep25 250414 6052 6104 5839 5862 -190 3,734 27,450 +467 Hover/Click
Dec25 250414 5520 5622 5465 5494 -55 3,901 28,620 +544 Hover/Click
Mar26 250414 5297 5386 5244 5315 +3 2,885 12,053 -69 Hover/Click
May26 250414 5222 5309 5188 5240 +2 316 2,031 +22 Hover/Click
Jul26 250414 5147 5244 5145 5171 -2 184 1,678 +49 Hover/Click
Total Volume and Open Interest 18,669 130,985 -1,470  
London Sugar(LCE) Weekly Monthly
May25 250414 521.70 532.00 515.30 527.40 +4.40 5,760 3,022 -1,302 Hover/Click
Aug25 250414 503.00 503.70 496.30 498.00 -5.50 10,130 53,039 +520 Hover/Click
Oct25 250414 497.90 498.20 491.20 492.10 -6.00 2,937 17,875 -10 Hover/Click
Dec25 250414 496.70 496.90 490.50 491.10 -5.80 1,011 6,943 +305 Hover/Click
Mar26 250414 498.40 498.50 492.50 493.30 -5.10 401 4,979 +117 Hover/Click
Total Volume and Open Interest 20,590 91,878 -386  
Cotton(ICE) Weekly Monthly
May25 250414 66.00 66.10 63.75 64.09 -1.80 33,635 27,881 -19,705 Hover/Click
Jul25 250414 67.07 67.23 65.10 65.35 -1.66 37,518 111,779 +4,569 Hover/Click
Oct25 250414 69.09 69.11 67.26 67.26 -1.45 48 149 -2 Hover/Click
Dec25 250414 68.51 68.76 66.76 66.94 -1.57 11,255 74,476 -1,508 Hover/Click
Mar26 250414 69.72 69.88 67.89 68.09 -1.53 1,695 9,709 +170 Hover/Click
May26 250414 70.68 70.68 68.78 68.96 -1.52 335 1,899 +52 Hover/Click
Total Volume and Open Interest 84,634 230,414 -16,352  
Crude Oil(NYM) Weekly Monthly
May25 250414 61.70 62.68 60.59 61.53 +0.03 306,231 169,955 -17,140 Hover/Click
Jun25 250414 61.15 62.07 60.12 61.05 +0.15 247,700 290,785 +6,121 Hover/Click
Jul25 250414 60.54 61.51 59.70 60.59 +0.25 122,386 154,531 -1,105 Hover/Click
Aug25 250414 60.04 61.00 59.31 60.16 +0.32 59,558 112,820 -318 Hover/Click
Sep25 250414 59.63 60.57 58.97 59.79 +0.37 68,242 138,093 +32 Hover/Click
Oct25 250414 59.32 60.25 58.75 59.53 +0.42 31,129 85,432 +606 Hover/Click
Nov25 250414 58.92 60.02 58.65 59.37 +0.45 18,683 64,059 +361 Hover/Click
Dec25 250414 59.08 59.96 58.56 59.29 +0.47 86,462 207,895 +1,007 Hover/Click
Jan26 250414 58.69 59.80 58.63 59.24 +0.49 7,665 44,871 +492 Hover/Click
Feb26 250414 58.87 59.69 58.65 59.22 +0.50 2,336 29,772 +49 Hover/Click
Mar26 250414 59.32 59.76 58.61 59.24 +0.52 9,023 60,718 +545 Hover/Click
Apr26 250414 58.91 59.66 58.68 59.28 +0.54 1,330 20,548 +93 Hover/Click
May26 250414 59.71 59.72 59.13 59.35 +0.56 564 21,754 -120 Hover/Click
Jun26 250414 59.09 59.95 58.79 59.42 +0.54 17,818 114,001 -12 Hover/Click
Jul26 250414 59.38 59.51 59.38 59.45 +0.55 361 22,278 -27 Hover/Click
Aug26 250414 59.48 59.48 59.48 59.48 +0.55 105 12,587 -9 Hover/Click
Total Volume and Open Interest 1,015,903 1,924,162 -9,596  
e-miNY Crude Oil(NYM)
May25 250414 61.800 62.675 60.600 61.525 +0.025 6,209 1,578 +18  
Jun25 250414 61.200 62.050 60.150 61.050 +0.150 1,047 1,235 +47  
Jul25 250414 60.200 61.425 59.750 60.600 +0.250 55 419 +28  
Aug25 250414 59.700 60.700 59.400 60.150 +0.300 21 29 +0  
Sep25 250414 58.975 59.900 58.975 59.800 +0.375 3 14 +0  
Oct25 250414 59.075 59.525 58.925 59.525 +0.425 0 8 +0  
Nov25 250414 59.375 59.375 59.375 59.375 +0.450 0 13 +0  
Dec25 250414 58.825 59.300 58.825 59.300 +0.475 2 75 +1  
Jan26 250414 59.250 59.250 59.250 59.250 +0.500 2 13 +0  
Feb26 250414 59.225 59.225 59.225 59.225 +0.500        
Total Volume and Open Interest 7,339 3,404 +94  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250414 207.09 210.75 206.56 209.17 +2.64 54,120 62,466 -3,292 Hover/Click
Jun25 250414 203.50 206.85 202.75 204.80 +1.97 59,335 91,983 +4,007 Hover/Click
Jul25 250414 202.85 205.63 201.56 203.60 +1.85 24,209 42,618 +2,650 Hover/Click
Aug25 250414 202.99 205.50 201.51 203.55 +1.75 12,592 31,227 +1,940 Hover/Click
Sep25 250414 203.24 206.09 202.13 204.15 +1.71 9,731 21,474 +424 Hover/Click
Oct25 250414 203.89 206.78 202.93 204.87 +1.66 5,452 11,483 -330 Hover/Click
Nov25 250414 204.92 206.99 203.42 205.24 +1.62 3,957 10,163 +260 Hover/Click
Dec25 250414 205.10 207.30 203.56 205.34 +1.54 8,502 27,307 -228 Hover/Click
Jan26 250414 206.92 207.75 204.22 205.81 +1.37 1,718 7,822 +437 Hover/Click
Feb26 250414 206.95 207.07 204.88 205.71 +1.29 681 3,332 -9 Hover/Click
Mar26 250414 206.16 206.16 204.28 204.95 +1.29 477 6,347 +49 Hover/Click
Apr26 250414 204.89 205.01 202.83 203.69 +1.22 321 2,175 +11 Hover/Click
May26 250414 203.91 203.91 202.87 203.33 +1.17 231 1,372 +6 Hover/Click
Jun26 250414 204.63 205.23 202.30 203.38 +1.12 1,570 6,046 +53 Hover/Click
Total Volume and Open Interest 183,870 338,978 +6,199  
RBOB Gasoline(NYM) Weekly Monthly
May25 250414 200.52 204.89 200.04 202.22 +2.31 61,155 90,432 -7,062 Hover/Click
Jun25 250414 200.28 203.89 199.40 201.58 +2.32 76,898 104,477 +491 Hover/Click
Jul25 250414 198.97 202.10 197.74 199.89 +2.16 36,662 58,523 +2,212 Hover/Click
Aug25 250414 197.73 199.84 195.58 197.72 +1.99 20,005 43,254 +1,470 Hover/Click
Sep25 250414 194.13 196.55 192.32 194.46 +1.73 13,697 44,318 +368 Hover/Click
Oct25 250414 178.95 181.58 177.54 179.54 +1.41 3,745 23,677 +15 Hover/Click
Nov25 250414 176.60 177.68 173.90 175.65 +1.25 2,194 13,538 +262 Hover/Click
Dec25 250414 172.54 174.98 171.19 173.05 +1.19 4,193 26,442 -59 Hover/Click
Jan26 250414 173.45 173.87 170.75 172.34 +1.12 408 5,846 +36 Hover/Click
Feb26 250414 174.58 174.60 172.05 173.33 +1.07 170 965 +24 Hover/Click
Total Volume and Open Interest 219,719 418,351 -2,111  
e-miNY RBOB Gasoline(NYM)
May25 250414 202.22 202.22 202.22 202.22 +2.31 0 2 +0  
Jun25 250414 201.58 201.58 201.58 201.58 +2.32        
Jul25 250414 199.89 199.89 199.89 199.89 +2.16        
Aug25 250414 197.72 197.72 197.72 197.72 +1.99        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May25 250414 3.500 3.613 3.312 3.325 -0.202 181,628 121,823 -22,847 Hover/Click
Jun25 250414 3.631 3.749 3.453 3.462 -0.187 86,910 130,321 +5,952 Hover/Click
Jul25 250414 3.826 3.954 3.657 3.663 -0.175 78,613 160,873 +12,848 Hover/Click
Aug25 250414 3.901 4.010 3.721 3.728 -0.165 29,729 61,358 +1,992 Hover/Click
Sep25 250414 3.847 3.972 3.689 3.695 -0.160 28,490 122,615 +1,830 Hover/Click
Oct25 250414 3.901 4.028 3.743 3.751 -0.158 36,400 116,462 -1,257 Hover/Click
Nov25 250414 4.149 4.308 4.040 4.049 -0.130 11,654 67,808 -100 Hover/Click
Dec25 250414 4.614 4.756 4.505 4.513 -0.110 11,884 60,524 +809 Hover/Click
Jan26 250414 4.878 5.026 4.767 4.775 -0.115 24,628 127,669 +1,288 Hover/Click
Feb26 250414 4.523 4.662 4.438 4.445 -0.089 9,351 47,643 +206 Hover/Click
Mar26 250414 3.983 4.105 3.927 3.934 -0.055 17,202 76,919 +2,665 Hover/Click
Apr26 250414 3.623 3.748 3.602 3.611 -0.042 17,348 83,100 +260 Hover/Click
May26 250414 3.627 3.728 3.591 3.599 -0.045 5,588 31,347 +943 Hover/Click
Jun26 250414 3.732 3.820 3.692 3.702 -0.046 3,465 12,802 +46 Hover/Click
Jul26 250414 3.860 3.945 3.825 3.834 -0.044 3,289 19,877 +434 Hover/Click
Aug26 250414 3.875 3.981 3.859 3.868 -0.045 2,742 14,826 +274 Hover/Click
Total Volume and Open Interest 565,926 1,524,162 +6,169  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250414 65.00 65.90 64.02 64.88 +0.12 411,660 397,929 -17,266 Hover/Click
Jul25 250414 64.20 65.13 63.40 64.22 +0.21 266,957 440,117 +3,809 Hover/Click
Aug25 250414 63.66 64.53 62.90 63.70 +0.28 149,079 252,551 -2,853 Hover/Click
Sep25 250414 63.26 64.11 62.57 63.34 +0.32 127,922 268,364 +2,593 Hover/Click
Oct25 250414 63.02 63.84 62.39 63.12 +0.35 50,885 159,965 +1,127 Hover/Click
Nov25 250414 62.85 63.66 62.29 63.00 +0.39 45,383 123,913 +584 Hover/Click
Dec25 250414 62.72 63.56 62.21 62.92 +0.42 119,751 255,183 -4,910 Hover/Click
Jan26 250414 62.54 63.47 62.18 62.87 +0.43 17,594 74,013 -265 Hover/Click
Feb26 250414 62.53 63.44 62.19 62.86 +0.45 15,949 66,268 +1,387 Hover/Click
Mar26 250414 62.56 63.46 62.24 62.89 +0.46 16,897 63,438 +1,552 Hover/Click
Apr26 250414 62.56 63.47 62.35 62.94 +0.48 4,874 37,086 +513 Hover/Click
May26 250414 62.67 63.49 62.40 63.01 +0.49 6,831 37,844 +775 Hover/Click
Jun26 250414 62.73 63.61 62.46 63.09 +0.50 22,656 140,166 +1,998 Hover/Click
Jul26 250414 63.14 63.14 63.14 63.14 +0.50 1,998 23,195 +146 Hover/Click
Total Volume and Open Interest 1,322,533 2,828,602 -10,470  
Gas Oil(ICE) Weekly Monthly
May25 250414 608.00 618.00 604.50 610.00 +14.50 103,110 170,552 -14,071 Hover/Click
Jun25 250414 601.00 611.75 599.25 604.25 +13.75 111,175 185,711 +2,809 Hover/Click
Jul25 250414 599.50 608.25 596.00 600.75 +13.00 50,943 105,856 +4,726 Hover/Click
Aug25 250414 597.00 606.75 594.75 599.50 +12.50 17,026 75,613 +1,065 Hover/Click
Sep25 250414 599.75 607.50 595.75 600.25 +12.00 24,220 78,780 +412 Hover/Click
Oct25 250414 604.50 608.75 597.75 602.00 +11.25 17,500 58,799 -1,010 Hover/Click
Nov25 250414 602.75 606.75 597.00 600.25 +11.00 10,689 31,472 -894 Hover/Click
Dec25 250414 599.00 603.75 593.00 597.25 +10.75 35,675 91,948 -2,737 Hover/Click
Jan26 250414 596.50 603.25 594.25 597.25 +10.25 2,916 27,147 +841 Hover/Click
Feb26 250414 597.50 603.25 595.00 598.25 +10.00 1,623 15,910 +411 Hover/Click
Total Volume and Open Interest 387,498 990,906 -7,425  
WTI Crude Oil(ICE) Weekly Monthly
May25 250414 61.75 62.65 60.60 61.53 +0.03 39,345 53,402 -2,809 Hover/Click
Jun25 250414 61.17 62.06 60.14 61.05 +0.15 84,087 118,501 -3,020 Hover/Click
Jul25 250414 60.72 61.49 59.72 60.59 +0.25 66,681 75,676 -3,296 Hover/Click
Aug25 250414 60.05 60.82 59.33 60.16 +0.32 59,356 54,940 +485 Hover/Click
Sep25 250414 59.41 60.35 59.00 59.79 +0.37 50,211 74,770 -223 Hover/Click
Oct25 250414 59.10 59.98 58.96 59.53 +0.42 23,462 37,137 +669 Hover/Click
Nov25 250414 58.98 59.38 58.74 59.37 +0.45 9,008 29,140 -468 Hover/Click
Dec25 250414 58.82 59.73 58.60 59.29 +0.47 19,743 132,060 -155 Hover/Click
Jan26 250414 59.24 59.24 59.24 59.24 +0.49 917 10,019 +176 Hover/Click
Feb26 250414 59.22 59.22 59.22 59.22 +0.50 498 6,601 +94 Hover/Click
Mar26 250414 59.06 59.24 58.88 59.24 +0.52 1,014 7,949 +84 Hover/Click
Apr26 250414 59.28 59.28 59.28 59.28 +0.54 437 4,046 +100 Hover/Click
May26 250414 59.35 59.35 59.35 59.35 +0.56 343 4,606 +98 Hover/Click
Jun26 250414 59.08 59.42 59.08 59.42 +0.54 3,126 56,907 -258 Hover/Click
Jul26 250414 59.45 59.45 59.45 59.45 +0.55 231 4,731 +100 Hover/Click
Aug26 250414 59.48 59.48 59.48 59.48 +0.55 225 3,103 +100 Hover/Click
Total Volume and Open Interest 364,146 796,218 -8,976  
US Dollar Index(ICE) Weekly Monthly
Jun25 250414 99.750 99.950 98.995 99.397 -0.495 76,250 26,496 +1,908 Hover/Click
Sep25 250414 99.440 99.610 98.710 99.088 -0.495 79 478 -11 Hover/Click
Dec25 250414 98.747 98.747 98.747 98.747 -0.495 0 2 +0 Hover/Click
Total Volume and Open Interest 76,329 26,976 +1,897  
Australian Dollar(CME) Weekly Monthly
Jun25 250414 63.01 63.47 62.80 63.44 +0.57 158,780 179,740 -2,664 Hover/Click
Sep25 250414 63.06 63.54 62.96 63.53 +0.58 183 639 +75 Hover/Click
Dec25 250414 63.62 63.63 63.62 63.63 +0.58 7 349 +1 Hover/Click
Total Volume and Open Interest 159,201 181,476 -2,615  
British Pound(CME) Weekly Monthly
Jun25 250414 130.91 132.03 130.64 131.98 +1.38 172,059 168,811 -1,537 Hover/Click
Sep25 250414 130.98 132.01 130.89 131.98 +1.37 14 947 -4 Hover/Click
Dec25 250414 132.00 132.00 131.68 131.96 +1.35 12 217 +1 Hover/Click
Total Volume and Open Interest 172,576 170,944 -1,555  
Canadian Dollar(CME) Weekly Monthly
Jun25 250414 72.36 72.55 72.13 72.38 +0.14 141,552 251,217 -2,022 Hover/Click
Sep25 250414 72.67 72.85 72.44 72.68 +0.14 399 2,176 -90 Hover/Click
Dec25 250414 72.91 72.95 72.75 72.95 +0.14 165 914 +111 Hover/Click
Mar26 250414 73.18 73.33 72.97 73.18 +0.13 0 34 +0 Hover/Click
Total Volume and Open Interest 142,381 255,661 -2,025  
Japanese Yen(CME) Weekly Monthly
Jun25 250414 70.13 70.82 69.91 70.50 +0.45 357,273 325,216 +10,969 Hover/Click
Sep25 250414 70.79 71.47 70.61 71.19 +0.45 430 935 +25 Hover/Click
Dec25 250414 71.40 72.07 71.35 71.83 +0.43 174 2,538 +87 Hover/Click
Total Volume and Open Interest 359,004 329,950 +11,126  
Swiss Franc(CME) Weekly Monthly
Jun25 250414 123.36 124.11 121.87 123.80 +0.42 81,525 76,987 -1,903 Hover/Click
Sep25 250414 125.11 125.43 123.22 125.13 +0.42 62 309 +30 Hover/Click
Dec25 250414 126.33 126.67 124.49 126.42 +0.41 53 320 +33 Hover/Click
Total Volume and Open Interest 81,687 77,627 -1,834  
EuroFX(CME) Weekly Monthly
Jun25 250414 113.66 114.68 113.38 113.97 +0.41 453,175 696,589 +1,733 Hover/Click
Sep25 250414 114.28 115.26 114.02 114.59 +0.42 1,581 9,487 +234 Hover/Click
Dec25 250414 115.10 115.87 114.63 115.18 +0.40 398 2,422 +50 Hover/Click
Total Volume and Open Interest 459,981 714,963 +1,071  
Mexican Peso(CME) Weekly Monthly
Jun25 250414 489.25 495.25 488.25 492.88 +4.63 61,016 149,660 +1,132 Hover/Click
Sep25 250414 487.38 487.38 487.38 487.38 +4.50 0 53 +0 Hover/Click
Total Volume and Open Interest 61,039 150,044 +1,129  
Brazilian Real(CME) Weekly Monthly
May25 250414 169.65 171.15 169.40 170.40 +0.60 22,725 86,605 -1,159  
Jun25 250414 169.45 170.00 168.40 169.30 +0.60 142 363 -7 Hover/Click
Jul25 250414 168.25 168.25 168.25 168.25 +0.70 0 24 +0  
Aug25 250414 167.00 167.00 167.00 167.00 +0.70        
Total Volume and Open Interest 22,867 86,992 -1,166  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250414 113~110 114~180 112~160 114~160 +1~100 817,775 1,807,035 +6,207 Hover/Click
Sep25 250414 112~160 114~070 112~090 114~070 +1~110 946 4,020 +135 Hover/Click
Dec25 250414 113~200 113~270 112~060 113~270 +1~110 22 106 +5 Hover/Click
Total Volume and Open Interest 818,743 1,811,161 +6,347  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250414 109~255 110~250 109~130 110~240 +1~005 3,493,055 4,769,881 -74,249 Hover/Click
Sep25 250414 109~255 110~260 109~175 110~255 +1~015 761 6,356 +100 Hover/Click
Dec25 250414 110~275 110~275 110~275 110~275 +1~015 0 9 +0 Hover/Click
Total Volume and Open Interest 3,493,816 4,776,246 -74,149  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250414 107~132 108~036 107~054 108~024 +0~214 2,622,613 6,410,943 -23,497 Hover/Click
Sep25 250414 107~242 108~046 107~084 108~042 +0~220 14 919 +3 Hover/Click
Dec25 250414 108~056 108~056 108~056 108~056 +0~220       Hover/Click
Total Volume and Open Interest 2,622,627 6,411,862 -23,494  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250414 103~147 103~236 103~121 103~232 +0~074 1,366,721 3,995,866 -10,945 Hover/Click
Sep25 250414 103~194 103~293 103~194 103~290 +0~072 250 780 -70 Hover/Click
Dec25 250414 104~024 104~024 104~024 104~024 +0~072       Hover/Click
Total Volume and Open Interest 1,366,971 3,996,646 -11,015  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250414 95.955 95.960 95.905 95.915 -0.020 152,278 329,601 -6,006  
Sep25 250414 96.210 96.225 96.160 96.165 -0.020 103,162 257,164 +7,069  
Dec25 250414 96.360 96.360 96.295 96.310 -0.005 132,844 328,991 +1,316  
Mar26 250414 96.390 96.405 96.340 96.360 +0.005 89,846 222,870 -783  
Jun26 250414 96.400 96.420 96.355 96.375 +0.010 104,276 244,030 -10,297  
Sep26 250414 96.390 96.420 96.350 96.375 +0.015 80,397 160,940 +2,137  
Dec26 250414 96.380 96.415 96.345 96.370 +0.015 87,500 155,982 +3,454  
Mar27 250414 96.380 96.400 96.330 96.350 +0.015 65,194 96,207 +246  
Jun27 250414 96.330 96.370 96.300 96.320 +0.015 50,984 75,451 +6,519  
Sep27 250414 96.320 96.330 96.270 96.290 +0.020 37,125 64,550 -1,245  
Dec27 250414 96.260 96.295 96.235 96.255 +0.025 35,269 59,836 +1,958  
Mar28 250414 96.220 96.255 96.195 96.220 +0.030 19,624 45,505 -1,058  
Jun28 250414 96.215 96.220 96.160 96.185 +0.035 13,660 27,744 -564  
Sep28 250414 96.150 96.180 96.125 96.150 +0.035 15,175 23,502 +123  
Dec28 250414 96.080 96.145 96.080 96.115 +0.040 13,373 17,264 -425  
Mar29 250414 96.085 96.105 96.055 96.075 +0.040 9,802 13,218 +457  
Jun29 250414 96.045 96.060 96.015 96.035 +0.040 2,529 12,302 +413  
Sep29 250414 96.020 96.020 95.975 95.995 +0.040 2,735 12,315 +215  
Total Volume and Open Interest 1,045,690 2,420,119 +2,190  
Ultra T-Bond(CBOT)
Jun25 250414 117~28 118~28 116~09 118~24 +1~11 714,155 1,848,387 +14,866  
Sep25 250414 117~01 118~10 116~08 118~10 +1~07 0 11 +0  
Dec25 250414 119~16 119~16 119~16 119~16 +1~07        
Total Volume and Open Interest 714,155 1,848,398 +14,866  
Ultra 10-Yr T-Note(CBOT)
Jun25 250414 112~015 113~030 111~155 113~020 +1~050 1,112,421 2,220,753 -57,993  
Sep25 250414 113~070 113~070 113~070 113~070 +1~050        
Dec25 250414 113~180 113~180 113~180 113~180 +1~050        
Total Volume and Open Interest 1,112,421 2,220,753 -57,993  
30 Day Federal Funds(CBOT)
Apr25 250414 95.677 95.680 95.673 95.675 -0.005 116,541 722,208 +28,809  
May25 250414 95.720 95.730 95.710 95.715 -0.010 151,617 682,206 +7,785  
Jun25 250414 95.785 95.805 95.775 95.795 -0.005 42,245 187,103 -8,850  
Jul25 250414 95.905 95.920 95.880 95.905 -0.010 96,323 246,602 -837  
Aug25 250414 96.080 96.090 96.035 96.085 +0.005 53,371 154,009 -2,332  
Sep25 250414 96.115 96.170 96.095 96.165 +0.020 19,728 57,739 +2,446  
Total Volume and Open Interest 610,680 2,311,146 +49,423  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250414 141.74 142.01 140.83 141.11 -0.69 1,294 6,763 -6 Hover/Click
Sep25 250414 140.72 140.72 140.72 140.72 -0.69       Hover/Click
Dec25 250414 140.72 140.72 140.72 140.72 -0.69       Hover/Click
Total Volume and Open Interest 1,294 6,763 -6  
Euro-Buxl(EUREX)
Jun25 250414 123.82 125.16 123.48 124.26 -0.32 178,390 270,558 +7,811  
Sep25 250414 123.74 123.74 123.74 123.74 -0.32 9 530 -3  
Dec25 250414 123.38 123.38 123.38 123.38 -0.34        
Total Volume and Open Interest 178,399 271,088 +7,808  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250414 130.48 131.47 130.34 131.04 +0.06 1,423,870 1,590,115 -39,466 Hover/Click
Sep25 250414 130.62 131.17 130.62 130.78 +0.08 12 159 -13 Hover/Click
Dec25 250414 129.74 129.74 129.74 129.74 unch 0 3 +0 Hover/Click
Total Volume and Open Interest 1,423,882 1,590,277 -39,479  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250414 118.85 119.36 118.75 119.12 -0.03 1,028,747 1,433,333 -31,624 Hover/Click
Sep25 250414 118.11 118.11 118.11 118.11 -0.06 9 78 +9 Hover/Click
Dec25 250414 119.02 119.02 119.02 119.02 -0.07       Hover/Click
Total Volume and Open Interest 1,028,756 1,433,411 -31,615  
Euro-Schatz(EUREX)
Jun25 250414 107.42 107.53 107.38 107.45 -0.07 1,358,721 2,506,242 +41,825  
Sep25 250414 107.63 107.91 107.59 107.59 -0.19 0 38 +0  
Dec25 250414 106.83 106.83 106.83 106.83 -0.25        
Total Volume and Open Interest 1,358,721 2,506,280 +41,825  
3-Mth Euribor(EUREX)
Jun25 250414 97.915 97.935 97.915 97.935 -0.005 16,562 39,871 +3,057  
Sep25 250414 98.130 98.170 98.130 98.165 +0.005 43,247 30,828 +3,037  
Dec25 250414 98.220 98.275 98.220 98.265 +0.020 41,542 32,847 +3,514  
Total Volume and Open Interest 143,642 220,434 +10,125  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250414 91~01 91~20 90~31 91~16 +0~28 297,660 1,034,285 -10,912 Hover/Click
Sep25 250414 91~14 91~14 91~14 91~14 +0~28       Hover/Click
Total Volume and Open Interest 297,660 1,034,285 -10,912  
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 250414 97.915 97.945 97.910 97.935 unch 312,551 805,249 -4,865  
Sep25 250414 98.125 98.180 98.110 98.165 +0.010 299,483 681,244 +3,991  
Dec25 250414 98.210 98.285 98.190 98.265 +0.020 358,741 629,542 -1,411  
Total Volume and Open Interest 2,925,847 4,773,581 +48,846  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250414 96.40 96.47 96.33 96.40 -0.01 64,175 320,915 +8,812  
Sep25 250414 96.84 96.91 96.71 96.83 -0.03 40,990 290,295 -5,527  
Dec25 250414 96.98 97.05 96.83 96.95 -0.05 40,827 282,447 +1,276  
Mar26 250414 97.02 97.06 96.84 96.96 -0.06 28,213 178,068 +5,000  
Jun26 250414 97.00 97.04 96.82 96.94 -0.06 24,726 147,970 -733  
Sep26 250414 96.94 96.97 96.76 96.89 -0.06 20,397 93,085 -1,824  
Dec26 250414 96.86 96.89 96.70 96.82 -0.05 10,221 76,187 -41  
Mar27 250414 96.76 96.78 96.60 96.72 -0.05 8,725 36,399 +1,179  
Jun27 250414 96.66 96.66 96.53 96.62 -0.04 707 3,195 -177  
Sep27 250414 96.52 96.52 96.52 96.52 -0.04 8 335 +0  
Total Volume and Open Interest 239,235 1,429,721 +8,022  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250414 95.61 95.67 95.47 95.61 unch 265,381 1,155,341 -6,203  
Sep25 250414 95.61 95.61 95.61 95.61 unch        
Total Volume and Open Interest 265,381 1,155,341 -6,203  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250414 96.71 96.75 96.55 96.66 -0.06 337,764 907,547 +3,493  
Sep25 250414 96.66 96.66 96.66 96.66 -0.06        
Total Volume and Open Interest 337,764 907,547 +3,493  
Gold(CMX) Weekly Monthly
Apr25 250414 3215.5 3228.8 3194.5 3204.8 -17.4 862 1,194 -1,068 Hover/Click
Jun25 250414 3246.0 3261.6 3208.7 3226.3 -18.3 247,317 349,819 -1,571 Hover/Click
Aug25 250414 3275.9 3288.0 3236.8 3253.1 -19.0 11,444 58,703 +215 Hover/Click
Oct25 250414 3302.8 3312.4 3263.3 3278.9 -19.8 2,368 9,496 +223 Hover/Click
Dec25 250414 3326.1 3340.1 3288.0 3304.6 -20.5 5,018 29,225 +387 Hover/Click
Feb26 250414 3366.4 3366.4 3321.2 3329.3 -20.9 246 2,584 -3 Hover/Click
Apr26 250414 3364.4 3364.4 3340.0 3352.8 -21.1 119 653 -6 Hover/Click
Jun26 250414 3399.8 3399.8 3367.0 3376.1 -21.0 83 263 -27 Hover/Click
Aug26 250414 3398.6 3398.6 3398.6 3398.6 -20.7 36 55 +3 Hover/Click
Oct26 250414 3419.8 3419.8 3419.8 3419.8 -19.6 28 5 -1 Hover/Click
Dec26 250414 3453.6 3453.6 3440.8 3440.8 -18.5 37 51 +13 Hover/Click
Feb27 250414 3464.5 3464.5 3464.5 3464.5 -18.2 1 24 +1 Hover/Click
Total Volume and Open Interest 269,736 457,803 -1,701  
Silver(CMX) Weekly Monthly
May25 250414 3219.5 3238.0 3165.5 3216.7 +25.7 92,344 64,952 -10,477 Hover/Click
Jul25 250414 3252.0 3269.0 3197.0 3247.2 +26.3 23,143 61,238 +5,141 Hover/Click
Sep25 250414 3275.0 3296.5 3230.0 3275.9 +26.0 2,396 9,958 -2 Hover/Click
Dec25 250414 3305.5 3335.0 3269.0 3315.3 +25.9 1,932 6,552 -94 Hover/Click
Mar26 250414 3324.5 3367.0 3324.0 3353.4 +26.0 90 493 +1 Hover/Click
May26 250414 3378.1 3378.1 3378.1 3378.1 +26.1 16 64 -4 Hover/Click
Jul26 250414 3401.6 3401.6 3401.6 3401.6 +26.1 6 22 +3 Hover/Click
Total Volume and Open Interest 120,659 145,155 -5,513  
Platinum(NYMEX) Weekly Monthly
Apr25 250414 950.8 950.8 948.6 948.6 +14.3 37 58 -181 Hover/Click
Jul25 250414 948.1 964.0 947.8 957.5 +12.9 30,957 71,498 -1,224 Hover/Click
Oct25 250414 961.3 973.2 960.0 967.9 +12.5 2,114 5,605 -372 Hover/Click
Jan26 250414 972.9 981.1 969.0 976.6 +12.0 264 740 -16 Hover/Click
Total Volume and Open Interest 33,583 78,407 -1,768  
Palladium(NYMEX) Weekly Monthly
Jun25 250414 906.00 960.00 906.00 957.40 +50.70 3,609 22,642 -89 Hover/Click
Sep25 250414 923.50 969.00 921.00 967.20 +50.50 70 640 +11 Hover/Click
Dec25 250414 961.50 977.60 961.50 977.60 +50.20 9 70 +2 Hover/Click
Total Volume and Open Interest 3,693 23,377 -74  
Copper(CMX) Weekly Monthly
May25 250414 459.00 468.70 452.05 462.55 +10.25 64,981 66,230 -10,303 Hover/Click
Jul25 250414 462.00 474.00 457.00 467.80 +10.65 27,723 68,182 +3,252 Hover/Click
Sep25 250414 468.80 478.55 461.80 472.55 +10.95 10,860 26,631 -671 Hover/Click
Dec25 250414 473.30 482.85 466.95 477.90 +11.10 7,676 22,452 +2,742 Hover/Click
Mar26 250414 476.80 482.55 471.90 482.55 +11.40 420 5,653 +18 Hover/Click
Total Volume and Open Interest 113,196 205,428 -4,716  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250414 40703 40994 40028 40741 +342 192,418 71,682 -832 Hover/Click
Sep25 250414 40888 41263 40312 41015 +349 196 396 -1 Hover/Click
Dec25 250414 41285 41403 40605 41285 +347 3 92 +1 Hover/Click
Mar26 250414 41888 41888 41724 41724 +342 0 1 +0 Hover/Click
Total Volume and Open Interest 192,617 72,171 -832  
Plywood(CBOT) Weekly Monthly
Sep25 250414 40999.0 41266.0 40335.0 41015.0 +349.0 918 522 -1 Hover/Click
Total Volume and Open Interest 253,251 30,756 -1,610  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250414 5452.50 5497.75 5391.00 5440.75 +49.50 1,759,660 2,159,608 -22,670 Hover/Click
Sep25 250414 5492.75 5542.00 5436.25 5485.50 +50.25 4,164 34,618 -742 Hover/Click
Dec25 250414 5523.75 5579.75 5482.00 5525.75 +50.00 20 3,276 -1 Hover/Click
Mar26 250414 5560.00 5590.50 5520.00 5566.50 +51.00 0 483 +0 Hover/Click
Total Volume and Open Interest 1,763,844 2,198,585 -23,413  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250414 19225.00 19256.00 18737.50 18934.75 +127.25 667,630 232,946 -1,194 Hover/Click
Sep25 250414 19305.25 19438.00 18924.25 19119.00 +131.25 1,426 1,046 -2 Hover/Click
Dec25 250414 19302.75 19585.00 19116.50 19302.75 +131.25 0 71 +0 Hover/Click
Total Volume and Open Interest 669,057 234,076 -1,195  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250414 2750.00 2777.70 2724.30 2764.60 +35.20 14,777 49,401 +334 Hover/Click
Sep25 250414 2789.50 2789.50 2752.40 2789.50 +33.10       Hover/Click
Dec25 250414 2811.60 2811.60 2811.60 2811.60 +33.60       Hover/Click
Total Volume and Open Interest 14,777 49,401 +334  
Volatility Index(CBOE)
Apr25 250414 33.80 33.80 28.65 29.86 -4.78 83,069 73,725 -11,529  
May25 250414 27.80 28.32 25.50 25.70 -3.19 111,634 142,506 +2,990  
Jun25 250414 27.35 27.35 24.96 25.06 -2.08 34,863 54,337 -282  
Jul25 250414 25.00 25.81 24.50 24.61 -1.45 15,391 29,049 +224  
Total Volume and Open Interest 261,451 342,573 -7,086  
S & P 600(CME)
Jun25 250414 1184.40 1188.60 1163.10 1183.70 +13.50 1 787 +1  
Sep25 250414 1199.60 1199.60 1199.60 1199.60 +13.70        
Total Volume and Open Interest 1 787 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250414 1885.30 1905.70 1855.50 1891.30 +22.30 301,250 460,332 -2,938 Hover/Click
Sep25 250414 1891.40 1919.10 1870.30 1906.00 +23.20 157 1,100 +8 Hover/Click
Dec25 250414 1922.20 1927.30 1922.20 1922.20 +22.30 0 123 +0 Hover/Click
Total Volume and Open Interest 301,407 461,555 -2,930  
Nikkei 225(CME)
Jun25 250414 34050 34620 33970 34410 +595 11,950 9,867 -252  
Sep25 250414 34385 34590 34385 34385 +625 0 4 +0  
Total Volume and Open Interest 11,950 9,871 -252  
Nikkei 225(SGX) Weekly Monthly
Jun25 250414 33305 34350 32690 34165 +665 43,935 72,343 -1,034  
Sep25 250414 34275 34275 34130 34130 +665 64 111 -11  
Dec25 250414 33920 33920 33920 33920 +695 0 1,947 +0  
Total Volume and Open Interest 44,019 75,981 -1,088  
Nikkei 225 Mini(JPX)
Jun25 250414 33170 34350 32690 34170 +650 1,182,327 321,014 +8,474  
Sep25 250414 33165 34335 32670 34040 +550 46,864 8,186 +670  
Dec25 250414 32975 34095 32455 33930 +650 3,145 3,062 +52  
Total Volume and Open Interest 1,255,845 349,528 -94,053  
Nikkei 225(JPX)
Jun25 250414 33170 34350 32700 34170 +650 76,325 175,848 -120  
Sep25 250414 33160 34330 32690 34040 +550 436 3,678 +117  
Dec25 250414 32500 34090 32500 33930 +650 8 19,405 -353  
Total Volume and Open Interest 76,774 220,331 -57  
Nikkei 225(CME) Yen
Jun25 250414 34125 34505 33815 34295 +645 40,114 35,230 -563  
Sep25 250414 34030 34460 34030 34265 +645 0 761 +0  
Dec25 250414 34265 34265 34265 34265 +660        
Total Volume and Open Interest 40,114 35,993 -563  
Nikkei 225(CME) e-Mini Yen
Jun25 250414 34295 34295 34295 34295 +645        
Sep25 250414 34265 34265 34265 34265 +645        
Dec25 250414 34265 34265 34265 34265 +660        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250414 7265.5 7314.0 7164.0 7277.5 +168.0 65,575 164,537 -9,010  
May25 250414 7175.0 7222.0 7074.5 7185.5 +169.0 8,755 510 +242  
Jun25 250414 7080.0 7176.0 7080.0 7135.0 +169.5 1 309 -5  
Sep25 250414 7170.5 7170.5 7170.5 7170.5 +169.0        
Dec25 250414 7179.5 7179.5 7179.5 7179.5 +172.0        
Mar26 250414 7209.5 7209.5 7209.5 7209.5 +174.0        
Total Volume and Open Interest 74,331 165,356 -8,773  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250414 20833 21530 20681 21416 +560 138,333 100,473 -5,398  
May25 250414 20731 21408 20582 21310 +566 1,020 4,585 -126  
Jun25 250414 20755 21350 20518 21239 +569 394 6,257 -25  
Total Volume and Open Interest 139,930 115,293 -5,551  
DAX(EUREX) Weekly Monthly
Jun25 250414 21000.0 21227.0 20875.0 21082.0 +547.0 37,520 49,199 -3,276  
Sep25 250414 21207.0 21207.0 21207.0 21207.0 +549.0 0 15 -3  
Dec25 250414 21314.0 21314.0 21314.0 21314.0 +557.0 0 2 +0  
Total Volume and Open Interest 37,520 49,216 -3,279  
Mini-DAX(EUREX)
Jun25 250414 20986.0 21225.0 20869.0 21082.0 +547.0 43,343 8,966 -1,243  
Sep25 250414 21280.0 21300.0 21087.0 21207.0 +549.0 14 19 -5  
Dec25 250414 21314.0 21314.0 21314.0 21314.0 +557.0        
Total Volume and Open Interest 43,357 8,985 -1,248  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250414 4846 4878 4786 4841 +117 1,016,184 2,414,394 -95,079  
Sep25 250414 4850 4880 4812 4859 +117 33 8,237 -5  
Dec25 250414 4864 4864 4864 4864 +119 1 8,501 -1  
Total Volume and Open Interest 1,016,218 2,433,032 -95,085  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250414 11385 11439 11257 11405 +291 38,725 169,839 -11,584  
Sep25 250414 11357 11406 11311 11406 +294 5 72 +1  
Dec25 250414 11408 11408 11408 11408 +292 0 15 +0  
Total Volume and Open Interest 38,730 169,927 -11,583  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250414 8120.00 8172.00 8066.00 8121.00 +155.50 123,934 393,816 -3,829  
Sep25 250414 8137.00 8137.00 8137.00 8137.00 +156.50 191 84 -119  
Dec25 250414 8163.00 8163.00 8163.00 8163.00 +156.50        
Total Volume and Open Interest 124,125 393,900 -3,948  
SPI 200(SFE) Weekly Monthly
Jun25 250414 7620.0 7789.0 7546.0 7774.0 +114.0 71,454 226,660 -664  
Sep25 250414 7749.0 7749.0 7749.0 7749.0 +114.0 0 489 +0  
Dec25 250414 7790.0 7790.0 7790.0 7790.0 +114.0        
Total Volume and Open Interest 71,456 227,799 -664  
FTSE MIB(ISE)
Jun25 250414 34045.00 34335.00 33790.00 34215.00 +981.00 21,454 109,963 +838  
Sep25 250414 34192.00 34192.00 34192.00 34192.00 +981.00 1 123 +5  
Dec25 250414 33915.00 33915.00 33915.00 33915.00 +981.00 0 1 +0  
Total Volume and Open Interest 21,455 110,087 +843  
KOSPI 200(KFE)
Jun25 250414 325.80 327.30 324.10 325.70 +3.35 225,337 263,928 +4,374  
Sep25 250414 326.15 327.70 325.00 326.20 +3.40 219 12,011 +623  
Dec25 250414 327.45 327.45 327.45 327.45 +5.25 2 7,809 +1,000  
Total Volume and Open Interest 225,558 290,054 +5,652  
GSCI(CME) Weekly Monthly
Apr25 250414 527.10 529.10 523.35 526.00 +0.15 73 142 -38  
May25 250414 526.75 528.70 523.85 525.90 +0.90 189 350 -4  
Jun25 250414 528.40 528.40 528.40 528.40 +5.90        
Total Volume and Open Interest 262 492 -42  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!