Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 16, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250416 1035.25 1045.75 1028.00 1038.75 +2.75 126,985 178,546 -12,115 Hover/Click
Jul25 250416 1046.00 1057.25 1037.50 1050.25 +3.75 113,177 310,277 +4,051 Hover/Click
Aug25 250416 1040.75 1052.25 1032.00 1046.75 +4.75 8,028 30,685 -411 Hover/Click
Sep25 250416 1024.50 1034.00 1015.00 1030.75 +5.25 7,031 35,346 +859 Hover/Click
Nov25 250416 1029.00 1037.50 1019.00 1034.25 +4.50 44,092 174,516 +3,792 Hover/Click
Jan26 250416 1041.00 1048.75 1030.75 1045.50 +4.25 8,621 30,607 +459 Hover/Click
Mar26 250416 1043.50 1050.25 1034.00 1047.25 +4.25 4,654 31,109 +468 Hover/Click
May26 250416 1046.50 1055.50 1040.25 1052.50 +3.75 2,115 10,631 +370 Hover/Click
Jul26 250416 1053.75 1063.25 1048.50 1059.75 +3.50 950 6,474 +229 Hover/Click
Aug26 250416 1055.00 1055.00 1055.00 1055.00 +2.75 63 364 +11 Hover/Click
Sep26 250416 1038.75 1038.75 1038.75 1038.75 +2.00 25 338 +9 Hover/Click
Nov26 250416 1032.50 1040.00 1027.00 1036.50 +2.25 402 6,323 -19 Hover/Click
Jan27 250416 1047.00 1047.00 1047.00 1047.00 +2.00 0 331 +0 Hover/Click
Mar27 250416 1048.00 1048.00 1048.00 1048.00 +2.00 0 33 +0 Hover/Click
Total Volume and Open Interest 316,143 815,871 -2,297  
Soybean Meal(CBOT) Weekly Monthly
May25 250416 294.20 297.20 292.70 296.70 +2.50 74,611 130,303 -8,165 Hover/Click
Jul25 250416 301.00 304.50 299.70 304.20 +3.20 73,141 247,782 +11,111 Hover/Click
Aug25 250416 303.10 306.20 301.60 306.00 +3.30 11,123 40,225 -710 Hover/Click
Sep25 250416 304.20 307.30 302.60 307.00 +3.30 5,278 30,667 -264 Hover/Click
Oct25 250416 304.20 307.50 303.10 307.20 +3.00 3,525 26,373 -54 Hover/Click
Dec25 250416 307.60 310.40 306.30 310.20 +2.60 17,866 91,231 +258 Hover/Click
Jan26 250416 309.40 311.70 307.90 311.60 +2.30 2,646 11,905 -93 Hover/Click
Mar26 250416 310.60 313.00 309.20 312.80 +2.30 1,329 12,354 -4 Hover/Click
May26 250416 311.40 315.00 311.20 314.80 +2.40 699 6,835 -2 Hover/Click
Jul26 250416 314.40 317.70 314.10 317.60 +2.40 343 3,658 -13 Hover/Click
Total Volume and Open Interest 190,734 605,379 +2,105  
Soybean Oil(CBOT) Weekly Monthly
May25 250416 47.43 47.80 46.66 47.48 +0.15 67,627 87,370 -5,097 Hover/Click
Jul25 250416 47.86 48.34 47.19 48.00 +0.16 86,858 222,632 +6,398 Hover/Click
Aug25 250416 47.89 48.28 47.14 47.97 +0.17 13,515 41,326 -750 Hover/Click
Sep25 250416 47.62 48.10 46.99 47.85 +0.18 10,835 30,063 +1,457 Hover/Click
Oct25 250416 47.40 47.82 46.74 47.61 +0.19 5,408 24,806 -385 Hover/Click
Dec25 250416 47.43 47.81 46.71 47.62 +0.20 29,887 124,084 +2,512 Hover/Click
Jan26 250416 47.41 47.85 46.78 47.67 +0.19 2,655 12,004 +52 Hover/Click
Mar26 250416 47.26 47.83 46.81 47.64 +0.16 1,387 11,707 +47 Hover/Click
May26 250416 47.47 47.89 46.89 47.73 +0.19 1,043 4,440 +234 Hover/Click
Jul26 250416 47.26 47.98 47.01 47.85 +0.23 386 4,695 +53 Hover/Click
Total Volume and Open Interest 219,816 567,609 +4,558  
Canola(WCE) Weekly Monthly
May25 250416 668.9 675.7 667.9 673.8 +4.9 18,854 38,371 -6,979 Hover/Click
Jul25 250416 676.0 682.8 673.9 680.7 +4.2 29,342 104,756 +6,548 Hover/Click
Nov25 250416 649.9 653.0 649.0 652.7 +3.7 6,877 44,432 +739 Hover/Click
Jan26 250416 657.4 658.8 656.2 658.3 +3.1 494 7,862 -1 Hover/Click
Mar26 250416 660.3 662.2 659.7 661.6 +2.9 139 1,212 +87 Hover/Click
May26 250416 662.2 664.2 662.1 663.6 +2.8 78 481 -21 Hover/Click
Total Volume and Open Interest 55,786 197,612 +375  
Corn(CBOT) Weekly Monthly
May25 250416 481.25 487.00 479.25 484.25 +3.00 178,411 313,243 -25,270 Hover/Click
Jul25 250416 489.00 495.00 487.00 491.75 +2.25 189,549 647,520 +11,769 Hover/Click
Sep25 250416 456.00 461.75 453.00 459.00 +2.75 52,090 292,722 +6,723 Hover/Click
Dec25 250416 463.75 469.50 461.50 466.75 +2.50 95,822 378,368 +3,624 Hover/Click
Mar26 250416 476.00 481.00 474.00 478.75 +2.50 6,646 40,627 +151 Hover/Click
May26 250416 483.50 488.00 481.25 486.00 +2.25 1,318 19,083 -14 Hover/Click
Jul26 250416 486.25 492.00 484.75 489.75 +2.25 1,459 7,880 +300 Hover/Click
Sep26 250416 469.75 473.75 468.00 471.75 +1.25 345 2,489 +75 Hover/Click
Dec26 250416 471.25 475.00 469.00 473.25 +1.25 1,560 19,245 +492 Hover/Click
Mar27 250416 483.00 485.75 480.25 484.25 +1.25 14 1,888 +8 Hover/Click
Total Volume and Open Interest 527,224 1,723,995 -2,136  
Wheat(CBOT) Weekly Monthly
May25 250416 542.75 550.50 537.00 547.75 +5.75 65,960 95,951 -14,221 Hover/Click
Jul25 250416 556.50 564.50 550.75 561.00 +5.00 68,274 219,639 +6,910 Hover/Click
Sep25 250416 571.25 578.00 565.00 575.00 +4.75 15,889 75,489 +2,010 Hover/Click
Dec25 250416 592.75 599.50 587.75 596.00 +3.25 8,551 60,491 -253 Hover/Click
Mar26 250416 611.50 617.50 606.75 614.00 +2.25 2,295 10,337 +649 Hover/Click
May26 250416 621.75 627.50 617.50 624.00 +1.50 266 2,406 +79 Hover/Click
Total Volume and Open Interest 161,331 466,135 -4,825  
Wheat(KCBT) Weekly Monthly
May25 250416 553.00 562.50 548.00 558.00 +5.00 26,653 47,731 -4,633 Hover/Click
Jul25 250416 569.75 576.00 563.00 572.25 +3.75 36,050 136,635 +7,259 Hover/Click
Sep25 250416 583.75 591.00 578.50 587.50 +3.50 11,510 41,286 +1,963 Hover/Click
Dec25 250416 608.75 614.25 602.75 611.25 +3.00 5,047 34,191 -87 Hover/Click
Mar26 250416 628.25 632.75 622.25 630.00 +2.75 1,160 6,013 +67 Hover/Click
May26 250416 639.25 641.25 635.75 639.50 +2.50 116 2,416 +37 Hover/Click
Jul26 250416 640.00 640.00 640.00 640.00 +2.50 21 302 -6 Hover/Click
Total Volume and Open Interest 80,557 268,670 +4,600  
Wheat(MGE) Weekly Monthly
May25 250416 601.00 610.00 597.25 603.75 +2.50 5,590 22,428 -2,183 Hover/Click
Jul25 250416 618.25 623.25 612.50 617.00 +1.50 7,811 32,440 -233 Hover/Click
Sep25 250416 629.00 635.75 626.00 630.50 +2.00 2,030 13,645 -319 Hover/Click
Dec25 250416 645.00 652.25 643.00 648.00 +2.50 714 8,951 -47 Hover/Click
Mar26 250416 666.50 666.50 661.75 663.50 +2.00 11 1,425 -2 Hover/Click
May26 250416 671.00 671.00 671.00 671.00 +1.00 0 23 +0 Hover/Click
Total Volume and Open Interest 16,156 78,927 -2,784  
Oats(CBOT) Weekly Monthly
May25 250416 340.75 350.50 334.75 347.50 +4.75 408 1,065 -120 Hover/Click
Jul25 250416 341.25 345.50 337.25 343.25 +0.25 397 1,605 +147 Hover/Click
Sep25 250416 336.25 343.25 335.00 343.25 +5.50 17 55 +17 Hover/Click
Dec25 250416 345.50 345.50 345.50 345.50 +5.50 0 194 +0 Hover/Click
Total Volume and Open Interest 822 2,932 +44  
Rough Rice(CBOT) Weekly Monthly
May25 250416 13.64 13.66 13.36 13.40 -0.33 1,819 7,673 -1,318 Hover/Click
Jul25 250416 13.73 13.77 13.46 13.49 -0.33 1,444 3,628 +885 Hover/Click
Sep25 250416 13.68 13.68 13.50 13.54 -0.25 22 851 +1 Hover/Click
Nov25 250416 13.68 13.68 13.64 13.66 -0.24 0 44 +0 Hover/Click
Total Volume and Open Interest 3,285 12,196 -432  
Live Cattle(CME) Weekly Monthly
Apr25 250416 204.985 207.800 204.630 207.080 +2.280 2,264 11,957 -159 Hover/Click
Jun25 250416 199.880 202.800 199.580 202.080 +2.280 22,530 127,834 +857 Hover/Click
Aug25 250416 197.000 199.580 196.630 198.950 +2.100 9,863 75,596 +1,477 Hover/Click
Oct25 250416 196.000 198.200 195.880 197.580 +1.395 8,177 55,074 +538 Hover/Click
Dec25 250416 197.185 198.900 197.050 198.350 +1.000 3,108 36,253 -22 Hover/Click
Feb26 250416 198.850 199.935 198.485 199.400 +0.650 2,597 11,271 -498 Hover/Click
Total Volume and Open Interest 49,485 328,396 +2,399  
Feeder Cattle(CME) Weekly Monthly
Apr25 250416 289.380 291.230 289.200 289.950 +0.570 2,068 4,086 -188 Hover/Click
May25 250416 282.450 285.450 281.900 284.400 +1.865 6,716 18,087 -246 Hover/Click
Aug25 250416 287.935 290.700 287.380 289.450 +1.200 5,466 30,228 +960 Hover/Click
Sep25 250416 287.035 289.685 286.500 288.630 +1.150 1,853 7,600 -29 Hover/Click
Oct25 250416 285.480 287.750 284.750 286.785 +1.035 1,039 4,522 +112 Hover/Click
Nov25 250416 283.000 285.000 282.250 284.150 +0.920 468 2,799 +30 Hover/Click
Jan26 250416 278.400 280.200 277.950 279.500 +0.665 212 1,342 +56 Hover/Click
Total Volume and Open Interest 17,903 68,812 +733  
Lean Hogs(CME) Weekly Monthly
May25 250416 88.280 90.250 88.280 90.150 +1.950 739 3,481 -136  
Jun25 250416 95.180 98.130 94.980 97.950 +2.770 20,682 88,416 -574 Hover/Click
Jul25 250416 95.480 97.980 95.250 97.900 +2.420 9,434 42,739 +590 Hover/Click
Aug25 250416 94.030 96.380 93.880 96.280 +2.350 5,992 34,234 -158 Hover/Click
Oct25 250416 78.780 80.730 78.530 80.600 +1.900 4,493 37,104 -237 Hover/Click
Dec25 250416 72.180 73.450 71.650 73.350 +1.570 2,368 24,902 +464 Hover/Click
Feb26 250416 75.200 76.880 75.100 76.780 +1.580 1,001 8,093 -28 Hover/Click
Apr26 250416 79.380 80.930 79.380 80.850 +1.470 233 2,545 +46 Hover/Click
Total Volume and Open Interest 45,010 241,753 -17  
Class III Milk(CME) Weekly Monthly
Apr25 250416 17.28 17.34 17.27 17.28 -0.01 306 4,553 +104 Hover/Click
May25 250416 18.01 18.17 17.81 17.91 -0.17 990 7,114 -41 Hover/Click
Jun25 250416 17.40 17.58 17.10 17.19 -0.31 399 2,661 +14 Hover/Click
Jul25 250416 17.87 18.02 17.71 17.82 -0.12 258 1,804 +85 Hover/Click
Aug25 250416 18.32 18.32 18.09 18.12 -0.13 62 1,263 -3 Hover/Click
Sep25 250416 18.44 18.44 18.31 18.31 -0.13 38 1,092 +8 Hover/Click
Oct25 250416 18.25 18.28 18.25 18.28 -0.02 1 851 +1 Hover/Click
Nov25 250416 18.09 18.09 18.07 18.09 -0.01 3 1,144 +1 Hover/Click
Dec25 250416 17.90 17.90 17.90 17.90 unch 0 811 +0 Hover/Click
Jan26 250416 17.95 17.95 17.93 17.93 +0.22 0 192 +0 Hover/Click
Feb26 250416 17.72 17.72 17.72 17.72 unch 0 163 +0 Hover/Click
Mar26 250416 17.90 17.90 17.90 17.90 +0.05 2 164 +2 Hover/Click
Apr26 250416 17.80 17.80 17.80 17.80 unch 0 94 +0 Hover/Click
Total Volume and Open Interest 2,118 22,087 +229  
Cocoa(ICE) Weekly Monthly
May25 250416 7994 8178 7853 8096 +94 1,761 8,140 -1,204 Hover/Click
Jul25 250416 7885 8086 7781 8006 +80 6,707 37,157 -223 Hover/Click
Sep25 250416 7682 7800 7600 7747 +36 4,088 16,370 -259 Hover/Click
Dec25 250416 7297 7379 7242 7341 +27 4,346 21,310 +279 Hover/Click
Mar26 250416 7059 7149 7017 7117 +32 1,470 5,384 +277 Hover/Click
May26 250416 7020 7064 6940 7032 +14 506 794 +33 Hover/Click
Jul26 250416 6953 6987 6870 6957 -2 228 513 +67 Hover/Click
Total Volume and Open Interest 19,144 90,046 -1,031  
Coffee "C"(ICE) Weekly Monthly
May25 250416 367.90 379.20 364.10 376.05 +6.65 10,062 7,838 -5,166 Hover/Click
Jul25 250416 366.00 376.75 362.05 373.80 +6.65 19,845 67,518 +2,202 Hover/Click
Sep25 250416 359.10 370.25 356.50 367.70 +6.35 9,099 34,402 +3,492 Hover/Click
Dec25 250416 353.40 362.35 349.75 360.20 +6.15 3,133 21,704 +226 Hover/Click
Mar26 250416 345.40 355.60 343.60 353.85 +6.35 1,187 9,472 +342 Hover/Click
May26 250416 336.70 346.85 336.70 345.30 +5.70 305 2,931 -15 Hover/Click
Total Volume and Open Interest 44,042 149,805 +1,146  
Orange Juice(ICE) Weekly Monthly
May25 250416 302.25 319.00 300.50 318.45 +11.85 1,346 3,477 -447 Hover/Click
Jul25 250416 293.10 299.95 287.50 299.60 +4.50 1,044 3,967 +108 Hover/Click
Sep25 250416 285.50 294.85 285.50 293.85 +1.10 138 1,846 +73 Hover/Click
Nov25 250416 284.60 291.00 284.60 290.20 -0.20 20 521 +9 Hover/Click
Jan26 250416 288.00 288.00 287.00 287.35 -0.20 6 236 +6 Hover/Click
Mar26 250416 285.25 285.25 285.25 285.25 +0.20 0 24 +0 Hover/Click
Total Volume and Open Interest 2,554 10,079 -251  
Sugar #11(ICE) Weekly Monthly
May25 250416 17.57 17.89 17.51 17.86 +0.34 68,076 121,488 -13,976 Hover/Click
Jul25 250416 17.40 17.75 17.36 17.72 +0.31 78,701 318,221 +15,580 Hover/Click
Oct25 250416 17.60 17.88 17.53 17.86 +0.27 25,166 152,980 +2,530 Hover/Click
Mar26 250416 17.97 18.24 17.94 18.23 +0.24 17,867 104,652 +2,011 Hover/Click
May26 250416 17.22 17.40 17.16 17.40 +0.18 10,370 53,004 +397 Hover/Click
Jul26 250416 16.92 17.04 16.84 17.03 +0.13 6,701 35,148 +931 Hover/Click
Oct26 250416 16.97 17.05 16.87 17.04 +0.09 2,940 31,569 +94 Hover/Click
Mar27 250416 17.34 17.40 17.23 17.39 +0.07 1,340 15,416 +95 Hover/Click
May27 250416 16.95 16.98 16.84 16.97 +0.04 592 7,214 -9 Hover/Click
Total Volume and Open Interest 212,428 854,643 +7,867  
London Cocoa(LCE) Weekly Monthly
May25 250416 5818 5892 5689 5842 +52 5,540 18,942 -1,155 Hover/Click
Jul25 250416 5805 5909 5691 5842 +37 7,167 31,348 -721 Hover/Click
Sep25 250416 5788 5800 5619 5758 +37 3,985 28,087 +357 Hover/Click
Dec25 250416 5468 5471 5369 5417 +4 5,375 28,277 -710 Hover/Click
Mar26 250416 5314 5316 5247 5268 +8 4,529 13,542 -569 Hover/Click
May26 250416 5254 5254 5191 5208 +3 1,335 1,840 -170 Hover/Click
Jul26 250416 5211 5211 5150 5154 -9 1,144 1,864 +133 Hover/Click
Total Volume and Open Interest 29,308 127,548 -2,648  
London Sugar(LCE) Weekly Monthly
Aug25 250416 492.00 498.00 487.70 497.30 +7.20 10,217 55,057 +1,209 Hover/Click
Oct25 250416 485.90 491.20 482.50 490.60 +5.80 3,024 18,250 +107 Hover/Click
Dec25 250416 485.30 489.50 482.40 488.90 +4.50 1,350 7,262 +177 Hover/Click
Mar26 250416 488.20 492.10 485.60 491.40 +4.00 797 5,458 +279 Hover/Click
May26 250416 487.30 490.30 485.20 490.30 +3.60 145 2,401 +72 Hover/Click
Total Volume and Open Interest 15,618 92,354 +65  
Cotton(ICE) Weekly Monthly
May25 250416 65.09 65.99 64.65 65.79 +0.71 11,328 15,612 -6,011 Hover/Click
Jul25 250416 66.12 66.68 65.69 66.37 +0.25 26,297 112,726 +2,905 Hover/Click
Oct25 250416 68.09 68.26 68.09 68.26 +0.26 0 150 +0 Hover/Click
Dec25 250416 67.62 68.07 67.23 67.91 +0.31 11,076 77,233 +215 Hover/Click
Mar26 250416 68.75 69.21 68.39 69.03 +0.29 2,009 10,010 +219 Hover/Click
May26 250416 69.42 69.97 69.35 69.94 +0.27 672 2,090 +29 Hover/Click
Total Volume and Open Interest 51,665 222,397 -2,747  
Crude Oil(NYM) Weekly Monthly
May25 250416 61.54 62.98 60.44 62.47 +1.14 197,404 115,950 -29,720 Hover/Click
Jun25 250416 60.96 62.31 59.87 61.83 +1.08 206,475 306,044 +7,313 Hover/Click
Jul25 250416 60.41 61.68 59.36 61.24 +1.02 102,296 168,965 +8,933 Hover/Click
Aug25 250416 59.89 61.11 58.89 60.69 +0.95 38,864 113,461 +1,472 Hover/Click
Sep25 250416 59.48 60.60 58.51 60.22 +0.88 42,359 139,051 +1,455 Hover/Click
Oct25 250416 59.14 60.24 58.26 59.86 +0.80 18,394 88,083 +2,335 Hover/Click
Nov25 250416 59.03 59.99 58.15 59.64 +0.74 14,545 66,397 +1,437 Hover/Click
Dec25 250416 58.95 59.87 57.99 59.50 +0.70 54,963 212,848 +265 Hover/Click
Jan26 250416 58.74 59.68 57.95 59.39 +0.65 3,700 45,585 +757 Hover/Click
Feb26 250416 58.29 59.47 58.26 59.33 +0.60 997 30,382 -115 Hover/Click
Mar26 250416 58.82 59.60 57.97 59.32 +0.58 3,501 60,766 -3 Hover/Click
Apr26 250416 58.06 59.62 58.04 59.35 +0.57 1,772 20,624 +137 Hover/Click
May26 250416 58.92 59.45 58.63 59.40 +0.55 3,099 22,393 +472 Hover/Click
Jun26 250416 59.04 59.81 58.23 59.47 +0.53 15,001 114,828 +255 Hover/Click
Jul26 250416 59.49 59.68 58.39 59.49 +0.52 777 22,473 +35 Hover/Click
Aug26 250416 59.52 59.52 58.90 59.52 +0.52 390 12,542 -18 Hover/Click
Total Volume and Open Interest 744,783 1,918,217 -1,241  
e-miNY Crude Oil(NYM)
May25 250416 61.525 63.000 60.475 62.475 +1.150 2,994 1,690 +46  
Jun25 250416 60.900 62.300 59.875 61.825 +1.075 1,556 1,422 +118  
Jul25 250416 60.200 61.600 59.400 61.250 +1.025 26 445 +13  
Aug25 250416 58.950 61.050 58.950 60.700 +0.950 3 30 +0  
Sep25 250416 60.400 60.400 60.225 60.225 +0.875 0 13 +0  
Oct25 250416 60.050 60.050 59.850 59.850 +0.800 0 8 +0  
Nov25 250416 59.650 59.650 59.650 59.650 +0.750 0 13 +0  
Dec25 250416 58.000 59.500 58.000 59.500 +0.700 15 77 -1  
Jan26 250416 58.875 59.400 58.725 59.400 +0.650 0 5 +0  
Feb26 250416 58.875 59.325 58.875 59.325 +0.600 1 1 +1  
Total Volume and Open Interest 4,595 3,724 +177  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250416 209.24 212.55 206.41 211.54 +3.70 44,970 52,508 -7,940 Hover/Click
Jun25 250416 205.04 207.96 202.22 206.97 +3.11 49,566 95,392 +1,144 Hover/Click
Jul25 250416 203.40 206.36 200.85 205.45 +2.82 17,236 45,553 +1,886 Hover/Click
Aug25 250416 203.33 206.18 200.83 205.30 +2.69 10,482 34,027 +1,029 Hover/Click
Sep25 250416 203.91 206.65 201.43 205.80 +2.62 7,701 22,553 +1,148 Hover/Click
Oct25 250416 204.62 207.30 202.20 206.47 +2.57 3,573 11,541 +255 Hover/Click
Nov25 250416 204.70 207.64 202.70 206.84 +2.52 2,722 9,992 -229 Hover/Click
Dec25 250416 205.51 207.80 202.94 207.01 +2.46 7,812 25,395 -988 Hover/Click
Jan26 250416 205.95 208.21 203.89 207.46 +2.35 1,037 7,828 -186 Hover/Click
Feb26 250416 206.26 207.76 204.48 207.32 +2.22 517 3,178 -106 Hover/Click
Mar26 250416 205.79 207.15 203.88 206.49 +2.08 656 6,328 -22 Hover/Click
Apr26 250416 204.56 205.88 202.68 205.17 +1.95 536 2,228 +54 Hover/Click
May26 250416 205.00 205.07 204.56 204.56 +1.76 347 1,365 -17 Hover/Click
Jun26 250416 203.46 205.05 201.65 204.36 +1.62 573 6,200 +108 Hover/Click
Total Volume and Open Interest 148,498 337,638 -3,655  
RBOB Gasoline(NYM) Weekly Monthly
May25 250416 203.55 205.45 200.44 204.34 +1.90 35,784 78,579 -5,316 Hover/Click
Jun25 250416 202.54 204.69 199.67 203.63 +1.97 53,538 111,754 +1,630 Hover/Click
Jul25 250416 200.84 202.87 197.98 201.93 +2.03 23,975 62,241 +825 Hover/Click
Aug25 250416 198.21 200.65 195.66 199.74 +2.13 15,209 44,442 +236 Hover/Click
Sep25 250416 195.17 197.30 192.29 196.43 +2.20 15,892 43,859 -754 Hover/Click
Oct25 250416 179.36 182.15 177.24 181.31 +2.10 5,548 23,708 +177 Hover/Click
Nov25 250416 173.90 177.32 173.90 177.12 +1.94 1,678 12,974 -108 Hover/Click
Dec25 250416 172.94 174.90 170.57 174.15 +1.74 4,130 26,536 +17 Hover/Click
Jan26 250416 170.00 173.59 170.00 173.20 +1.59 544 5,978 +57 Hover/Click
Feb26 250416 173.23 174.05 171.48 174.05 +1.53 310 1,035 +67 Hover/Click
Total Volume and Open Interest 157,168 418,277 -3,018  
e-miNY RBOB Gasoline(NYM)
May25 250416 204.34 204.34 204.34 204.34 +1.90 0 2 +0  
Jun25 250416 203.63 203.63 203.63 203.63 +1.97        
Jul25 250416 201.93 201.93 201.93 201.93 +2.03        
Aug25 250416 199.74 199.74 199.74 199.74 +2.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May25 250416 3.318 3.318 3.204 3.247 -0.082 143,589 104,058 -16,204 Hover/Click
Jun25 250416 3.453 3.458 3.359 3.408 -0.067 84,065 139,244 -1,112 Hover/Click
Jul25 250416 3.677 3.700 3.605 3.657 -0.034 61,405 161,815 +489 Hover/Click
Aug25 250416 3.726 3.777 3.675 3.733 -0.022 31,269 60,878 -2,487 Hover/Click
Sep25 250416 3.707 3.746 3.643 3.703 -0.019 30,945 120,696 -2,555 Hover/Click
Oct25 250416 3.753 3.808 3.704 3.767 -0.013 46,156 111,335 -2,545 Hover/Click
Nov25 250416 4.069 4.119 4.016 4.084 unch 20,680 67,350 -1,973 Hover/Click
Dec25 250416 4.520 4.595 4.483 4.561 +0.014 13,494 60,516 -498 Hover/Click
Jan26 250416 4.778 4.858 4.742 4.825 +0.020 22,525 125,450 -2,448 Hover/Click
Feb26 250416 4.461 4.541 4.427 4.509 +0.029 7,476 47,546 -517 Hover/Click
Mar26 250416 3.940 4.012 3.918 3.986 +0.020 18,406 75,703 -1,395 Hover/Click
Apr26 250416 3.627 3.695 3.607 3.673 +0.022 15,776 82,637 +305 Hover/Click
May26 250416 3.634 3.707 3.620 3.688 +0.031 6,893 32,380 +971 Hover/Click
Jun26 250416 3.745 3.830 3.734 3.815 +0.043 3,852 12,435 -558 Hover/Click
Jul26 250416 3.872 3.972 3.869 3.958 +0.052 2,848 20,102 -345 Hover/Click
Aug26 250416 3.911 4.005 3.902 3.991 +0.053 2,882 14,013 -419 Hover/Click
Total Volume and Open Interest 529,231 1,506,409 -30,734  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250416 64.82 66.36 63.79 65.85 +1.18 276,512 366,580 -5,325 Hover/Click
Jul25 250416 64.03 65.43 63.00 64.96 +1.08 242,428 453,751 +8,807 Hover/Click
Aug25 250416 63.44 64.77 62.43 64.32 +1.01 138,851 248,360 +781 Hover/Click
Sep25 250416 63.05 64.29 62.05 63.85 +0.93 103,022 267,649 -1,515 Hover/Click
Oct25 250416 62.81 63.94 61.82 63.54 +0.86 39,886 159,723 -551 Hover/Click
Nov25 250416 62.75 63.76 61.69 63.35 +0.80 27,357 128,255 +484 Hover/Click
Dec25 250416 62.57 63.62 61.62 63.22 +0.76 91,229 256,414 -1,353 Hover/Click
Jan26 250416 62.48 63.46 61.59 63.13 +0.72 12,774 73,043 -918 Hover/Click
Feb26 250416 62.38 63.46 61.58 63.08 +0.68 9,820 69,451 +1,224 Hover/Click
Mar26 250416 62.52 63.46 61.64 63.09 +0.66 10,531 63,404 -498 Hover/Click
Apr26 250416 62.28 63.43 61.73 63.12 +0.64 3,310 37,778 +511 Hover/Click
May26 250416 62.46 63.48 61.81 63.18 +0.62 2,635 38,364 +86 Hover/Click
Jun26 250416 62.73 63.60 61.91 63.25 +0.60 18,512 138,110 -255 Hover/Click
Jul26 250416 63.30 63.30 63.30 63.30 +0.59 985 23,050 -102 Hover/Click
Total Volume and Open Interest 1,038,629 2,824,868 +8,091  
Gas Oil(ICE) Weekly Monthly
May25 250416 611.00 623.00 603.75 620.00 +12.00 82,686 170,175 -5,554 Hover/Click
Jun25 250416 604.75 615.50 597.50 613.00 +11.25 97,198 208,254 +8,824 Hover/Click
Jul25 250416 600.50 610.50 593.25 608.25 +10.50 48,314 111,521 +2,492 Hover/Click
Aug25 250416 599.00 608.50 592.25 606.50 +10.00 19,295 80,364 +1,918 Hover/Click
Sep25 250416 600.00 608.75 592.75 606.75 +9.50 18,120 82,881 +1,500 Hover/Click
Oct25 250416 601.50 610.25 594.50 608.50 +9.50 10,109 57,598 -574 Hover/Click
Nov25 250416 598.00 607.75 593.00 606.50 +9.25 4,468 31,990 +678 Hover/Click
Dec25 250416 596.50 605.50 590.25 603.25 +8.75 23,447 93,789 +1,637 Hover/Click
Jan26 250416 594.75 603.75 593.00 603.00 +8.25 2,900 27,844 +401 Hover/Click
Feb26 250416 596.75 604.50 594.25 603.75 +8.00 1,769 16,026 -35 Hover/Click
Total Volume and Open Interest 322,056 1,033,075 +13,618  
WTI Crude Oil(ICE) Weekly Monthly
May25 250416 61.45 62.97 60.46 62.47 +1.14 28,071 45,089 -5,376 Hover/Click
Jun25 250416 60.86 62.29 59.88 61.83 +1.08 67,235 123,301 +2,098 Hover/Click
Jul25 250416 60.33 61.67 59.38 61.24 +1.02 60,976 76,789 +1,854 Hover/Click
Aug25 250416 59.84 61.06 58.99 60.69 +0.95 62,108 54,651 -467 Hover/Click
Sep25 250416 59.48 60.53 58.62 60.22 +0.88 54,575 73,396 -699 Hover/Click
Oct25 250416 58.34 60.16 58.34 59.86 +0.80 24,033 39,123 +2,428 Hover/Click
Nov25 250416 58.57 59.93 58.57 59.64 +0.74 7,624 29,206 +176 Hover/Click
Dec25 250416 58.93 59.86 58.17 59.50 +0.70 14,929 132,242 -727 Hover/Click
Jan26 250416 59.39 59.39 59.39 59.39 +0.65 1,163 10,447 +360 Hover/Click
Feb26 250416 59.33 59.33 59.33 59.33 +0.60 375 6,493 -101 Hover/Click
Mar26 250416 59.32 59.32 59.32 59.32 +0.58 1,246 8,231 +214 Hover/Click
Apr26 250416 59.35 59.35 59.35 59.35 +0.57 159 3,773 -25 Hover/Click
May26 250416 59.40 59.40 59.40 59.40 +0.55 113 4,629 -100 Hover/Click
Jun26 250416 59.47 59.81 59.47 59.47 +0.53 1,891 56,990 -33 Hover/Click
Jul26 250416 59.49 59.49 59.49 59.49 +0.52 100 4,631 -100 Hover/Click
Aug26 250416 59.52 59.52 59.52 59.52 +0.52 100 3,003 -100 Hover/Click
Total Volume and Open Interest 331,316 795,370 -349  
US Dollar Index(ICE) Weekly Monthly
Jun25 250416 99.840 99.865 98.935 99.143 -0.820 26,570 26,728 -52 Hover/Click
Sep25 250416 99.360 99.400 98.760 98.832 -0.815 172 494 +12 Hover/Click
Dec25 250416 98.745 99.000 98.493 98.493 -0.815 0 2 +0 Hover/Click
Total Volume and Open Interest 26,742 27,224 -40  
Australian Dollar(CME) Weekly Monthly
Jun25 250416 63.45 63.96 63.27 63.72 +0.21 90,095 177,164 -4,430 Hover/Click
Sep25 250416 63.46 64.02 63.46 63.80 +0.20 87 607 -25 Hover/Click
Dec25 250416 63.95 63.95 63.89 63.89 +0.20 14 349 -1 Hover/Click
Total Volume and Open Interest 90,439 178,747 -4,387  
British Pound(CME) Weekly Monthly
Jun25 250416 132.32 133.03 132.14 132.33 +0.14 79,885 175,275 +2,292 Hover/Click
Sep25 250416 132.55 133.00 132.33 132.35 +0.15 141 896 -54 Hover/Click
Dec25 250416 132.33 132.33 132.33 132.33 +0.14 3 226 +3 Hover/Click
Total Volume and Open Interest 80,219 177,006 +2,305  
Canadian Dollar(CME) Weekly Monthly
Jun25 250416 71.87 72.40 71.84 72.29 +0.45 90,223 245,170 -2,375 Hover/Click
Sep25 250416 72.19 72.70 72.19 72.60 +0.44 111 2,058 -6 Hover/Click
Dec25 250416 72.66 72.88 72.66 72.88 +0.45 7 913 +2 Hover/Click
Mar26 250416 73.06 73.20 73.06 73.12 +0.45 0 34 +0 Hover/Click
Total Volume and Open Interest 90,478 248,599 -3,266  
Japanese Yen(CME) Weekly Monthly
Jun25 250416 70.32 71.10 70.28 70.87 +0.52 134,321 334,256 +6,423 Hover/Click
Sep25 250416 71.05 71.77 70.97 71.56 +0.52 110 971 -7 Hover/Click
Dec25 250416 71.70 72.21 71.70 72.21 +0.55 225 2,710 +2 Hover/Click
Total Volume and Open Interest 134,948 338,849 +6,518  
Swiss Franc(CME) Weekly Monthly
Jun25 250416 122.35 123.99 122.32 123.69 +1.15 27,692 72,864 -1,719 Hover/Click
Sep25 250416 124.83 125.30 123.77 125.02 +1.15 30 274 -17 Hover/Click
Dec25 250416 126.33 126.52 126.10 126.31 +1.18 2 320 +0 Hover/Click
Total Volume and Open Interest 27,724 73,479 -1,736  
EuroFX(CME) Weekly Monthly
Jun25 250416 113.21 114.53 113.21 114.27 +1.11 202,322 689,708 -4,290 Hover/Click
Sep25 250416 113.85 115.13 113.85 114.89 +1.11 448 9,514 -81 Hover/Click
Dec25 250416 114.49 115.72 114.49 115.49 +1.12 201 2,499 +47 Hover/Click
Total Volume and Open Interest 204,053 708,122 -3,945  
Mexican Peso(CME) Weekly Monthly
Jun25 250416 493.50 498.38 492.75 496.75 +3.00 54,860 146,175 -1,084 Hover/Click
Sep25 250416 491.13 491.13 491.13 491.13 +2.88 0 53 +0 Hover/Click
Total Volume and Open Interest 54,860 146,438 -1,084  
Brazilian Real(CME) Weekly Monthly
May25 250416 169.30 170.45 168.65 170.30 +1.10 14,435 86,315 -384  
Jun25 250416 168.15 169.25 167.60 169.20 +1.10 115 408 +40 Hover/Click
Jul25 250416 168.30 168.30 168.30 168.30 +1.25 0 24 +0  
Aug25 250416 166.90 166.90 166.90 166.90 +1.05        
Total Volume and Open Interest 14,550 86,747 -344  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250416 114~240 115~150 114~120 115~090 +0~140 397,324 1,801,369 +1,372 Hover/Click
Sep25 250416 114~160 115~060 114~020 114~310 +0~140 1,374 4,919 +704 Hover/Click
Dec25 250416 114~190 114~220 114~010 114~190 +0~140 1 106 +1 Hover/Click
Total Volume and Open Interest 398,699 1,806,394 +2,077  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250416 110~310 111~175 110~290 111~135 +0~110 1,962,772 4,755,493 -10,475 Hover/Click
Sep25 250416 111~035 111~190 110~310 111~160 +0~125 869 5,382 -510 Hover/Click
Dec25 250416 111~180 111~180 111~180 111~180 +0~125 1 9 +0 Hover/Click
Total Volume and Open Interest 1,963,642 4,760,884 -10,985  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250416 108~052 108~186 108~044 108~160 +0~080 1,430,343 6,402,110 +10,185 Hover/Click
Sep25 250416 108~110 108~200 108~064 108~172 +0~070 275 1,055 +132 Hover/Click
Dec25 250416 108~186 108~186 108~186 108~186 +0~070       Hover/Click
Total Volume and Open Interest 1,430,618 6,403,165 +10,317  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250416 103~224 103~271 103~221 103~260 +0~024 826,585 3,990,944 +801 Hover/Click
Sep25 250416 103~301 104~013 103~293 104~003 +0~023 6 780 -2,186 Hover/Click
Dec25 250416 104~057 104~057 104~057 104~057 +0~023       Hover/Click
Total Volume and Open Interest 826,591 3,991,724 -1,385  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250416 95.960 95.980 95.950 95.955 +0.020 106,366 330,292 -8,841  
Sep25 250416 96.245 96.270 96.205 96.215 unch 75,653 259,570 +2,689  
Dec25 250416 96.405 96.435 96.350 96.360 -0.015 102,930 329,431 -1,231  
Mar26 250416 96.455 96.505 96.405 96.420 -0.020 63,619 221,336 +81  
Jun26 250416 96.490 96.535 96.425 96.440 -0.025 75,443 235,933 -6,018  
Sep26 250416 96.485 96.535 96.425 96.440 -0.025 51,329 168,421 +6,169  
Dec26 250416 96.480 96.525 96.420 96.430 -0.030 52,914 160,900 +3,077  
Mar27 250416 96.470 96.500 96.400 96.410 -0.030 40,963 96,315 +1,459  
Jun27 250416 96.440 96.460 96.365 96.375 -0.025 26,756 76,110 +1,365  
Sep27 250416 96.410 96.420 96.335 96.340 -0.020 17,128 63,614 -306  
Dec27 250416 96.350 96.380 96.295 96.305 -0.010 18,516 58,608 -992  
Mar28 250416 96.325 96.335 96.255 96.265 -0.005 10,950 45,810 +1,001  
Jun28 250416 96.280 96.290 96.215 96.225 -0.005 7,040 26,991 -374  
Sep28 250416 96.240 96.255 96.180 96.190 unch 8,824 22,793 -219  
Dec28 250416 96.200 96.215 96.140 96.150 +0.005 6,865 17,506 +86  
Mar29 250416 96.145 96.170 96.095 96.110 +0.010 5,381 14,542 -281  
Jun29 250416 96.100 96.125 96.055 96.070 +0.015 2,106 13,184 -9  
Sep29 250416 96.060 96.075 96.010 96.025 +0.020 913 12,259 +34  
Total Volume and Open Interest 695,750 2,425,698 -1,265  
Ultra T-Bond(CBOT)
Jun25 250416 119~05 119~31 118~17 119~22 +0~17 291,728 1,835,728 -6,561  
Sep25 250416 119~08 119~12 118~15 119~08 +0~17 0 12 +0  
Dec25 250416 120~14 120~14 120~14 120~14 +0~17        
Total Volume and Open Interest 291,728 1,835,740 -6,561  
Ultra 10-Yr T-Note(CBOT)
Jun25 250416 113~125 113~315 113~060 113~270 +0~130 472,741 2,219,886 -747  
Sep25 250416 114~000 114~000 114~000 114~000 +0~130        
Dec25 250416 114~110 114~110 114~110 114~110 +0~130        
Total Volume and Open Interest 472,741 2,219,886 -747  
30 Day Federal Funds(CBOT)
Apr25 250416 95.673 95.675 95.670 95.673 unch 98,910 720,427 -7,175  
May25 250416 95.710 95.715 95.695 95.705 -0.005 99,682 684,125 -1,787  
Jun25 250416 95.785 95.795 95.760 95.775 -0.010 35,463 213,358 +9,821  
Jul25 250416 95.890 95.905 95.855 95.880 -0.010 49,483 244,792 +190  
Aug25 250416 96.065 96.090 96.045 96.075 +0.010 19,015 155,605 -97  
Sep25 250416 96.145 96.170 96.125 96.155 +0.010 8,049 59,606 +780  
Total Volume and Open Interest 363,637 2,340,643 +3,169  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250416 140.38 141.43 140.23 141.43 +1.04 1,013 6,950 +129 Hover/Click
Sep25 250416 141.04 141.04 141.04 141.04 +1.04       Hover/Click
Dec25 250416 141.04 141.04 141.04 141.04 +1.04       Hover/Click
Total Volume and Open Interest 1,013 6,950 +129  
Euro-Buxl(EUREX)
Jun25 250416 123.60 124.92 123.18 123.68 +0.34 115,446 251,878 -409  
Sep25 250416 123.14 123.14 123.14 123.14 +0.34 7 531 +7  
Dec25 250416 122.62 122.62 122.62 122.62 -0.06        
Total Volume and Open Interest 115,453 252,409 -402  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250416 131.02 131.52 131.02 131.26 +0.40 912,385 1,432,572 +19,544 Hover/Click
Sep25 250416 130.96 131.21 130.90 131.05 +0.39 516 558 +398 Hover/Click
Dec25 250416 129.99 129.99 129.99 129.99 +0.18 0 3 +0 Hover/Click
Total Volume and Open Interest 912,901 1,433,133 +19,942  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250416 119.16 119.43 119.16 119.31 +0.23 762,136 1,394,544 +18,573 Hover/Click
Sep25 250416 118.31 118.31 118.31 118.31 +0.23 31 95 +15 Hover/Click
Dec25 250416 119.18 119.18 119.18 119.18 +0.20       Hover/Click
Total Volume and Open Interest 762,167 1,394,639 +18,588  
Euro-Schatz(EUREX)
Jun25 250416 107.49 107.58 107.48 107.50 +0.03 608,200 2,382,499 -26,350  
Sep25 250416 107.64 107.64 107.64 107.64 +0.04 2 47 +0  
Dec25 250416 106.82 106.82 106.82 106.82 unch        
Total Volume and Open Interest 608,202 2,382,546 -26,350  
3-Mth Euribor(EUREX)
Jun25 250416 97.945 97.955 97.940 97.945 +0.010 11,174 44,318 +4,507  
Sep25 250416 98.180 98.195 98.175 98.180 +0.010 36,155 31,438 +82  
Dec25 250416 98.300 98.310 98.280 98.290 +0.005 3,835 36,514 -1,062  
Total Volume and Open Interest 66,533 231,496 +4,303  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250416 92~02 92~10 91~25 91~30 +0~10 222,653 1,034,055 -335 Hover/Click
Sep25 250416 91~29 91~29 91~29 91~29 +0~10       Hover/Click
Total Volume and Open Interest 222,653 1,034,055 -335  
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 250416 97.940 97.960 97.935 97.945 +0.005 205,179 792,101 -6,862  
Sep25 250416 98.170 98.200 98.165 98.180 +0.010 149,615 688,936 +8,527  
Dec25 250416 98.280 98.315 98.275 98.290 +0.010 148,609 641,159 +5,240  
Total Volume and Open Interest 1,405,390 4,706,061 +46,679  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250416 96.39 96.40 96.36 96.38 -0.03 36,315 313,910 +2,941  
Sep25 250416 96.84 96.84 96.77 96.81 -0.04 36,715 291,491 +4,839  
Dec25 250416 96.95 96.96 96.89 96.93 -0.03 21,457 274,290 -1,769  
Mar26 250416 96.97 96.99 96.92 96.97 -0.01 15,277 180,206 +175  
Jun26 250416 96.96 96.98 96.92 96.96 -0.01 14,817 151,044 +1,340  
Sep26 250416 96.93 96.95 96.89 96.93 -0.01 6,579 96,594 +184  
Dec26 250416 96.87 96.89 96.84 96.87 -0.01 7,083 79,544 +2,580  
Mar27 250416 96.78 96.80 96.75 96.78 -0.01 3,608 38,872 +1,177  
Jun27 250416 96.67 96.69 96.65 96.69 +0.01 128 2,989 -9  
Sep27 250416 96.58 96.58 96.58 96.58 +0.01 0 335 +0  
Total Volume and Open Interest 141,999 1,430,290 +11,458  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250416 95.65 95.69 95.62 95.67 +0.01 203,706 1,122,271 -17,924  
Sep25 250416 95.67 95.67 95.67 95.67 +0.01        
Total Volume and Open Interest 203,706 1,122,271 -17,924  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250416 96.66 96.68 96.62 96.66 -0.01 253,477 913,717 +15,154  
Sep25 250416 96.66 96.66 96.66 96.66 -0.01        
Total Volume and Open Interest 253,477 913,717 +15,154  
Gold(CMX) Weekly Monthly
Apr25 250416 3238.3 3334.9 3238.3 3326.6 +107.9 390 909 -170 Hover/Click
Jun25 250416 3248.4 3358.4 3245.2 3346.4 +106.0 123,474 348,201 +2,211 Hover/Click
Aug25 250416 3275.5 3386.6 3274.6 3375.1 +107.6 5,781 59,459 +259 Hover/Click
Oct25 250416 3305.0 3413.5 3305.0 3402.0 +108.4 1,092 9,569 +18 Hover/Click
Dec25 250416 3328.0 3439.4 3328.0 3428.3 +108.9 1,555 29,112 -59 Hover/Click
Feb26 250416 3379.4 3463.8 3379.1 3453.9 +109.8 40 2,595 +4 Hover/Click
Apr26 250416 3416.2 3478.0 3416.2 3478.0 +110.4 11 655 +3 Hover/Click
Jun26 250416 3501.4 3501.4 3501.4 3501.4 +110.6 4 261 +2 Hover/Click
Aug26 250416 3523.9 3523.9 3523.9 3523.9 +110.7 1 58 +1 Hover/Click
Oct26 250416 3545.1 3545.1 3545.1 3545.1 +110.7 3 7 +2 Hover/Click
Dec26 250416 3507.4 3566.0 3507.4 3566.0 +110.7 6 49 -2 Hover/Click
Feb27 250416 3589.4 3589.4 3589.4 3589.4 +110.7 1 25 +1 Hover/Click
Total Volume and Open Interest 133,283 456,628 +2,301  
Silver(CMX) Weekly Monthly
May25 250416 3230.5 3317.5 3225.5 3298.0 +68.3 38,569 60,254 -2,659 Hover/Click
Jul25 250416 3261.5 3347.5 3256.5 3329.1 +69.0 9,993 64,852 +1,630 Hover/Click
Sep25 250416 3294.5 3366.5 3292.5 3358.5 +69.8 841 10,178 +175 Hover/Click
Dec25 250416 3333.5 3403.0 3330.0 3397.7 +70.4 525 6,641 +82 Hover/Click
Mar26 250416 3380.0 3435.2 3380.0 3435.2 +70.4 20 494 +0 Hover/Click
May26 250416 3457.0 3459.9 3452.0 3459.9 +70.4 3 65 +0 Hover/Click
Jul26 250416 3483.4 3483.4 3483.4 3483.4 +70.4 0 22 +0 Hover/Click
Total Volume and Open Interest 50,179 144,400 -845  
Platinum(NYMEX) Weekly Monthly
Apr25 250416 957.7 969.7 957.7 969.7 +9.5 1 22 -103 Hover/Click
Jul25 250416 970.4 984.5 964.0 980.1 +10.2 20,239 69,645 -1,553 Hover/Click
Oct25 250416 979.0 994.2 974.2 990.2 +10.7 954 5,414 -119 Hover/Click
Jan26 250416 988.2 1002.0 983.3 998.4 +10.8 90 762 -2 Hover/Click
Total Volume and Open Interest 21,359 76,375 -1,786  
Palladium(NYMEX) Weekly Monthly
Jun25 250416 980.00 987.50 970.00 979.60 +0.60 4,804 20,143 -1,225 Hover/Click
Sep25 250416 987.50 994.00 980.00 989.10 +1.40 174 684 +53 Hover/Click
Dec25 250416 999.60 999.60 999.60 999.60 +1.20 9 75 +4 Hover/Click
Total Volume and Open Interest 4,987 20,924 -1,168  
Copper(CMX) Weekly Monthly
May25 250416 461.30 469.85 454.35 468.55 +5.95 47,322 57,321 -4,778 Hover/Click
Jul25 250416 465.65 474.85 459.45 473.60 +5.75 20,026 71,669 +2,502 Hover/Click
Sep25 250416 470.30 479.65 464.75 478.40 +5.75 5,121 27,626 +99 Hover/Click
Dec25 250416 474.95 484.00 470.00 483.60 +5.70 4,739 23,955 +1,514 Hover/Click
Mar26 250416 483.80 488.10 483.65 488.10 +5.75 2,299 5,706 +39 Hover/Click
Total Volume and Open Interest 80,659 202,997 -480  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250416 40500 40712 39584 39853 -722 134,251 73,423 +1,174 Hover/Click
Sep25 250416 40716 40977 39864 40126 -727 32 415 -2 Hover/Click
Dec25 250416 40412 40412 40175 40412 -722 0 92 +0 Hover/Click
Mar26 250416 40790 40790 40790 40790 -739 0 1 +0 Hover/Click
Total Volume and Open Interest 134,283 73,931 +1,172  
Plywood(CBOT) Weekly Monthly
Sep25 250416 40768.0 40980.0 39864.0 40126.0 -727.0 235 501 +8 Hover/Click
Total Volume and Open Interest 153,686 30,174 -921  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250416 5403.75 5425.00 5251.00 5305.75 -122.50 1,158,703 2,142,457 -15,022 Hover/Click
Sep25 250416 5422.50 5468.00 5294.50 5349.00 -123.75 1,640 35,043 +331 Hover/Click
Dec25 250416 5439.00 5506.75 5338.50 5389.50 -125.00 81 3,324 +49 Hover/Click
Mar26 250416 5429.25 5429.25 5402.50 5429.25 -125.00 0 484 +0 Hover/Click
Total Volume and Open Interest 1,160,424 2,181,908 -14,642  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250416 18790.00 18861.25 18116.25 18385.25 -575.00 525,790 234,262 -98 Hover/Click
Sep25 250416 19003.50 19036.75 18294.00 18562.50 -579.50 393 1,059 -4 Hover/Click
Dec25 250416 18979.75 19189.25 18490.00 18750.50 -575.25 0 71 +0 Hover/Click
Total Volume and Open Interest 526,183 235,406 -102  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250416 2741.10 2768.80 2701.20 2731.60 -29.60 7,905 47,667 -770 Hover/Click
Sep25 250416 2756.50 2756.50 2730.00 2756.50 -29.60       Hover/Click
Dec25 250416 2776.90 2776.90 2776.90 2776.90 -29.80       Hover/Click
Total Volume and Open Interest 7,905 47,667 -770  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250416 25.75 28.15 25.55 27.63 +2.16 117,389 155,587 +11,255  
Jun25 250416 24.95 26.58 24.71 26.32 +1.61 32,456 53,300 -537  
Jul25 250416 24.45 25.75 24.22 25.63 +1.38 15,582 29,984 -556  
Total Volume and Open Interest 235,832 332,536 +3,172  
S & P 600(CME)
Jun25 250416 1168.50 1168.50 1155.60 1168.50 -12.80 1 782 -165  
Sep25 250416 1183.80 1183.80 1183.80 1183.80 -13.00        
Total Volume and Open Interest 1 782 -165  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250416 1887.30 1899.10 1849.70 1874.40 -18.50 195,548 452,836 -2,194 Hover/Click
Sep25 250416 1896.50 1912.30 1864.00 1888.40 -19.10 355 1,283 +182 Hover/Click
Dec25 250416 1903.60 1903.60 1895.20 1903.60 -19.70 0 123 +0 Hover/Click
Total Volume and Open Interest 195,903 454,242 -2,012  
Nikkei 225(CME)
Jun25 250416 34490 34575 33700 33950 -640 3,760 9,852 +112  
Sep25 250416 33965 33965 33965 33965 -615 0 4 +0  
Total Volume and Open Interest 3,760 9,856 +112  
Nikkei 225(SGX) Weekly Monthly
Jun25 250416 34405 34640 33685 33940 -415 17,847 72,702 +105  
Sep25 250416 33885 33905 33885 33905 -420 1 108 -2  
Dec25 250416 33695 33695 33695 33695 -420 0 1,947 +0  
Total Volume and Open Interest 17,848 76,337 +103  
Nikkei 225 Mini(JPX)
Jun25 250416 34425 34640 33680 33920 -440 539,409 304,784 +332  
Sep25 250416 34400 34615 33670 33900 -440 14,353 8,359 +92  
Dec25 250416 34155 34395 33445 33680 -440 1,752 3,068 +32  
Total Volume and Open Interest 569,294 334,000 +572  
Nikkei 225(JPX)
Jun25 250416 34420 34630 33680 33920 -440 37,194 178,055 +3,006  
Sep25 250416 34410 34570 33710 33900 -440 620 3,911 +236  
Dec25 250416 34130 34300 33500 33680 -440 5 19,663 -246  
Total Volume and Open Interest 37,827 223,549 +3,013  
Nikkei 225(CME) Yen
Jun25 250416 34375 34470 33600 33835 -655 18,179 34,689 -154  
Sep25 250416 33835 33835 33610 33835 -645 0 760 +0  
Dec25 250416 33860 33860 33860 33860 -630        
Total Volume and Open Interest 18,179 35,451 -154  
Nikkei 225(CME) e-Mini Yen
Jun25 250416 33835 33835 33835 33835 -655        
Sep25 250416 33835 33835 33835 33835 -645        
Dec25 250416 33860 33860 33860 33860 -630        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250416 7228.0 7338.0 7215.0 7331.0 -7.0 103,918 181,424 +20,549  
May25 250416 7135.5 7249.0 7120.0 7241.5 -6.0 79,352 82,365 +74,844  
Jun25 250416 7201.0 7201.0 7081.5 7191.0 -5.0 10 309 +5  
Sep25 250416 7226.5 7226.5 7226.5 7226.5 -5.0        
Dec25 250416 7234.0 7234.0 7234.0 7234.0 -7.0        
Mar26 250416 7266.0 7266.0 7266.0 7266.0 -7.0        
Total Volume and Open Interest 183,280 264,098 +95,398  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250416 21498 21570 20854 21229 -258 85,557 96,582 -1,947  
May25 250416 21392 21450 20748 21124 -250 2,058 5,625 +1,029  
Jun25 250416 21345 21348 20690 21051 -253 506 6,110 -236  
Total Volume and Open Interest 88,159 112,306 -1,143  
DAX(EUREX) Weekly Monthly
Jun25 250416 21337.0 21486.0 21118.0 21476.0 +70.0 37,183 47,999 +1,077  
Sep25 250416 21600.0 21600.0 21600.0 21600.0 +70.0 5 15 +0  
Dec25 250416 21714.0 21714.0 21714.0 21714.0 +69.0 0 1 -1  
Total Volume and Open Interest 37,188 48,015 +1,076  
Mini-DAX(EUREX)
Jun25 250416 21357.0 21486.0 21118.0 21476.0 +70.0 38,558 8,634 +576  
Sep25 250416 21590.0 21600.0 21357.0 21600.0 +70.0 1 24 +1  
Dec25 250416 21714.0 21714.0 21714.0 21714.0 +69.0        
Total Volume and Open Interest 38,559 8,658 +577  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250416 4871 4908 4812 4904 -3 721,591 2,372,369 +13,298  
Sep25 250416 4869 4922 4837 4922 -2 92 8,248 -8  
Dec25 250416 4926 4926 4926 4926 -3 0 8,501 +0  
Total Volume and Open Interest 721,683 2,391,468 +13,290  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250416 11398 11524 11315 11473 -34 31,960 163,476 -4,253  
Sep25 250416 11410 11508 11402 11473 -35 6 71 -4  
Dec25 250416 11476 11476 11476 11476 -35 0 15 +0  
Total Volume and Open Interest 31,966 163,563 -4,257  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250416 8201.00 8280.50 8162.00 8276.00 +19.50 79,791 396,539 +2,933  
Sep25 250416 8293.50 8293.50 8293.50 8293.50 +21.00 10 90 +6  
Dec25 250416 8322.50 8322.50 8322.50 8322.50 +24.00        
Total Volume and Open Interest 79,801 396,629 +2,939  
SPI 200(SFE) Weekly Monthly
Jun25 250416 7798.0 7812.0 7750.0 7786.0 +1.0 39,878 215,200 -4,789  
Sep25 250416 7761.0 7761.0 7761.0 7761.0 +1.0 0 489 +0  
Dec25 250416 7802.0 7802.0 7802.0 7802.0 +1.0        
Total Volume and Open Interest 40,323 216,736 -4,424  
FTSE MIB(ISE)
Jun25 250416 34680.00 35300.00 34520.00 35251.00 +210.00 19,018 108,619 -1,129  
Sep25 250416 34665.00 35228.00 34665.00 35228.00 +210.00 1 124 +0  
Dec25 250416 34951.00 34951.00 34951.00 34951.00 +210.00 0 1 +0  
Total Volume and Open Interest 19,019 108,744 -1,129  
KOSPI 200(KFE)
Jun25 250416 326.90 327.75 323.15 323.85 -4.70 130,732 258,154 -1,421  
Sep25 250416 327.50 327.95 323.65 324.15 -4.95 113 12,308 +270  
Dec25 250416 326.10 326.10 326.10 326.10 -3.90 0 7,808 -1  
Total Volume and Open Interest 130,845 284,921 -1,152  
GSCI(CME) Weekly Monthly
May25 250416 526.25 532.05 526.25 530.95 +6.05 3 365 +3  
Jun25 250416 531.50 531.50 526.70 531.50 +4.10        
Jul25 250416 529.00 529.00 529.00 529.00 -0.90        
Total Volume and Open Interest 3 365    
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!