Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 17, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250417 1038.00 1045.25 1032.00 1036.50 -2.25 113,594 160,082 -18,464 Hover/Click
Jul25 250417 1049.25 1056.50 1043.00 1047.75 -2.50 113,328 320,305 +10,028 Hover/Click
Aug25 250417 1045.75 1052.75 1040.25 1044.75 -2.00 9,828 31,048 +363 Hover/Click
Sep25 250417 1030.25 1036.00 1024.00 1028.50 -2.25 7,610 34,508 -838 Hover/Click
Nov25 250417 1032.50 1039.50 1027.25 1032.50 -1.75 49,345 177,597 +3,081 Hover/Click
Jan26 250417 1043.50 1050.25 1039.00 1044.75 -0.75 9,176 32,011 +1,404 Hover/Click
Mar26 250417 1045.00 1051.50 1041.25 1046.50 -0.75 3,772 32,012 +903 Hover/Click
May26 250417 1051.75 1056.75 1046.25 1051.25 -1.25 1,656 10,878 +247 Hover/Click
Jul26 250417 1059.25 1064.25 1054.25 1058.50 -1.25 677 6,504 +30 Hover/Click
Aug26 250417 1054.00 1054.00 1053.75 1054.00 -1.00 24 364 +0 Hover/Click
Sep26 250417 1038.25 1038.25 1038.25 1038.25 -0.50 52 336 -2 Hover/Click
Nov26 250417 1038.50 1040.00 1032.00 1036.25 -0.25 355 6,372 +49 Hover/Click
Jan27 250417 1047.00 1047.00 1047.00 1047.00 unch 15 331 +0 Hover/Click
Mar27 250417 1048.00 1048.00 1048.00 1048.00 unch 0 33 +0 Hover/Click
Total Volume and Open Interest 309,432 812,672 -3,199  
Soybean Meal(CBOT) Weekly Monthly
May25 250417 296.70 299.00 294.60 295.60 -1.10 58,370 122,630 -7,673 Hover/Click
Jul25 250417 304.00 306.50 302.10 303.10 -1.10 66,125 259,122 +11,340 Hover/Click
Aug25 250417 306.00 308.30 304.10 305.00 -1.00 10,733 40,906 +681 Hover/Click
Sep25 250417 307.00 309.10 305.10 306.20 -0.80 7,890 30,757 +90 Hover/Click
Oct25 250417 307.20 309.30 305.40 306.40 -0.80 6,747 26,031 -342 Hover/Click
Dec25 250417 309.80 312.20 308.20 309.30 -0.90 15,189 92,525 +1,294 Hover/Click
Jan26 250417 311.20 313.40 309.60 310.70 -0.90 1,965 12,525 +620 Hover/Click
Mar26 250417 311.80 314.20 310.80 311.80 -1.00 1,025 12,478 +124 Hover/Click
May26 250417 313.40 315.80 312.60 313.80 -1.00 483 6,927 +92 Hover/Click
Jul26 250417 316.90 318.40 315.50 316.40 -1.20 435 3,797 +139 Hover/Click
Total Volume and Open Interest 169,206 611,845 +6,466  
Soybean Oil(CBOT) Weekly Monthly
May25 250417 47.40 47.99 47.21 47.87 +0.39 45,112 79,451 -7,919 Hover/Click
Jul25 250417 47.93 48.53 47.70 48.34 +0.34 57,690 228,354 +5,722 Hover/Click
Aug25 250417 47.88 48.49 47.68 48.27 +0.30 10,947 41,116 -210 Hover/Click
Sep25 250417 47.74 48.36 47.55 48.12 +0.27 8,348 30,791 +728 Hover/Click
Oct25 250417 47.46 48.12 47.32 47.85 +0.24 4,793 24,995 +189 Hover/Click
Dec25 250417 47.45 48.12 47.32 47.83 +0.21 19,587 126,163 +2,079 Hover/Click
Jan26 250417 47.65 48.16 47.40 47.87 +0.20 3,539 12,224 +220 Hover/Click
Mar26 250417 47.45 48.13 47.40 47.84 +0.20 2,007 11,922 +215 Hover/Click
May26 250417 47.89 48.16 47.47 47.91 +0.18 1,528 4,807 +367 Hover/Click
Jul26 250417 48.00 48.28 47.60 48.00 +0.15 1,007 4,384 -311 Hover/Click
Total Volume and Open Interest 154,769 568,608 +999  
Canola(WCE) Weekly Monthly
May25 250417 672.2 680.0 665.1 667.9 -5.9 13,860 32,875 -5,496 Hover/Click
Jul25 250417 679.5 687.1 672.8 675.7 -5.0 30,713 110,986 +6,230 Hover/Click
Nov25 250417 652.4 656.3 646.9 650.5 -2.2 6,189 45,679 +1,247 Hover/Click
Jan26 250417 658.2 663.4 654.1 657.8 -0.5 853 8,119 +257 Hover/Click
Mar26 250417 662.8 666.7 659.9 661.7 +0.1 95 1,262 +50 Hover/Click
May26 250417 664.8 668.7 663.1 664.0 +0.4 70 477 -4 Hover/Click
Total Volume and Open Interest 51,812 199,910 +2,298  
Corn(CBOT) Weekly Monthly
May25 250417 483.25 486.50 481.50 482.25 -2.00 136,221 293,755 -19,488 Hover/Click
Jul25 250417 490.75 494.00 489.00 490.25 -1.50 142,357 651,145 +3,625 Hover/Click
Sep25 250417 457.25 460.75 457.25 458.50 -0.50 53,956 293,378 +656 Hover/Click
Dec25 250417 466.00 468.50 465.25 466.00 -0.75 87,088 374,220 -4,148 Hover/Click
Mar26 250417 478.00 480.25 477.25 478.25 -0.50 6,035 41,248 +621 Hover/Click
May26 250417 485.00 487.25 484.25 485.25 -0.75 1,063 19,264 +181 Hover/Click
Jul26 250417 488.25 490.50 488.00 488.50 -1.25 1,005 8,117 +237 Hover/Click
Sep26 250417 470.75 472.50 469.75 469.75 -2.00 346 2,572 +83 Hover/Click
Dec26 250417 472.50 474.00 470.75 470.75 -2.50 1,790 19,882 +637 Hover/Click
Mar27 250417 484.00 485.00 482.00 482.00 -2.25 29 1,887 -1 Hover/Click
Total Volume and Open Interest 429,911 1,706,401 -17,594  
Wheat(CBOT) Weekly Monthly
May25 250417 548.25 555.75 548.00 548.75 +1.00 59,640 82,490 -13,461 Hover/Click
Jul25 250417 562.00 569.25 561.25 562.25 +1.25 70,926 228,094 +8,455 Hover/Click
Sep25 250417 576.00 582.75 575.50 576.50 +1.50 15,372 75,221 -268 Hover/Click
Dec25 250417 597.00 604.00 596.25 598.00 +2.00 10,450 61,426 +935 Hover/Click
Mar26 250417 614.25 621.75 613.75 616.25 +2.25 2,055 10,346 +9 Hover/Click
May26 250417 626.00 631.25 624.25 626.50 +2.50 291 2,459 +53 Hover/Click
Total Volume and Open Interest 158,857 461,864 -4,271  
Wheat(KCBT) Weekly Monthly
May25 250417 560.00 569.25 555.75 557.50 -0.50 24,508 39,633 -8,098 Hover/Click
Jul25 250417 573.25 582.50 568.25 570.00 -2.25 35,778 137,464 +829 Hover/Click
Sep25 250417 591.50 597.50 583.00 585.00 -2.50 9,872 41,844 +558 Hover/Click
Dec25 250417 614.50 620.50 606.50 608.25 -3.00 6,593 34,943 +752 Hover/Click
Mar26 250417 635.00 639.00 625.75 627.25 -2.75 1,419 6,183 +170 Hover/Click
May26 250417 647.75 648.00 637.00 637.00 -2.50 118 2,450 +34 Hover/Click
Jul26 250417 642.00 644.75 637.75 637.75 -2.25 7 302 +0 Hover/Click
Total Volume and Open Interest 78,295 262,915 -5,755  
Wheat(MGE) Weekly Monthly
May25 250417 604.00 613.50 603.75 606.25 +2.50 4,950 20,535 -1,893 Hover/Click
Jul25 250417 617.00 626.75 616.50 619.25 +2.25 8,465 34,710 +2,270 Hover/Click
Sep25 250417 631.00 640.00 631.00 633.25 +2.75 2,149 13,626 -19 Hover/Click
Dec25 250417 654.25 655.50 649.00 650.50 +2.50 332 8,849 -102 Hover/Click
Mar26 250417 668.25 670.50 665.50 666.25 +2.75 130 1,447 +22 Hover/Click
May26 250417 674.00 674.00 674.00 674.00 +3.00 0 23 +0 Hover/Click
Total Volume and Open Interest 16,026 79,205 +278  
Oats(CBOT) Weekly Monthly
May25 250417 349.25 358.75 347.75 356.50 +9.00 383 855 -210 Hover/Click
Jul25 250417 346.00 349.00 343.25 345.00 +1.75 372 1,788 +183 Hover/Click
Sep25 250417 345.00 345.00 345.00 345.00 +1.75 16 41 -14 Hover/Click
Dec25 250417 347.25 347.25 347.25 347.25 +1.75 0 194 +0 Hover/Click
Total Volume and Open Interest 771 2,891 -41  
Rough Rice(CBOT) Weekly Monthly
May25 250417 13.36 13.54 13.26 13.47 +0.07 1,424 6,538 -1,135 Hover/Click
Jul25 250417 13.46 13.63 13.38 13.56 +0.07 1,314 4,662 +1,034 Hover/Click
Sep25 250417 13.50 13.55 13.42 13.55 +0.01 17 859 +8 Hover/Click
Nov25 250417 13.65 13.65 13.65 13.65 -0.01 6 46 +2 Hover/Click
Total Volume and Open Interest 2,762 12,106 -90  
Live Cattle(CME) Weekly Monthly
Apr25 250417 208.185 210.000 207.630 209.830 +2.750 2,604 10,773 -1,184 Hover/Click
Jun25 250417 202.750 204.350 202.235 204.080 +2.000 32,612 129,707 +1,873 Hover/Click
Aug25 250417 199.485 200.380 198.685 200.130 +1.180 13,580 76,340 +744 Hover/Click
Oct25 250417 197.600 198.535 197.235 198.330 +0.750 10,252 55,834 +760 Hover/Click
Dec25 250417 198.900 199.035 197.880 198.830 +0.480 6,228 36,761 +508 Hover/Click
Feb26 250417 199.400 199.950 198.750 199.600 +0.200 2,644 10,963 -308 Hover/Click
Total Volume and Open Interest 69,282 331,129 +2,733  
Feeder Cattle(CME) Weekly Monthly
Apr25 250417 293.150 293.750 293.150 293.350 +3.400 1,623 3,704 -382 Hover/Click
May25 250417 285.750 286.980 284.935 286.850 +2.450 8,423 17,414 -673 Hover/Click
Aug25 250417 290.480 291.250 289.035 290.880 +1.430 6,724 31,319 +1,091 Hover/Click
Sep25 250417 289.535 290.200 287.880 289.585 +0.955 2,441 7,876 +276 Hover/Click
Oct25 250417 287.450 288.335 285.900 287.435 +0.650 1,125 4,658 +136 Hover/Click
Nov25 250417 284.880 285.730 283.250 284.585 +0.435 589 2,904 +105 Hover/Click
Jan26 250417 280.800 280.800 278.550 279.685 +0.185 314 1,384 +42 Hover/Click
Total Volume and Open Interest 21,265 69,423 +611  
Lean Hogs(CME) Weekly Monthly
May25 250417 89.980 91.150 89.480 90.400 +0.250 1,317 3,844 +363  
Jun25 250417 97.750 98.850 97.280 98.030 +0.080 31,973 91,395 +2,979 Hover/Click
Jul25 250417 97.850 98.930 97.300 98.100 +0.200 11,946 43,276 +537 Hover/Click
Aug25 250417 96.280 97.150 95.750 96.450 +0.170 6,988 34,879 +645 Hover/Click
Oct25 250417 80.680 81.780 80.680 81.200 +0.600 3,833 37,258 +154 Hover/Click
Dec25 250417 73.500 74.630 73.400 74.180 +0.830 2,756 25,339 +437 Hover/Click
Feb26 250417 77.030 78.080 76.900 77.700 +0.920 990 8,208 +115 Hover/Click
Apr26 250417 81.180 82.150 81.030 81.830 +0.980 258 2,596 +51 Hover/Click
Total Volume and Open Interest 60,111 247,050 +5,297  
Class III Milk(CME) Weekly Monthly
Apr25 250417 17.34 17.38 17.33 17.37 +0.09 389 4,369 -184 Hover/Click
May25 250417 17.85 18.34 17.85 18.30 +0.39 738 7,030 -84 Hover/Click
Jun25 250417 17.23 17.44 17.09 17.43 +0.24 322 2,711 +50 Hover/Click
Jul25 250417 17.78 17.95 17.69 17.90 +0.08 75 1,798 -6 Hover/Click
Aug25 250417 18.16 18.30 18.13 18.28 +0.16 14 1,269 +6 Hover/Click
Sep25 250417 18.40 18.50 18.38 18.50 +0.19 3 1,091 -1 Hover/Click
Oct25 250417 18.40 18.45 18.40 18.45 +0.17 5 852 +1 Hover/Click
Nov25 250417 18.10 18.25 18.10 18.25 +0.16 0 1,144 +0 Hover/Click
Dec25 250417 18.10 18.13 18.10 18.13 +0.23 0 811 +0 Hover/Click
Jan26 250417 17.93 17.95 17.93 17.95 +0.02 4 192 +0 Hover/Click
Feb26 250417 17.87 17.87 17.87 17.87 +0.15 0 163 +0 Hover/Click
Mar26 250417 17.90 17.90 17.90 17.90 unch 2 164 +0 Hover/Click
Apr26 250417 17.85 17.87 17.85 17.87 +0.07 0 94 +0 Hover/Click
Total Volume and Open Interest 1,552 21,869 -218  
Cocoa(ICE) Weekly Monthly
May25 250417 8132 8550 8132 8365 +269 1,615 5,784 -2,356 Hover/Click
Jul25 250417 8059 8450 8059 8295 +289 7,354 37,033 -124 Hover/Click
Sep25 250417 7802 8219 7800 8078 +331 4,833 16,151 -219 Hover/Click
Dec25 250417 7415 7810 7409 7688 +347 4,799 19,840 -1,470 Hover/Click
Mar26 250417 7170 7548 7141 7438 +321 2,338 5,807 +423 Hover/Click
May26 250417 7081 7429 7036 7337 +305 757 862 +68 Hover/Click
Jul26 250417 6998 7338 6941 7242 +285 249 564 +51 Hover/Click
Total Volume and Open Interest 21,989 86,424 -3,622  
Coffee "C"(ICE) Weekly Monthly
May25 250417 378.60 380.90 370.00 375.50 -0.55 4,806 5,750 -2,088 Hover/Click
Jul25 250417 375.05 378.45 367.20 372.60 -1.20 12,907 67,673 +155 Hover/Click
Sep25 250417 367.70 371.70 361.10 366.05 -1.65 4,044 34,384 -18 Hover/Click
Dec25 250417 361.90 363.45 353.50 358.70 -1.50 2,041 21,857 +153 Hover/Click
Mar26 250417 354.35 356.55 347.35 352.40 -1.45 1,222 9,139 -333 Hover/Click
May26 250417 345.30 347.25 338.60 343.85 -1.45 694 3,083 +152 Hover/Click
Total Volume and Open Interest 26,134 147,951 -1,854  
Orange Juice(ICE) Weekly Monthly
May25 250417 318.50 322.75 303.45 304.00 -14.45 1,167 3,050 -427 Hover/Click
Jul25 250417 299.10 300.00 284.60 289.40 -10.20 1,079 4,168 +201 Hover/Click
Sep25 250417 294.00 294.00 280.40 284.40 -9.45 103 1,881 +35 Hover/Click
Nov25 250417 281.50 281.50 281.25 281.45 -8.75 23 526 +5 Hover/Click
Jan26 250417 278.60 278.60 278.60 278.60 -8.75 10 246 +10 Hover/Click
Mar26 250417 276.30 276.30 276.30 276.30 -8.95 0 24 +0 Hover/Click
Total Volume and Open Interest 2,382 9,903 -176  
Sugar #11(ICE) Weekly Monthly
May25 250417 17.90 17.99 17.82 17.93 +0.07 50,318 102,381 -19,107 Hover/Click
Jul25 250417 17.78 17.89 17.70 17.81 +0.09 66,983 317,765 -456 Hover/Click
Oct25 250417 17.91 18.02 17.85 17.93 +0.07 19,758 153,456 +476 Hover/Click
Mar26 250417 18.27 18.38 18.23 18.30 +0.07 13,631 105,593 +941 Hover/Click
May26 250417 17.45 17.51 17.38 17.43 +0.03 5,817 52,738 -266 Hover/Click
Jul26 250417 17.08 17.12 16.99 17.04 +0.01 3,503 35,081 -67 Hover/Click
Oct26 250417 17.13 17.13 16.98 17.04 unch 2,078 31,682 +113 Hover/Click
Mar27 250417 17.42 17.46 17.31 17.38 -0.01 740 15,539 +123 Hover/Click
May27 250417 17.01 17.05 16.87 16.95 -0.02 329 7,281 +67 Hover/Click
Total Volume and Open Interest 163,516 836,529 -18,114  
London Cocoa(LCE) Weekly Monthly
May25 250417 5890 6170 5880 6083 +241 1,832 18,721 -221 Hover/Click
Jul25 250417 5879 6163 5879 6049 +207 5,195 31,212 -136 Hover/Click
Sep25 250417 5848 6054 5795 5928 +170 4,346 28,966 +879 Hover/Click
Dec25 250417 5484 5683 5441 5571 +154 5,314 26,977 -1,300 Hover/Click
Mar26 250417 5290 5487 5276 5386 +118 5,841 13,872 +330 Hover/Click
May26 250417 5225 5412 5215 5315 +107 3,699 3,379 +1,539 Hover/Click
Jul26 250417 5199 5334 5183 5251 +97 833 1,937 +73 Hover/Click
Total Volume and Open Interest 27,217 128,707 +1,159  
London Sugar(LCE) Weekly Monthly
Aug25 250417 500.00 501.40 496.10 498.90 +1.60 8,890 55,253 +196 Hover/Click
Oct25 250417 493.20 493.80 490.00 492.20 +1.60 3,156 18,048 -202 Hover/Click
Dec25 250417 490.80 491.90 488.80 490.60 +1.70 1,800 7,169 -93 Hover/Click
Mar26 250417 493.00 494.60 491.20 492.90 +1.50 677 5,519 +61 Hover/Click
May26 250417 490.90 492.80 489.80 490.70 +0.40 110 2,387 -14 Hover/Click
Total Volume and Open Interest 14,955 92,462 +108  
Cotton(ICE) Weekly Monthly
May25 250417 65.72 66.44 65.64 66.32 +0.53 7,584 10,030 -5,582 Hover/Click
Jul25 250417 66.30 67.20 66.25 67.13 +0.76 20,145 114,268 +1,542 Hover/Click
Oct25 250417 68.80 68.80 68.80 68.80 +0.54 2 150 +0 Hover/Click
Dec25 250417 67.86 68.58 67.76 68.44 +0.53 7,319 78,731 +1,498 Hover/Click
Mar26 250417 69.02 69.66 68.86 69.55 +0.52 1,857 10,115 +105 Hover/Click
May26 250417 69.89 70.53 69.89 70.44 +0.50 359 2,083 -7 Hover/Click
Total Volume and Open Interest 37,441 219,974 -2,423  
Crude Oil(NYM) Weekly Monthly
May25 250417 62.63 64.86 62.61 64.68 +2.21 213,194 72,700 -43,250 Hover/Click
Jun25 250417 61.96 64.18 61.96 64.01 +2.18 286,526 317,061 +11,017 Hover/Click
Jul25 250417 61.37 63.51 61.36 63.34 +2.10 124,543 177,357 +8,392 Hover/Click
Aug25 250417 60.86 62.90 60.79 62.74 +2.05 55,760 113,815 +354 Hover/Click
Sep25 250417 60.35 62.38 60.32 62.22 +2.00 56,607 142,052 +3,001 Hover/Click
Oct25 250417 60.06 61.99 59.98 61.82 +1.96 26,583 87,844 -239 Hover/Click
Nov25 250417 59.89 61.70 59.87 61.55 +1.91 13,957 67,530 +1,133 Hover/Click
Dec25 250417 59.74 61.54 59.57 61.35 +1.85 71,714 214,483 +1,635 Hover/Click
Jan26 250417 59.58 61.33 59.58 61.20 +1.81 4,694 45,606 +21 Hover/Click
Feb26 250417 59.65 61.22 59.65 61.11 +1.78 2,626 30,067 -315 Hover/Click
Mar26 250417 59.58 61.22 59.40 61.06 +1.74 7,042 61,562 +796 Hover/Click
Apr26 250417 59.94 61.22 59.66 61.04 +1.69 1,253 20,630 +6 Hover/Click
May26 250417 59.88 61.06 59.88 61.06 +1.66 1,854 22,998 +605 Hover/Click
Jun26 250417 59.71 61.27 59.54 61.10 +1.63 20,147 114,567 -261 Hover/Click
Jul26 250417 61.09 61.21 61.09 61.09 +1.60 492 22,475 +2 Hover/Click
Aug26 250417 61.08 61.08 61.08 61.08 +1.56 135 12,575 +33 Hover/Click
Total Volume and Open Interest 926,947 1,901,560 -16,657  
e-miNY Crude Oil(NYM)
May25 250417 62.600 64.850 62.600 64.675 +2.200 4,017 1,418 -272  
Jun25 250417 61.950 64.175 61.950 64.000 +2.175 2,336 1,727 +305  
Jul25 250417 61.600 63.475 61.400 63.350 +2.100 51 444 -1  
Aug25 250417 61.350 62.850 61.350 62.750 +2.050 16 33 +3  
Sep25 250417 60.925 62.225 60.675 62.225 +2.000 9 11 -2  
Oct25 250417 60.200 61.825 59.975 61.825 +1.975 1 9 +1  
Nov25 250417 60.450 61.550 60.450 61.550 +1.900 0 13 +0  
Dec25 250417 59.650 61.350 59.650 61.350 +1.850 1 77 +0  
Jan26 250417 60.400 61.200 60.400 61.200 +1.800 6 5 +0  
Feb26 250417 61.100 61.100 61.100 61.100 +1.775 1 0 -1  
Total Volume and Open Interest 6,438 3,757 +33  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250417 211.91 216.79 211.32 215.23 +3.69 40,605 50,874 -1,634 Hover/Click
Jun25 250417 207.49 212.49 207.11 211.23 +4.26 56,437 100,016 +4,624 Hover/Click
Jul25 250417 206.27 210.96 205.74 209.82 +4.37 21,481 46,853 +1,300 Hover/Click
Aug25 250417 206.11 210.82 205.62 209.80 +4.50 10,308 35,603 +1,576 Hover/Click
Sep25 250417 206.60 211.32 206.08 210.34 +4.54 7,286 22,859 +306 Hover/Click
Oct25 250417 207.27 211.96 206.78 210.98 +4.51 3,000 11,733 +192 Hover/Click
Nov25 250417 207.64 212.26 207.24 211.29 +4.45 2,215 10,198 +206 Hover/Click
Dec25 250417 207.81 212.35 207.34 211.42 +4.41 6,813 25,675 +280 Hover/Click
Jan26 250417 208.62 212.57 208.62 211.79 +4.33 897 7,868 +40 Hover/Click
Feb26 250417 209.22 212.29 209.13 211.56 +4.24 575 3,278 +100 Hover/Click
Mar26 250417 208.53 211.33 208.53 210.62 +4.13 803 6,405 +77 Hover/Click
Apr26 250417 207.05 209.75 207.05 209.21 +4.04 590 2,215 -13 Hover/Click
May26 250417 208.51 208.51 208.51 208.51 +3.95 557 1,357 -8 Hover/Click
Jun26 250417 206.18 208.96 205.72 208.19 +3.83 1,483 6,620 +420 Hover/Click
Total Volume and Open Interest 154,160 345,252 +7,614  
RBOB Gasoline(NYM) Weekly Monthly
May25 250417 204.67 210.50 204.67 209.88 +5.54 39,591 71,931 -6,648 Hover/Click
Jun25 250417 203.91 209.68 203.91 209.05 +5.42 59,117 115,105 +3,351 Hover/Click
Jul25 250417 202.92 207.85 202.26 207.22 +5.29 30,124 64,926 +2,685 Hover/Click
Aug25 250417 200.73 205.51 200.07 204.91 +5.17 18,156 46,465 +2,023 Hover/Click
Sep25 250417 197.37 202.08 196.86 201.49 +5.06 13,987 46,054 +2,195 Hover/Click
Oct25 250417 182.33 186.70 181.59 186.14 +4.83 4,672 23,574 -134 Hover/Click
Nov25 250417 178.90 182.39 177.80 181.90 +4.78 2,549 13,216 +242 Hover/Click
Dec25 250417 175.80 179.41 174.91 178.92 +4.77 5,817 26,804 +268 Hover/Click
Jan26 250417 174.77 178.21 174.70 177.95 +4.75 944 5,878 -100 Hover/Click
Feb26 250417 175.68 179.00 175.46 178.74 +4.69 270 1,035 +0 Hover/Click
Total Volume and Open Interest 176,620 422,541 +4,264  
e-miNY RBOB Gasoline(NYM)
May25 250417 209.88 209.88 209.88 209.88 +5.54 0 2 +0  
Jun25 250417 209.05 209.05 209.05 209.05 +5.42        
Jul25 250417 207.22 207.22 207.22 207.22 +5.29        
Aug25 250417 204.91 204.91 204.91 204.91 +5.17        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May25 250417 3.262 3.334 3.191 3.245 -0.002 150,410 94,615 -9,443 Hover/Click
Jun25 250417 3.421 3.499 3.356 3.410 +0.002 98,350 142,579 +3,335 Hover/Click
Jul25 250417 3.662 3.758 3.614 3.663 +0.006 65,660 161,609 -206 Hover/Click
Aug25 250417 3.731 3.833 3.690 3.734 +0.001 27,428 61,179 +301 Hover/Click
Sep25 250417 3.702 3.803 3.665 3.706 +0.003 23,683 119,299 -1,397 Hover/Click
Oct25 250417 3.768 3.868 3.732 3.776 +0.009 45,504 111,264 -71 Hover/Click
Nov25 250417 4.098 4.180 4.052 4.092 +0.008 19,125 69,669 +2,319 Hover/Click
Dec25 250417 4.576 4.651 4.530 4.567 +0.006 12,511 61,539 +1,023 Hover/Click
Jan26 250417 4.833 4.920 4.811 4.839 +0.014 27,257 122,667 -2,783 Hover/Click
Feb26 250417 4.512 4.593 4.497 4.526 +0.017 8,354 47,636 +90 Hover/Click
Mar26 250417 3.997 4.053 3.969 3.996 +0.010 23,196 73,632 -2,071 Hover/Click
Apr26 250417 3.688 3.733 3.662 3.687 +0.014 21,525 81,942 -695 Hover/Click
May26 250417 3.701 3.742 3.673 3.700 +0.012 6,360 31,915 -465 Hover/Click
Jun26 250417 3.823 3.873 3.804 3.834 +0.019 3,065 12,016 -419 Hover/Click
Jul26 250417 3.967 4.022 3.948 3.986 +0.028 4,613 20,467 +365 Hover/Click
Aug26 250417 3.999 4.054 3.981 4.020 +0.029 3,338 14,242 +229 Hover/Click
Total Volume and Open Interest 563,012 1,495,856 -10,553  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250417 66.25 68.14 65.95 67.96 +2.11 348,372 354,692 -11,888 Hover/Click
Jul25 250417 65.36 67.18 65.05 67.00 +2.04 277,924 459,862 +6,111 Hover/Click
Aug25 250417 64.73 66.52 64.41 66.33 +2.01 161,825 263,213 +14,853 Hover/Click
Sep25 250417 64.23 66.04 63.98 65.85 +2.00 118,293 267,153 -496 Hover/Click
Oct25 250417 63.91 65.70 63.68 65.51 +1.97 56,237 165,295 +5,572 Hover/Click
Nov25 250417 63.72 65.47 63.44 65.28 +1.93 33,480 127,101 -1,154 Hover/Click
Dec25 250417 63.57 65.31 63.30 65.11 +1.89 121,261 262,296 +5,882 Hover/Click
Jan26 250417 63.47 65.16 63.25 64.97 +1.84 10,253 71,891 -1,152 Hover/Click
Feb26 250417 63.41 65.02 63.23 64.89 +1.81 8,828 69,683 +232 Hover/Click
Mar26 250417 63.42 65.04 63.20 64.87 +1.78 9,721 63,350 -54 Hover/Click
Apr26 250417 63.44 65.03 63.37 64.86 +1.74 2,359 37,816 +38 Hover/Click
May26 250417 63.49 65.00 63.28 64.89 +1.71 3,890 38,033 -331 Hover/Click
Jun26 250417 63.55 65.10 63.34 64.94 +1.69 21,891 136,973 -1,137 Hover/Click
Jul26 250417 64.93 64.96 64.93 64.96 +1.66 908 22,891 -159 Hover/Click
Total Volume and Open Interest 1,246,001 2,841,125 +16,257  
Gas Oil(ICE) Weekly Monthly
May25 250417 623.00 637.00 619.50 632.50 +12.50 100,398 168,333 -1,842 Hover/Click
Jun25 250417 615.00 629.50 612.75 625.00 +12.00 113,147 211,316 +3,062 Hover/Click
Jul25 250417 610.00 625.00 608.25 620.25 +12.00 42,750 117,233 +5,712 Hover/Click
Aug25 250417 608.75 623.00 606.50 618.50 +12.00 15,650 81,362 +998 Hover/Click
Sep25 250417 609.25 623.50 607.25 618.75 +12.00 17,771 84,152 +1,271 Hover/Click
Oct25 250417 610.25 625.00 609.00 620.25 +11.75 6,484 57,506 -92 Hover/Click
Nov25 250417 607.75 622.50 607.25 618.25 +11.75 3,927 31,350 -640 Hover/Click
Dec25 250417 605.75 619.50 603.75 615.00 +11.75 23,046 93,121 -668 Hover/Click
Jan26 250417 606.00 618.25 604.00 614.50 +11.50 1,417 27,708 -136 Hover/Click
Feb26 250417 606.00 619.00 605.25 615.00 +11.25 648 16,235 +209 Hover/Click
Total Volume and Open Interest 336,299 1,042,027 +8,952  
WTI Crude Oil(ICE) Weekly Monthly
May25 250417 62.97 64.81 62.68 64.68 +2.21 27,989 38,644 -6,445 Hover/Click
Jun25 250417 62.25 64.19 61.99 64.01 +2.18 79,866 122,305 -996 Hover/Click
Jul25 250417 61.63 63.49 61.38 63.34 +2.10 78,161 79,417 +2,628 Hover/Click
Aug25 250417 61.04 62.88 60.89 62.74 +2.05 64,933 53,581 -1,070 Hover/Click
Sep25 250417 60.47 62.35 60.42 62.22 +2.00 48,755 72,680 -716 Hover/Click
Oct25 250417 60.25 61.94 60.23 61.82 +1.96 23,758 38,801 -322 Hover/Click
Nov25 250417 60.00 61.69 60.00 61.55 +1.91 9,504 29,067 -139 Hover/Click
Dec25 250417 60.06 61.51 59.84 61.35 +1.85 25,670 128,033 -4,209 Hover/Click
Jan26 250417 61.32 61.32 61.20 61.20 +1.81 841 10,498 +51 Hover/Click
Feb26 250417 61.11 61.11 61.11 61.11 +1.78 563 6,496 +3 Hover/Click
Mar26 250417 61.18 61.18 61.06 61.06 +1.74 2,310 8,391 +160 Hover/Click
Apr26 250417 61.04 61.04 61.04 61.04 +1.69 299 3,923 +150 Hover/Click
May26 250417 61.06 61.06 61.06 61.06 +1.66 275 4,721 +92 Hover/Click
Jun26 250417 60.53 61.28 60.53 61.10 +1.63 3,517 56,902 -88 Hover/Click
Jul26 250417 61.09 61.09 61.09 61.09 +1.60 0 4,631 +0 Hover/Click
Aug26 250417 61.08 61.08 61.08 61.08 +1.56 0 3,003 +0 Hover/Click
Total Volume and Open Interest 370,173 784,224 -11,146  
US Dollar Index(ICE) Weekly Monthly
Jun25 250417 99.055 99.525 99.020 99.130 -0.013 28,208 27,447 +719 Hover/Click
Sep25 250417 99.115 99.160 98.750 98.825 -0.007 63 491 -3 Hover/Click
Dec25 250417 98.485 98.485 98.485 98.485 -0.007 2 2 +0 Hover/Click
Total Volume and Open Interest 28,273 27,940 +716  
Australian Dollar(CME) Weekly Monthly
Jun25 250417 63.76 64.00 63.38 63.96 +0.24 90,310 179,576 +2,412 Hover/Click
Sep25 250417 63.83 64.04 63.47 64.04 +0.24 48 588 -19 Hover/Click
Dec25 250417 63.58 64.14 63.58 64.14 +0.25 1 350 +1 Hover/Click
Total Volume and Open Interest 90,437 181,123 +2,376  
British Pound(CME) Weekly Monthly
Jun25 250417 132.43 132.75 132.05 132.71 +0.38 84,248 175,752 +477 Hover/Click
Sep25 250417 132.58 132.75 132.35 132.75 +0.40 142 902 +6 Hover/Click
Dec25 250417 132.75 132.75 132.75 132.75 +0.42 0 226 +0 Hover/Click
Total Volume and Open Interest 84,921 177,432 +426  
Canadian Dollar(CME) Weekly Monthly
Jun25 250417 72.36 72.53 72.13 72.47 +0.18 70,817 244,354 -816 Hover/Click
Sep25 250417 72.54 72.82 72.44 72.78 +0.18 146 2,056 -2 Hover/Click
Dec25 250417 72.91 73.09 72.83 73.07 +0.19 10 910 -3 Hover/Click
Mar26 250417 73.32 73.34 72.99 73.32 +0.20 1 34 +0 Hover/Click
Total Volume and Open Interest 71,041 247,775 -824  
Japanese Yen(CME) Weekly Monthly
Jun25 250417 70.99 71.09 70.35 70.67 -0.20 172,596 343,022 +8,766 Hover/Click
Sep25 250417 71.65 71.68 71.14 71.36 -0.20 158 976 +5 Hover/Click
Dec25 250417 72.32 72.32 71.74 71.99 -0.22 137 2,614 -96 Hover/Click
Total Volume and Open Interest 173,229 347,556 +8,707  
Swiss Franc(CME) Weekly Monthly
Jun25 250417 123.81 123.87 122.32 122.98 -0.71 39,589 73,717 +853 Hover/Click
Sep25 250417 125.24 125.24 123.70 124.32 -0.70 21 267 -7 Hover/Click
Dec25 250417 125.61 125.61 124.99 125.61 -0.70 4 320 +0 Hover/Click
Total Volume and Open Interest 39,614 74,325 +846  
EuroFX(CME) Weekly Monthly
Jun25 250417 114.40 114.48 113.74 114.14 -0.13 223,971 698,571 +8,863 Hover/Click
Sep25 250417 114.97 114.97 114.43 114.78 -0.11 771 9,466 -48 Hover/Click
Dec25 250417 115.22 115.63 114.99 115.40 -0.09 195 2,563 +64 Hover/Click
Total Volume and Open Interest 226,018 717,334 +9,212  
Mexican Peso(CME) Weekly Monthly
Jun25 250417 498.00 505.00 497.25 504.00 +7.25 51,757 130,324 -15,851 Hover/Click
Sep25 250417 498.38 498.38 498.38 498.38 +7.25 0 53 +0 Hover/Click
Total Volume and Open Interest 51,757 130,587 -15,851  
Brazilian Real(CME) Weekly Monthly
May25 250417 170.25 172.15 169.55 172.00 +1.70 19,559 85,154 -1,161  
Jun25 250417 168.65 170.95 168.50 170.90 +1.70 29 416 +8 Hover/Click
Jul25 250417 169.80 170.10 169.70 169.95 +1.65 0 24 +0  
Aug25 250417 168.65 168.65 168.65 168.65 +1.75        
Total Volume and Open Interest 19,588 85,594 -1,153  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250417 115~110 115~140 114~080 114~180 -0~230 436,891 1,805,110 +3,741 Hover/Click
Sep25 250417 115~010 115~020 113~310 114~080 -0~230 1,099 5,072 +153 Hover/Click
Dec25 250417 113~220 113~280 113~220 113~280 -0~230 0 106 +0 Hover/Click
Total Volume and Open Interest 437,990 1,810,288 +3,894  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250417 111~140 111~160 111~015 111~055 -0~080 1,879,966 4,780,421 +24,928 Hover/Click
Sep25 250417 111~160 111~175 111~035 111~070 -0~090 976 5,721 +339 Hover/Click
Dec25 250417 111~155 112~035 111~090 111~090 -0~090 0 9 +0 Hover/Click
Total Volume and Open Interest 1,880,942 4,786,151 +25,267  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250417 108~166 108~190 108~084 108~132 -0~026 1,343,893 6,473,499 +71,389 Hover/Click
Sep25 250417 108~162 108~200 108~102 108~146 -0~024 14 1,055 +0 Hover/Click
Dec25 250417 108~162 108~162 108~162 108~162 -0~024       Hover/Click
Total Volume and Open Interest 1,343,907 6,474,554 +71,389  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250417 103~270 103~276 103~236 103~253 -0~005 737,077 4,033,902 +42,958 Hover/Click
Sep25 250417 104~014 104~021 103~306 104~001 -0~002 4 779 -1 Hover/Click
Dec25 250417 104~055 104~055 104~055 104~055 -0~002       Hover/Click
Total Volume and Open Interest 737,081 4,034,681 +42,957  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250417 95.955 95.990 95.940 95.985 +0.030 115,903 321,927 -8,365  
Sep25 250417 96.215 96.280 96.185 96.265 +0.050 82,380 264,355 +4,785  
Dec25 250417 96.360 96.445 96.325 96.425 +0.065 106,649 331,960 +2,529  
Mar26 250417 96.420 96.515 96.380 96.490 +0.070 65,022 221,842 +506  
Jun26 250417 96.440 96.535 96.400 96.515 +0.075 72,371 234,641 -1,292  
Sep26 250417 96.440 96.535 96.395 96.515 +0.075 54,936 168,109 -312  
Dec26 250417 96.435 96.520 96.390 96.505 +0.075 51,102 161,395 +495  
Mar27 250417 96.410 96.495 96.370 96.480 +0.070 39,046 97,187 +872  
Jun27 250417 96.380 96.455 96.335 96.445 +0.070 27,595 77,465 +1,355  
Sep27 250417 96.355 96.420 96.305 96.410 +0.070 17,004 63,258 -356  
Dec27 250417 96.315 96.380 96.270 96.370 +0.065 18,299 59,346 +738  
Mar28 250417 96.280 96.340 96.235 96.330 +0.065 14,380 46,402 +592  
Jun28 250417 96.240 96.295 96.200 96.290 +0.065 6,428 27,504 +513  
Sep28 250417 96.190 96.255 96.165 96.250 +0.060 9,133 22,472 -321  
Dec28 250417 96.155 96.215 96.135 96.210 +0.060 6,028 18,009 +503  
Mar29 250417 96.115 96.170 96.100 96.165 +0.055 6,017 14,804 +262  
Jun29 250417 96.070 96.125 96.060 96.120 +0.050 1,448 13,135 -49  
Sep29 250417 96.035 96.080 96.010 96.075 +0.050 962 12,217 -42  
Total Volume and Open Interest 752,892 2,440,792 +15,094  
Ultra T-Bond(CBOT)
Jun25 250417 119~25 119~29 118~06 118~19 -1~03 277,988 1,842,141 +6,413  
Sep25 250417 118~05 119~10 118~03 118~05 -1~03 0 12 +0  
Dec25 250417 119~11 119~11 119~11 119~11 -1~03        
Total Volume and Open Interest 277,988 1,842,153 +6,413  
Ultra 10-Yr T-Note(CBOT)
Jun25 250417 113~270 113~300 113~085 113~135 -0~135 487,799 2,233,257 +13,371  
Sep25 250417 113~185 113~185 113~105 113~185 -0~135        
Dec25 250417 113~295 113~295 113~295 113~295 -0~135        
Total Volume and Open Interest 487,799 2,233,257 +13,371  
30 Day Federal Funds(CBOT)
Apr25 250417 95.673 95.673 95.670 95.670 -0.003 34,994 716,950 -3,477  
May25 250417 95.710 95.710 95.685 95.690 -0.015 85,452 683,539 -586  
Jun25 250417 95.780 95.780 95.750 95.755 -0.020 36,584 227,571 +14,213  
Jul25 250417 95.885 95.885 95.845 95.855 -0.025 68,888 251,359 +6,567  
Aug25 250417 96.090 96.090 96.040 96.050 -0.025 47,512 165,354 +9,749  
Sep25 250417 96.170 96.170 96.115 96.130 -0.025 6,876 58,648 -958  
Total Volume and Open Interest 354,213 2,357,966 +17,323  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250417 141.37 141.53 140.58 140.77 -0.66 2,193 7,147 +197 Hover/Click
Sep25 250417 140.38 140.38 140.38 140.38 -0.66       Hover/Click
Dec25 250417 140.38 140.38 140.38 140.38 -0.66       Hover/Click
Total Volume and Open Interest 2,193 7,147 +197  
Euro-Buxl(EUREX)
Jun25 250417 123.66 124.28 122.58 124.10 +0.42 138,093 255,293 +3,415  
Sep25 250417 122.64 123.56 122.64 123.56 +0.42 0 524 -7  
Dec25 250417 122.98 122.98 122.98 122.98 +0.36        
Total Volume and Open Interest 138,093 255,817 +3,408  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250417 131.25 131.83 130.87 131.71 +0.45 982,672 1,417,055 -15,517 Hover/Click
Sep25 250417 130.97 131.52 130.76 131.49 +0.44 6 533 -25 Hover/Click
Dec25 250417 130.60 130.60 130.60 130.60 +0.61 0 3 +0 Hover/Click
Total Volume and Open Interest 982,678 1,417,591 -15,542  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250417 119.31 119.65 119.03 119.57 +0.26 710,692 1,375,366 -19,178 Hover/Click
Sep25 250417 118.56 118.56 118.56 118.56 +0.25 0 94 -1 Hover/Click
Dec25 250417 119.45 119.45 119.45 119.45 +0.27       Hover/Click
Total Volume and Open Interest 710,692 1,375,460 -19,179  
Euro-Schatz(EUREX)
Jun25 250417 107.50 107.64 107.37 107.63 +0.13 618,327 2,378,488 -4,011  
Sep25 250417 107.75 107.75 107.75 107.75 +0.12 0 47 +0  
Dec25 250417 106.93 106.93 106.93 106.93 +0.11        
Total Volume and Open Interest 618,327 2,378,535 -4,011  
3-Mth Euribor(EUREX)
Jun25 250417 97.940 98.015 97.930 98.010 +0.065 49,470 45,762 +1,444  
Sep25 250417 98.175 98.285 98.140 98.275 +0.095 3,027 31,169 -269  
Dec25 250417 98.275 98.385 98.235 98.375 +0.085 6,274 36,344 -170  
Total Volume and Open Interest 103,937 233,466 +1,970  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250417 91~29 92~19 91~23 92~14 +0~16 179,791 1,035,843 +1,788 Hover/Click
Sep25 250417 92~13 92~13 92~13 92~13 +0~16       Hover/Click
Total Volume and Open Interest 179,791 1,035,843 +1,788  
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 250417 97.945 98.015 97.925 98.010 +0.065 173,486 791,386 -715  
Sep25 250417 98.175 98.285 98.135 98.275 +0.095 148,661 697,556 +8,620  
Dec25 250417 98.300 98.390 98.230 98.375 +0.085 151,235 651,380 +10,221  
Total Volume and Open Interest 1,333,687 4,770,401 +64,340  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250417 96.39 96.39 96.34 96.35 -0.03 41,510 323,032 +9,122  
Sep25 250417 96.81 96.85 96.77 96.79 -0.02 41,168 292,487 +996  
Dec25 250417 96.93 96.98 96.91 96.93 unch 24,611 275,445 +1,155  
Mar26 250417 96.96 97.02 96.95 96.97 unch 17,053 181,922 +1,716  
Jun26 250417 96.96 97.01 96.93 96.97 +0.01 12,996 151,716 +672  
Sep26 250417 96.93 96.98 96.91 96.94 +0.01 12,729 96,238 -356  
Dec26 250417 96.89 96.92 96.84 96.88 +0.01 14,306 80,962 +1,418  
Mar27 250417 96.80 96.83 96.76 96.80 +0.02 5,617 39,380 +508  
Jun27 250417 96.70 96.74 96.67 96.71 +0.02 366 3,193 +204  
Sep27 250417 96.60 96.60 96.60 96.60 +0.02 0 335 +0  
Total Volume and Open Interest 170,514 1,445,725 +15,435  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250417 95.67 95.74 95.66 95.73 +0.06 205,047 1,133,226 +10,955  
Sep25 250417 95.73 95.73 95.73 95.73 +0.06        
Total Volume and Open Interest 205,047 1,133,226 +10,955  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250417 96.66 96.71 96.63 96.67 +0.01 306,311 924,032 +10,315  
Sep25 250417 96.67 96.67 96.67 96.67 +0.01        
Total Volume and Open Interest 306,311 924,032 +10,315  
Gold(CMX) Weekly Monthly
Apr25 250417 3345.0 3345.0 3287.8 3308.7 -17.9 1,874 2,090 +1,181 Hover/Click
Jun25 250417 3357.5 3371.9 3296.4 3328.4 -18.0 258,376 353,639 +5,438 Hover/Click
Aug25 250417 3386.2 3400.7 3325.0 3357.1 -18.0 10,052 58,959 -500 Hover/Click
Oct25 250417 3419.9 3422.7 3354.6 3384.0 -18.0 2,267 9,946 +377 Hover/Click
Dec25 250417 3441.0 3451.6 3380.0 3410.3 -18.0 2,628 29,201 +89 Hover/Click
Feb26 250417 3455.0 3461.0 3416.6 3435.7 -18.2 244 2,632 +37 Hover/Click
Apr26 250417 3468.0 3470.1 3436.5 3459.4 -18.6 39 650 -5 Hover/Click
Jun26 250417 3496.0 3496.0 3477.1 3482.8 -18.6 11 267 +6 Hover/Click
Aug26 250417 3505.3 3505.3 3505.3 3505.3 -18.6 0 58 +0 Hover/Click
Oct26 250417 3526.6 3526.6 3526.6 3526.6 -18.5 0 7 +0 Hover/Click
Dec26 250417 3520.3 3553.9 3520.3 3547.5 -18.5 3 50 +1 Hover/Click
Feb27 250417 3570.9 3570.9 3570.9 3570.9 -18.5 0 25 +0 Hover/Click
Total Volume and Open Interest 277,736 463,490 +6,862  
Silver(CMX) Weekly Monthly
May25 250417 3277.0 3292.5 3211.0 3247.0 -51.0 63,035 56,015 -4,239 Hover/Click
Jul25 250417 3309.5 3323.0 3242.0 3278.0 -51.1 10,587 67,464 +2,612 Hover/Click
Sep25 250417 3341.5 3350.0 3271.0 3307.3 -51.2 1,519 10,700 +522 Hover/Click
Dec25 250417 3392.0 3392.0 3314.0 3346.7 -51.0 503 6,767 +126 Hover/Click
Mar26 250417 3380.0 3390.0 3358.0 3385.0 -50.2 29 495 +1 Hover/Click
May26 250417 3409.7 3409.7 3409.7 3409.7 -50.2 7 67 +2 Hover/Click
Jul26 250417 3433.2 3433.2 3433.2 3433.2 -50.2 0 22 +0 Hover/Click
Total Volume and Open Interest 76,479 143,634 -766  
Platinum(NYMEX) Weekly Monthly
Apr25 250417 967.3 967.3 967.3 967.3 -2.4 1 21 -1 Hover/Click
Jul25 250417 976.8 979.8 959.0 977.0 -3.1 24,143 70,140 +495 Hover/Click
Oct25 250417 987.6 990.6 971.1 988.1 -2.1 1,036 5,585 +171 Hover/Click
Jan26 250417 994.1 997.9 980.1 997.1 -1.3 106 770 +8 Hover/Click
Total Volume and Open Interest 25,413 77,023 +648  
Palladium(NYMEX) Weekly Monthly
Jun25 250417 978.50 979.00 948.00 960.80 -18.80 4,482 19,468 -675 Hover/Click
Sep25 250417 982.50 982.50 959.00 971.00 -18.10 49 675 -9 Hover/Click
Dec25 250417 974.50 981.50 974.50 981.50 -18.10 0 75 +0 Hover/Click
Total Volume and Open Interest 4,531 20,240 -684  
Copper(CMX) Weekly Monthly
May25 250417 467.70 475.10 456.05 473.90 +5.35 45,704 55,146 -2,175 Hover/Click
Jul25 250417 473.15 480.20 461.50 479.05 +5.45 20,195 73,656 +1,987 Hover/Click
Sep25 250417 477.75 484.15 467.55 483.65 +5.25 3,844 27,167 -459 Hover/Click
Dec25 250417 485.00 489.25 471.40 488.55 +4.95 2,356 24,147 +192 Hover/Click
Mar26 250417 480.60 493.00 475.30 493.00 +4.90 256 5,781 +75 Hover/Click
Total Volume and Open Interest 73,814 202,795 -202  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250417 39867 40292 39130 39329 -524 172,679 75,065 +1,642 Hover/Click
Sep25 250417 40150 40550 39408 39606 -520 99 418 +3 Hover/Click
Dec25 250417 39825 40711 39719 39871 -541 0 92 +0 Hover/Click
Mar26 250417 40253 40253 40253 40253 -537 0 1 +0 Hover/Click
Total Volume and Open Interest 172,778 75,576 +1,645  
Plywood(CBOT) Weekly Monthly
Sep25 250417 40145.0 40550.0 39408.0 39606.0 -520.0 392 556 +55 Hover/Click
Total Volume and Open Interest 174,750 30,568 +394  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250417 5308.00 5371.25 5285.50 5312.75 +7.00 1,559,064 2,161,626 +19,169 Hover/Click
Sep25 250417 5351.00 5414.00 5329.25 5356.50 +7.50 2,022 34,648 -395 Hover/Click
Dec25 250417 5402.50 5452.25 5372.75 5397.75 +8.25 211 3,330 +6 Hover/Click
Mar26 250417 5439.00 5444.75 5439.00 5439.00 +9.75 0 484 +0 Hover/Click
Total Volume and Open Interest 1,561,297 2,200,688 +18,780  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250417 18391.25 18652.75 18261.50 18380.75 -4.50 683,175 240,356 +6,094 Hover/Click
Sep25 250417 18578.75 18830.25 18441.75 18561.00 -1.50 847 1,116 +57 Hover/Click
Dec25 250417 18749.00 18979.00 18626.75 18749.00 -1.50 3 70 -1 Hover/Click
Total Volume and Open Interest 684,026 241,557 +6,151  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250417 2732.80 2771.80 2729.60 2755.40 +23.80 9,700 47,902 +235 Hover/Click
Sep25 250417 2779.90 2781.60 2779.90 2779.90 +23.40       Hover/Click
Dec25 250417 2800.40 2800.40 2800.40 2800.40 +23.50       Hover/Click
Total Volume and Open Interest 9,700 47,902 +235  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250417 27.20 27.50 26.30 26.73 -0.90 95,528 152,688 -2,899  
Jun25 250417 26.10 26.25 25.30 25.76 -0.56 40,885 55,997 +2,697  
Jul25 250417 25.45 25.62 24.82 25.30 -0.33 15,494 30,796 +812  
Total Volume and Open Interest 171,491 285,513 -47,023  
S & P 600(CME)
Jun25 250417 1180.20 1185.50 1180.20 1180.20 +11.70 0 782 +0  
Sep25 250417 1196.30 1196.30 1196.30 1196.30 +12.50        
Total Volume and Open Interest 0 782 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250417 1874.80 1899.10 1868.20 1889.60 +15.20 234,167 464,105 +11,269 Hover/Click
Sep25 250417 1889.00 1913.10 1883.10 1904.30 +15.90 162 1,277 -6 Hover/Click
Dec25 250417 1921.00 1921.00 1921.00 1921.00 +17.40 0 123 +0 Hover/Click
Total Volume and Open Interest 234,329 465,505 +11,263  
Nikkei 225(CME)
Jun25 250417 33995 34845 33885 34570 +620 5,083 9,817 -35  
Sep25 250417 34570 34570 34570 34570 +605 0 4 +0  
Total Volume and Open Interest 5,083 9,821 -35  
Nikkei 225(SGX) Weekly Monthly
Jun25 250417 33975 34445 33600 34400 +460 19,584 73,481 +779  
Sep25 250417 33840 34370 33840 34370 +465 1 108 +0  
Dec25 250417 34160 34160 34160 34160 +465 0 1,947 +0  
Total Volume and Open Interest 19,585 77,116 +779  
Nikkei 225 Mini(JPX)
Jun25 250417 33780 34430 33600 34430 +510 563,891 305,674 +890  
Sep25 250417 33770 34420 33590 34420 +520 13,423 8,854 +495  
Dec25 250417 33570 34185 33360 34180 +500 1,871 3,153 +85  
Total Volume and Open Interest 595,527 338,822 +4,822  
Nikkei 225(JPX)
Jun25 250417 33780 34430 33600 34430 +510 39,523 176,541 -1,514  
Sep25 250417 34170 34420 33700 34420 +520 249 4,015 +104  
Dec25 250417 33690 34180 33690 34180 +500 25 20,272 +609  
Total Volume and Open Interest 39,801 223,253 -296  
Nikkei 225(CME) Yen
Jun25 250417 33895 34740 33780 34465 +630 23,052 35,103 +414  
Sep25 250417 34465 34700 34465 34465 +630 0 760 +0  
Dec25 250417 34475 34475 34475 34475 +615        
Total Volume and Open Interest 23,053 35,865 +414  
Nikkei 225(CME) e-Mini Yen
Jun25 250417 34465 34465 34465 34465 +630        
Sep25 250417 34465 34465 34465 34465 +630        
Dec25 250417 34475 34475 34475 34475 +615        
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 250417 7222.0 7270.0 7165.5 7195.5 -46.0 41,237 127,831 +45,466  
Jun25 250417 7146.0 7146.0 7146.0 7146.0 -45.0 43 304 -5  
Sep25 250417 7182.0 7182.0 7182.0 7182.0 -44.5        
Dec25 250417 7191.0 7191.0 7191.0 7191.0 -43.0        
Mar26 250417 7222.0 7222.0 7222.0 7222.0 -44.0        
Total Volume and Open Interest 85,814 252,705 -11,393  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250417 21274 21451 21003 21426 +197 95,957 96,616 +34  
May25 250417 21119 21333 20900 21316 +192 1,057 5,634 +9  
Jun25 250417 21081 21246 20837 21237 +186 353 5,970 -140  
Total Volume and Open Interest 97,518 112,264 -42  
DAX(EUREX) Weekly Monthly
Jun25 250417 21320.0 21604.0 21292.0 21360.0 -116.0 31,850 47,948 -51  
Sep25 250417 21479.0 21479.0 21479.0 21479.0 -121.0 0 15 +0  
Dec25 250417 21588.0 21588.0 21588.0 21588.0 -126.0 0 1 +0  
Total Volume and Open Interest 31,850 47,964 -51  
Mini-DAX(EUREX)
Jun25 250417 21314.0 21605.0 21283.0 21360.0 -116.0 42,987 8,743 +109  
Sep25 250417 21615.0 21615.0 21479.0 21479.0 -121.0 7 26 +2  
Dec25 250417 21588.0 21588.0 21588.0 21588.0 -126.0        
Total Volume and Open Interest 42,994 8,769 +111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250417 4847 4917 4844 4872 -32 665,097 2,391,165 +18,796  
Sep25 250417 4920 4921 4880 4890 -32 86 8,261 +13  
Dec25 250417 4892 4892 4892 4892 -34 0 8,501 +0  
Total Volume and Open Interest 665,183 2,410,277 +18,809  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250417 11467 11672 11433 11567 +94 27,168 161,473 -2,003  
Sep25 250417 11518 11565 11518 11565 +92 9 74 +3  
Dec25 250417 11567 11567 11567 11567 +91 0 15 +0  
Total Volume and Open Interest 27,177 161,563 -2,000  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250417 8194.00 8330.50 8191.50 8290.00 +14.00 84,861 400,548 +4,009  
Sep25 250417 8310.00 8310.00 8310.00 8310.00 +16.50 2 90 +0  
Dec25 250417 8339.00 8339.00 8339.00 8339.00 +16.50        
Total Volume and Open Interest 84,863 400,638 +4,009  
SPI 200(SFE) Weekly Monthly
Jun25 250417 7785.0 7846.0 7744.0 7833.0 +47.0 36,943 212,186 -3,014  
Sep25 250417 7793.0 7807.0 7775.0 7807.0 +46.0 0 489 +0  
Dec25 250417 7848.0 7848.0 7848.0 7848.0 +46.0        
Total Volume and Open Interest 37,219 213,891 -2,845  
FTSE MIB(ISE)
Jun25 250417 35125.00 35440.00 34970.00 35155.00 -96.00 17,365 104,398 -4,221  
Sep25 250417 35132.00 35132.00 35132.00 35132.00 -96.00 3 124 +0  
Dec25 250417 34855.00 34855.00 34855.00 34855.00 -96.00 0 1 +0  
Total Volume and Open Interest 17,368 104,523 -4,221  
KOSPI 200(KFE)
Jun25 250417 322.80 327.20 322.65 326.35 +2.50 150,283 259,474 +1,320  
Sep25 250417 323.20 327.50 322.95 326.55 +2.40 200 12,348 +40  
Dec25 250417 324.50 327.95 324.50 327.95 +1.85 0 7,808 +0  
Total Volume and Open Interest 150,486 286,284 +1,363  
GSCI(CME) Weekly Monthly
May25 250417 535.60 539.15 534.30 538.45 +7.50 4 365 +0  
Jun25 250417 539.00 539.00 539.00 539.00 +7.50        
Jul25 250417 541.50 541.50 541.50 541.50 +12.50        
Total Volume and Open Interest 4 365 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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