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 21, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250421 1039.75 1043.75 1029.00 1029.50 -7.00 88,269 152,815 -7,267 Hover/Click
Jul25 250421 1050.25 1054.75 1040.75 1041.50 -6.25 89,045 325,939 +5,634 Hover/Click
Aug25 250421 1047.25 1051.25 1037.00 1037.75 -7.00 10,323 31,803 +755 Hover/Click
Sep25 250421 1030.75 1033.75 1019.75 1020.50 -8.00 6,695 35,065 +557 Hover/Click
Nov25 250421 1035.00 1037.75 1025.00 1025.75 -6.75 37,902 179,631 +2,034 Hover/Click
Jan26 250421 1046.50 1049.50 1037.75 1038.50 -6.25 7,165 31,820 -191 Hover/Click
Mar26 250421 1045.75 1051.25 1040.75 1042.25 -4.25 6,282 31,665 -347 Hover/Click
May26 250421 1053.75 1056.00 1046.75 1048.25 -3.00 2,609 10,859 -19 Hover/Click
Jul26 250421 1062.75 1063.50 1054.25 1056.00 -2.50 699 6,605 +101 Hover/Click
Aug26 250421 1052.00 1052.00 1052.00 1052.00 -2.00 14 365 +1 Hover/Click
Sep26 250421 1036.50 1036.50 1036.50 1036.50 -1.75 9 336 +0 Hover/Click
Nov26 250421 1040.50 1041.00 1033.50 1034.75 -1.50 251 6,492 +120 Hover/Click
Jan27 250421 1045.50 1045.50 1045.50 1045.50 -1.50 1 331 +0 Hover/Click
Mar27 250421 1046.50 1046.50 1046.50 1046.50 -1.50 0 33 +0 Hover/Click
Total Volume and Open Interest 249,266 814,051 +1,379  
Soybean Meal(CBOT) Weekly Monthly
May25 250421 296.70 297.90 292.60 292.90 -2.70 44,118 112,274 -10,356 Hover/Click
Jul25 250421 304.00 305.30 300.00 300.30 -2.80 52,436 263,639 +4,517 Hover/Click
Aug25 250421 306.00 307.10 302.10 302.30 -2.70 7,262 40,702 -204 Hover/Click
Sep25 250421 306.40 308.20 303.00 303.20 -3.00 3,461 30,568 -189 Hover/Click
Oct25 250421 307.80 308.30 303.20 303.40 -3.00 2,226 26,186 +155 Hover/Click
Dec25 250421 310.50 311.10 306.00 306.40 -2.90 12,548 93,079 +554 Hover/Click
Jan26 250421 312.20 312.30 307.60 308.00 -2.70 2,041 12,865 +340 Hover/Click
Mar26 250421 312.80 313.30 309.00 309.50 -2.30 819 12,609 +131 Hover/Click
May26 250421 314.00 315.10 310.90 311.40 -2.40 419 6,970 +43 Hover/Click
Jul26 250421 316.90 317.80 313.80 314.20 -2.20 309 3,781 -16 Hover/Click
Total Volume and Open Interest 125,700 606,855 -4,990  
Soybean Oil(CBOT) Weekly Monthly
May25 250421 47.86 48.28 47.46 47.82 -0.05 48,839 69,582 -9,869 Hover/Click
Jul25 250421 48.26 48.77 47.95 48.31 -0.03 72,233 235,140 +6,786 Hover/Click
Aug25 250421 48.19 48.65 47.88 48.22 -0.05 10,588 41,688 +572 Hover/Click
Sep25 250421 47.95 48.49 47.71 48.05 -0.07 9,898 31,800 +1,009 Hover/Click
Oct25 250421 47.81 48.18 47.43 47.77 -0.08 4,510 24,400 -595 Hover/Click
Dec25 250421 47.64 48.17 47.39 47.74 -0.09 18,068 125,624 -539 Hover/Click
Jan26 250421 47.71 48.20 47.44 47.77 -0.10 2,695 12,543 +319 Hover/Click
Mar26 250421 47.94 48.16 47.44 47.76 -0.08 1,306 11,995 +73 Hover/Click
May26 250421 48.12 48.23 47.52 47.83 -0.08 458 4,881 +74 Hover/Click
Jul26 250421 48.16 48.33 47.63 47.93 -0.07 403 4,311 -73 Hover/Click
Total Volume and Open Interest 169,554 566,333 -2,275  
Canola(WCE) Weekly Monthly
May25 250421 666.4 673.8 656.1 659.0 -8.9 13,860 29,330 -3,545 Hover/Click
Jul25 250421 674.1 681.4 662.1 665.4 -10.3 30,713 118,603 +7,617 Hover/Click
Nov25 250421 649.5 653.1 642.0 643.4 -7.1 6,189 48,189 +2,510 Hover/Click
Jan26 250421 657.8 660.0 648.7 650.1 -7.7 853 8,788 +669 Hover/Click
Mar26 250421 664.3 664.3 654.1 654.7 -7.0 95 1,313 +51 Hover/Click
May26 250421 662.0 662.0 657.7 657.7 -6.3 70 455 -22 Hover/Click
Total Volume and Open Interest 51,812 207,193 +7,283  
Corn(CBOT) Weekly Monthly
May25 250421 483.25 487.25 481.25 481.75 -0.50 117,566 279,692 -14,063 Hover/Click
Jul25 250421 491.25 495.00 489.50 490.00 -0.25 115,218 660,757 +9,612 Hover/Click
Sep25 250421 458.25 460.50 456.00 456.75 -1.75 35,005 294,593 +1,215 Hover/Click
Dec25 250421 466.50 468.00 463.75 464.50 -1.50 58,850 385,859 +11,639 Hover/Click
Mar26 250421 478.00 479.75 476.25 477.00 -1.25 4,361 41,371 +123 Hover/Click
May26 250421 486.00 486.75 483.75 484.25 -1.00 2,600 19,416 +152 Hover/Click
Jul26 250421 489.25 490.00 487.25 487.75 -0.75 944 8,149 +32 Hover/Click
Sep26 250421 470.25 471.25 468.75 469.25 -0.50 370 2,664 +92 Hover/Click
Dec26 250421 470.50 472.25 469.75 470.25 -0.50 1,630 19,837 -45 Hover/Click
Mar27 250421 483.00 483.25 481.00 481.25 -0.75 9 1,887 +0 Hover/Click
Total Volume and Open Interest 336,554 1,715,159 +8,758  
Wheat(CBOT) Weekly Monthly
May25 250421 549.25 552.75 537.25 538.50 -10.25 40,697 73,624 -8,866 Hover/Click
Jul25 250421 562.00 566.50 551.25 552.25 -10.00 52,316 231,778 +3,684 Hover/Click
Sep25 250421 576.50 581.00 566.75 567.50 -9.00 13,052 75,156 -65 Hover/Click
Dec25 250421 598.25 602.75 589.25 590.25 -7.75 6,777 61,510 +84 Hover/Click
Mar26 250421 615.50 621.25 608.75 609.50 -6.75 1,516 10,314 -32 Hover/Click
May26 250421 629.75 631.25 619.25 620.50 -6.00 187 2,490 +31 Hover/Click
Total Volume and Open Interest 114,599 456,707 -5,157  
Wheat(KCBT) Weekly Monthly
May25 250421 554.75 562.00 549.75 550.75 -6.75 15,511 35,749 -3,884 Hover/Click
Jul25 250421 568.75 575.00 562.75 563.75 -6.25 28,618 139,200 +1,736 Hover/Click
Sep25 250421 583.50 589.75 577.75 578.50 -6.50 10,475 43,258 +1,414 Hover/Click
Dec25 250421 606.50 612.75 601.50 601.75 -6.50 6,438 35,479 +536 Hover/Click
Mar26 250421 629.50 631.75 620.75 621.25 -6.00 1,485 6,357 +174 Hover/Click
May26 250421 638.00 640.75 631.25 631.50 -5.50 93 2,476 +26 Hover/Click
Jul26 250421 633.00 638.00 633.00 633.00 -4.75 4 304 +2 Hover/Click
Total Volume and Open Interest 62,624 262,919 +4  
Wheat(MGE) Weekly Monthly
May25 250421 606.25 608.75 596.50 600.00 -6.25 3,206 18,527 -2,008 Hover/Click
Jul25 250421 619.00 622.75 611.00 614.00 -5.25 6,167 35,606 +896 Hover/Click
Sep25 250421 634.00 636.75 625.75 628.50 -4.75 1,338 13,719 +93 Hover/Click
Dec25 250421 650.50 653.25 644.25 646.50 -4.00 693 8,537 -312 Hover/Click
Mar26 250421 668.25 668.25 661.00 662.75 -3.50 365 1,423 -24 Hover/Click
May26 250421 671.00 671.00 671.00 671.00 -3.00 0 23 +0 Hover/Click
Total Volume and Open Interest 11,769 77,850 -1,355  
Oats(CBOT) Weekly Monthly
May25 250421 359.00 361.25 352.75 355.75 -0.75 560 571 -284 Hover/Click
Jul25 250421 345.00 348.50 338.50 341.50 -3.50 479 2,013 +225 Hover/Click
Sep25 250421 340.00 340.50 338.00 338.00 -7.00 0 41 +0 Hover/Click
Dec25 250421 340.00 343.25 340.00 343.25 -4.00 0 194 +0 Hover/Click
Total Volume and Open Interest 1,039 2,832 -59  
Rough Rice(CBOT) Weekly Monthly
May25 250421 13.47 13.60 13.38 13.55 +0.07 1,008 5,789 -749 Hover/Click
Jul25 250421 13.58 13.69 13.46 13.65 +0.09 1,025 5,446 +784 Hover/Click
Sep25 250421 13.55 13.61 13.53 13.61 +0.06 7 863 +4 Hover/Click
Nov25 250421 13.70 13.70 13.70 13.70 +0.06 0 46 +0 Hover/Click
Total Volume and Open Interest 2,040 12,145 +39  
Live Cattle(CME) Weekly Monthly
Apr25 250421 209.900 210.985 209.000 209.785 -0.045 4,040 8,020 -2,753 Hover/Click
Jun25 250421 204.250 206.185 203.400 203.750 -0.330 29,079 132,911 +3,204 Hover/Click
Aug25 250421 200.200 201.550 199.350 200.000 -0.130 13,560 76,605 +265 Hover/Click
Oct25 250421 198.330 199.250 197.400 198.235 -0.095 9,758 57,003 +1,169 Hover/Click
Dec25 250421 198.830 199.600 197.900 198.735 -0.095 7,582 37,756 +995 Hover/Click
Feb26 250421 199.685 200.250 198.785 199.535 -0.065 3,928 11,292 +329 Hover/Click
Total Volume and Open Interest 69,407 334,719 +3,590  
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 250421 286.900 288.350 285.100 285.535 -1.315 8,429 16,363 -1,051 Hover/Click
Aug25 250421 290.880 292.380 288.050 289.150 -1.730 8,091 32,354 +1,035 Hover/Click
Sep25 250421 289.585 290.900 286.900 288.000 -1.585 3,177 8,063 +187 Hover/Click
Oct25 250421 287.435 288.650 284.880 285.935 -1.500 1,693 4,787 +129 Hover/Click
Nov25 250421 284.935 285.730 282.100 283.335 -1.250 929 3,167 +263 Hover/Click
Jan26 250421 279.980 280.850 277.285 278.630 -1.055 191 1,459 +75 Hover/Click
Total Volume and Open Interest 22,564 66,359 -3,064  
Lean Hogs(CME) Weekly Monthly
May25 250421 90.530 91.350 90.530 91.030 +0.630 675 4,040 +196  
Jun25 250421 98.400 99.100 97.550 98.050 +0.020 24,709 93,833 +2,438 Hover/Click
Jul25 250421 98.300 99.150 97.780 98.250 +0.150 8,510 43,310 +34 Hover/Click
Aug25 250421 96.750 97.580 96.430 96.880 +0.430 6,126 35,321 +442 Hover/Click
Oct25 250421 81.430 82.180 81.380 81.750 +0.550 3,495 37,959 +701 Hover/Click
Dec25 250421 74.430 75.100 74.280 74.800 +0.620 1,949 25,518 +179 Hover/Click
Feb26 250421 77.880 78.600 77.800 78.350 +0.650 744 8,279 +71 Hover/Click
Apr26 250421 82.030 82.630 81.930 82.450 +0.620 259 2,618 +22 Hover/Click
Total Volume and Open Interest 46,601 251,204 +4,154  
Class III Milk(CME) Weekly Monthly
Apr25 250421 17.37 17.39 17.33 17.37 unch 43 4,374 +5 Hover/Click
May25 250421 18.26 18.68 17.93 18.16 -0.14 808 6,921 -109 Hover/Click
Jun25 250421 17.45 17.74 17.11 17.28 -0.15 451 2,779 +68 Hover/Click
Jul25 250421 17.94 18.10 17.67 17.90 unch 76 1,799 +1 Hover/Click
Aug25 250421 18.27 18.44 18.18 18.27 -0.01 22 1,278 +9 Hover/Click
Sep25 250421 18.50 18.70 18.48 18.56 +0.06 11 1,101 +10 Hover/Click
Oct25 250421 18.47 18.61 18.46 18.60 +0.15 2 854 +2 Hover/Click
Nov25 250421 18.25 18.41 18.24 18.30 +0.05 10 1,153 +9 Hover/Click
Dec25 250421 18.13 18.39 18.12 18.19 +0.06 18 811 +0 Hover/Click
Jan26 250421 18.00 18.10 17.97 18.00 +0.05 64 256 +64 Hover/Click
Feb26 250421 17.93 17.93 17.93 17.93 +0.06 99 258 +95 Hover/Click
Mar26 250421 17.98 18.00 17.98 17.98 +0.08 68 229 +65 Hover/Click
Apr26 250421 17.94 17.94 17.86 17.94 +0.07 93 164 +70 Hover/Click
Total Volume and Open Interest 1,921 22,312 +443  
Cocoa(ICE) Weekly Monthly
May25 250421 8380 8970 8380 8810 +445 1,615 4,588 -1,196 Hover/Click
Jul25 250421 8300 8887 8300 8701 +406 7,354 36,944 -89 Hover/Click
Sep25 250421 8078 8605 8078 8442 +364 4,833 16,287 +136 Hover/Click
Dec25 250421 7737 8147 7685 7987 +299 4,799 20,593 +753 Hover/Click
Mar26 250421 7406 7804 7392 7654 +216 2,338 5,982 +175 Hover/Click
May26 250421 7334 7675 7326 7520 +183 757 849 -13 Hover/Click
Jul26 250421 7250 7525 7250 7408 +166 249 596 +32 Hover/Click
Total Volume and Open Interest 21,989 86,212 -212  
Coffee "C"(ICE) Weekly Monthly
May25 250421 374.50 379.00 364.40 366.80 -8.70 4,806 2,502 -3,248 Hover/Click
Jul25 250421 371.75 376.55 362.30 364.55 -8.05 12,907 67,451 -222 Hover/Click
Sep25 250421 366.05 370.15 356.25 358.45 -7.60 4,044 34,453 +69 Hover/Click
Dec25 250421 359.20 362.50 349.45 351.45 -7.25 2,041 22,211 +354 Hover/Click
Mar26 250421 352.70 355.45 343.65 345.65 -6.75 1,222 9,094 -45 Hover/Click
May26 250421 344.85 347.05 335.40 337.45 -6.40 694 3,218 +135 Hover/Click
Total Volume and Open Interest 26,146 145,099 -2,852  
Orange Juice(ICE) Weekly Monthly
May25 250421 305.65 305.65 289.00 289.00 -15.00 1,167 2,344 -706 Hover/Click
Jul25 250421 289.90 289.90 274.40 274.40 -15.00 1,079 4,301 +133 Hover/Click
Sep25 250421 277.95 277.95 270.75 270.75 -13.65 103 1,898 +17 Hover/Click
Nov25 250421 271.45 271.45 268.40 268.40 -13.05 23 530 +4 Hover/Click
Jan26 250421 269.60 269.60 266.40 266.40 -12.20 10 246 +0 Hover/Click
Mar26 250421 264.15 264.15 264.15 264.15 -12.15 0 24 +0 Hover/Click
Total Volume and Open Interest 2,382 9,351 -552  
Sugar #11(ICE) Weekly Monthly
May25 250421 17.93 18.14 17.76 17.81 -0.12 50,318 98,541 -3,840 Hover/Click
Jul25 250421 17.80 18.05 17.67 17.74 -0.07 66,983 322,394 +4,629 Hover/Click
Oct25 250421 17.95 18.16 17.81 17.89 -0.04 19,758 155,411 +1,955 Hover/Click
Mar26 250421 18.31 18.52 18.19 18.28 -0.02 13,631 107,818 +2,225 Hover/Click
May26 250421 17.43 17.63 17.36 17.46 +0.03 5,817 52,493 -245 Hover/Click
Jul26 250421 17.02 17.22 17.01 17.09 +0.05 3,503 35,159 +78 Hover/Click
Oct26 250421 17.04 17.21 17.04 17.09 +0.05 2,078 31,859 +177 Hover/Click
Mar27 250421 17.37 17.52 17.37 17.43 +0.05 740 15,606 +67 Hover/Click
May27 250421 16.98 17.00 16.98 17.00 +0.05 329 7,341 +60 Hover/Click
Total Volume and Open Interest 163,516 841,786 +5,257  
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 250421 66.25 66.80 65.35 65.77 -0.55 7,584 7,829 -2,201 Hover/Click
Jul25 250421 67.20 67.40 66.21 66.82 -0.31 20,145 115,284 +1,016 Hover/Click
Oct25 250421 68.27 68.79 68.27 68.71 -0.09 2 138 -12 Hover/Click
Dec25 250421 68.47 68.68 67.64 68.30 -0.14 7,319 78,995 +264 Hover/Click
Mar26 250421 69.57 69.77 68.76 69.43 -0.12 1,857 10,372 +257 Hover/Click
May26 250421 70.55 70.61 69.76 70.33 -0.11 359 2,114 +31 Hover/Click
Total Volume and Open Interest 37,441 219,390 -584  
Crude Oil(NYM) Weekly Monthly
May25 250421 64.30 64.43 62.45 63.08 -1.60 111,479 46,599 -26,101 Hover/Click
Jun25 250421 63.65 63.78 61.76 62.41 -1.60 295,512 323,684 +6,623 Hover/Click
Jul25 250421 63.02 63.10 61.10 61.68 -1.66 118,631 178,189 +832 Hover/Click
Aug25 250421 62.44 62.49 60.54 61.04 -1.70 53,378 116,662 +2,847 Hover/Click
Sep25 250421 61.98 61.98 60.07 60.51 -1.71 45,067 141,872 -180 Hover/Click
Oct25 250421 61.50 61.56 59.78 60.14 -1.68 17,605 88,699 +855 Hover/Click
Nov25 250421 61.19 61.23 59.58 59.90 -1.65 10,994 67,932 +402 Hover/Click
Dec25 250421 61.05 61.14 59.43 59.73 -1.62 75,645 217,563 +3,080 Hover/Click
Jan26 250421 60.12 60.50 59.43 59.61 -1.59 5,277 46,076 +470 Hover/Click
Feb26 250421 60.60 60.60 59.54 59.54 -1.57 2,029 29,872 -195 Hover/Click
Mar26 250421 60.14 60.38 59.33 59.52 -1.54 7,573 62,847 +1,285 Hover/Click
Apr26 250421 59.92 59.95 59.42 59.54 -1.50 1,242 20,582 -48 Hover/Click
May26 250421 60.68 60.68 59.06 59.60 -1.46 3,439 23,933 +935 Hover/Click
Jun26 250421 60.70 60.70 59.45 59.66 -1.44 21,683 114,753 +186 Hover/Click
Jul26 250421 59.68 59.68 59.58 59.68 -1.41 848 22,845 +370 Hover/Click
Aug26 250421 59.69 59.69 59.69 59.69 -1.39 335 12,636 +61 Hover/Click
Total Volume and Open Interest 824,513 1,895,610 -5,950  
e-miNY Crude Oil(NYM)
May25 250421 64.375 64.375 62.475 63.075 -1.600 602 1,380 -38  
Jun25 250421 63.675 63.775 61.775 62.400 -1.600 3,976 1,856 +129  
Jul25 250421 62.575 62.700 61.125 61.675 -1.675 116 457 +13  
Aug25 250421 63.000 63.000 60.600 61.050 -1.700 9 33 +0  
Sep25 250421 61.800 61.800 60.450 60.500 -1.725 4 12 +1  
Oct25 250421 61.200 61.200 60.000 60.150 -1.675 4 9 +0  
Nov25 250421 60.450 60.450 59.700 59.900 -1.650 1 14 +1  
Dec25 250421 60.525 60.525 59.725 59.725 -1.625 3 76 -1  
Jan26 250421 59.600 59.600 59.600 59.600 -1.600 1 5 +0  
Feb26 250421 59.550 59.550 59.550 59.550 -1.550        
Total Volume and Open Interest 4,719 3,859 +102  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250421 214.62 214.87 209.86 210.89 -4.34 47,896 46,665 -4,209 Hover/Click
Jun25 250421 210.55 210.76 205.86 206.86 -4.37 51,665 100,937 +921 Hover/Click
Jul25 250421 209.14 209.14 204.40 205.41 -4.41 22,307 48,098 +1,245 Hover/Click
Aug25 250421 209.30 209.30 204.38 205.40 -4.40 12,581 36,806 +1,203 Hover/Click
Sep25 250421 208.94 209.03 204.98 205.95 -4.39 9,152 23,518 +659 Hover/Click
Oct25 250421 209.66 209.66 205.69 206.67 -4.31 4,551 11,854 +121 Hover/Click
Nov25 250421 209.95 209.95 206.07 207.04 -4.25 2,379 10,765 +567 Hover/Click
Dec25 250421 210.09 210.09 206.29 207.22 -4.20 7,126 25,934 +259 Hover/Click
Jan26 250421 209.57 209.57 206.75 207.66 -4.13 1,495 8,200 +332 Hover/Click
Feb26 250421 207.92 208.33 206.99 207.49 -4.07 821 3,172 -106 Hover/Click
Mar26 250421 207.17 207.20 206.21 206.62 -4.00 557 6,448 +43 Hover/Click
Apr26 250421 207.38 207.38 204.96 205.31 -3.90 313 2,286 +71 Hover/Click
May26 250421 204.71 205.50 204.53 204.73 -3.78 274 1,329 -28 Hover/Click
Jun26 250421 204.55 205.36 203.79 204.54 -3.65 798 6,616 -4 Hover/Click
Total Volume and Open Interest 162,841 346,438 +1,186  
RBOB Gasoline(NYM) Weekly Monthly
May25 250421 209.41 209.66 204.24 206.53 -3.35 41,776 63,383 -8,548 Hover/Click
Jun25 250421 208.32 208.82 203.54 205.56 -3.49 54,220 114,597 -508 Hover/Click
Jul25 250421 206.52 206.61 201.80 203.63 -3.59 24,581 66,244 +1,318 Hover/Click
Aug25 250421 204.34 204.57 199.51 201.11 -3.80 13,689 47,291 +826 Hover/Click
Sep25 250421 199.92 200.18 196.18 197.60 -3.89 9,276 46,477 +423 Hover/Click
Oct25 250421 184.64 184.68 181.02 182.13 -4.01 3,228 23,475 -99 Hover/Click
Nov25 250421 179.50 179.50 177.24 177.82 -4.08 1,695 13,202 -14 Hover/Click
Dec25 250421 177.60 177.60 174.03 174.79 -4.13 3,486 27,191 +387 Hover/Click
Jan26 250421 173.81 174.10 173.81 173.81 -4.14 1,262 5,670 -208 Hover/Click
Feb26 250421 175.41 175.41 174.04 174.58 -4.16 316 1,018 -17 Hover/Click
Total Volume and Open Interest 154,226 416,196 -6,345  
e-miNY RBOB Gasoline(NYM)
May25 250421 206.53 206.53 206.50 206.53 -3.35 0 2 +0  
Jun25 250421 205.56 205.56 205.56 205.56 -3.49        
Jul25 250421 203.63 203.63 203.63 203.63 -3.59        
Aug25 250421 201.11 201.11 201.11 201.11 -3.80        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May25 250421 3.198 3.225 2.994 3.016 -0.229 145,610 76,831 -17,784 Hover/Click
Jun25 250421 3.367 3.391 3.155 3.177 -0.233 95,949 147,762 +5,183 Hover/Click
Jul25 250421 3.626 3.653 3.415 3.439 -0.224 54,874 161,748 +139 Hover/Click
Aug25 250421 3.694 3.725 3.496 3.519 -0.215 24,862 61,148 -31 Hover/Click
Sep25 250421 3.680 3.701 3.475 3.499 -0.207 20,968 116,655 -2,644 Hover/Click
Oct25 250421 3.728 3.775 3.553 3.576 -0.200 37,361 109,880 -1,384 Hover/Click
Nov25 250421 4.044 4.098 3.894 3.915 -0.177 13,454 69,932 +263 Hover/Click
Dec25 250421 4.516 4.576 4.390 4.407 -0.160 13,547 60,592 -947 Hover/Click
Jan26 250421 4.789 4.850 4.667 4.685 -0.154 18,228 122,647 -20 Hover/Click
Feb26 250421 4.493 4.547 4.354 4.368 -0.158 6,816 48,388 +752 Hover/Click
Mar26 250421 3.972 4.026 3.861 3.869 -0.127 12,553 74,793 +1,161 Hover/Click
Apr26 250421 3.654 3.725 3.567 3.572 -0.115 12,153 81,943 +1 Hover/Click
May26 250421 3.686 3.732 3.584 3.587 -0.113 4,589 31,557 -358 Hover/Click
Jun26 250421 3.823 3.866 3.731 3.736 -0.098 1,700 11,958 -58 Hover/Click
Jul26 250421 3.979 4.017 3.895 3.897 -0.089 2,479 21,105 +638 Hover/Click
Aug26 250421 4.013 4.049 3.928 3.931 -0.089 4,843 11,875 -2,367 Hover/Click
Total Volume and Open Interest 487,881 1,477,451 -18,405  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250421 67.51 67.72 65.67 66.26 -1.70 348,372 335,700 -18,992 Hover/Click
Jul25 250421 66.87 66.87 64.76 65.30 -1.70 277,924 469,106 +9,244 Hover/Click
Aug25 250421 65.94 66.11 64.14 64.63 -1.70 161,825 279,364 +16,151 Hover/Click
Sep25 250421 65.46 65.63 63.74 64.17 -1.68 118,293 262,145 -5,008 Hover/Click
Oct25 250421 65.14 65.30 63.46 63.86 -1.65 56,237 166,496 +1,201 Hover/Click
Nov25 250421 65.05 65.07 63.29 63.65 -1.63 33,480 126,833 -268 Hover/Click
Dec25 250421 64.83 64.90 63.17 63.50 -1.61 121,261 261,974 -322 Hover/Click
Jan26 250421 64.77 64.77 63.11 63.39 -1.58 10,253 72,612 +721 Hover/Click
Feb26 250421 64.69 64.69 63.08 63.34 -1.55 8,828 70,323 +640 Hover/Click
Mar26 250421 64.42 64.42 63.10 63.35 -1.52 9,721 63,522 +172 Hover/Click
Apr26 250421 64.33 64.33 63.14 63.38 -1.48 2,359 37,943 +127 Hover/Click
May26 250421 64.43 64.43 63.23 63.44 -1.45 3,890 38,227 +194 Hover/Click
Jun26 250421 64.55 64.58 63.27 63.51 -1.43 21,891 137,791 +818 Hover/Click
Jul26 250421 64.00 64.00 63.56 63.56 -1.40 908 23,098 +207 Hover/Click
Total Volume and Open Interest 1,246,018 2,845,832 +4,707  
Gas Oil(ICE) Weekly Monthly
May25 250421 631.75 631.75 615.75 619.50 -13.00 100,398 156,820 -11,513 Hover/Click
Jun25 250421 624.50 624.50 608.75 612.75 -12.25 113,147 212,082 +766 Hover/Click
Jul25 250421 620.00 620.00 604.25 608.25 -12.00 42,750 120,679 +3,446 Hover/Click
Aug25 250421 618.25 618.25 603.25 606.75 -11.75 15,650 81,969 +607 Hover/Click
Sep25 250421 618.75 618.75 603.50 607.25 -11.50 17,771 84,220 +68 Hover/Click
Oct25 250421 620.50 620.50 605.50 609.00 -11.25 6,484 57,100 -406 Hover/Click
Nov25 250421 614.75 615.25 605.25 607.00 -11.25 3,927 31,924 +574 Hover/Click
Dec25 250421 615.50 615.50 600.50 604.00 -11.00 23,046 93,185 +64 Hover/Click
Jan26 250421 608.50 609.25 601.75 603.75 -10.75 1,417 28,054 +346 Hover/Click
Feb26 250421 611.50 611.50 603.50 604.50 -10.50 648 16,878 +643 Hover/Click
Total Volume and Open Interest 336,468 1,037,345 -4,682  
WTI Crude Oil(ICE) Weekly Monthly
May25 250421 64.00 64.00 62.50 63.08 -1.60 27,989 31,115 -7,529 Hover/Click
Jun25 250421 63.74 63.75 61.82 62.41 -1.60 79,866 118,633 -3,672 Hover/Click
Jul25 250421 63.03 63.10 61.17 61.68 -1.66 78,161 78,615 -802 Hover/Click
Aug25 250421 62.03 62.09 60.71 61.04 -1.70 64,933 52,871 -710 Hover/Click
Sep25 250421 61.60 61.60 60.18 60.51 -1.71 48,755 72,745 +65 Hover/Click
Oct25 250421 60.79 60.79 59.94 60.14 -1.68 23,758 39,630 +829 Hover/Click
Nov25 250421 60.55 60.55 59.75 59.90 -1.65 9,504 29,495 +428 Hover/Click
Dec25 250421 60.50 60.50 59.54 59.73 -1.62 25,670 128,253 +220 Hover/Click
Jan26 250421 59.61 59.61 59.61 59.61 -1.59 841 10,447 -51 Hover/Click
Feb26 250421 59.54 59.54 59.54 59.54 -1.57 563 6,486 -10 Hover/Click
Mar26 250421 59.52 59.52 59.52 59.52 -1.54 2,310 8,433 +42 Hover/Click
Apr26 250421 59.54 59.54 59.54 59.54 -1.50 299 3,925 +2 Hover/Click
May26 250421 59.60 59.60 59.60 59.60 -1.46 275 4,699 -22 Hover/Click
Jun26 250421 59.67 59.89 59.66 59.66 -1.44 3,517 56,663 -239 Hover/Click
Jul26 250421 59.68 59.68 59.68 59.68 -1.41 100 4,631 +0 Hover/Click
Aug26 250421 59.69 59.69 59.69 59.69 -1.39 100 3,009 +6 Hover/Click
Total Volume and Open Interest 371,823 772,534 -11,690  
US Dollar Index(ICE) Weekly Monthly
Jun25 250421 99.035 99.035 97.680 98.045 -1.085 28,208 28,458 +1,011 Hover/Click
Sep25 250421 98.615 98.615 97.455 97.725 -1.100 63 503 +12 Hover/Click
Dec25 250421 97.600 97.600 97.385 97.385 -1.100 2 2 +0 Hover/Click
Total Volume and Open Interest 28,273 28,963 +1,023  
Australian Dollar(CME) Weekly Monthly
Jun25 250421 63.84 64.42 63.74 64.18 +0.22 74,967 181,539 +1,963 Hover/Click
Sep25 250421 63.86 64.47 63.86 64.26 +0.22 30 599 +11 Hover/Click
Dec25 250421 64.40 64.40 64.34 64.34 +0.20 5 345 -5 Hover/Click
Total Volume and Open Interest 75,019 183,086 +1,963  
British Pound(CME) Weekly Monthly
Jun25 250421 132.76 134.25 132.75 133.82 +1.11 73,970 176,625 +873 Hover/Click
Sep25 250421 132.81 134.24 132.81 133.85 +1.10 72 953 +51 Hover/Click
Dec25 250421 133.89 133.89 133.83 133.83 +1.08 6 230 +4 Hover/Click
Total Volume and Open Interest 74,107 178,362 +930  
Canadian Dollar(CME) Weekly Monthly
Jun25 250421 72.51 72.78 72.42 72.48 +0.01 62,011 245,079 +725 Hover/Click
Sep25 250421 72.82 73.07 72.74 72.79 +0.01 112 2,023 -33 Hover/Click
Dec25 250421 73.30 73.30 73.06 73.06 -0.01 82 983 +73 Hover/Click
Mar26 250421 73.29 73.53 73.27 73.29 -0.03 0 34 +0 Hover/Click
Total Volume and Open Interest 62,296 248,572 +797  
Japanese Yen(CME) Weekly Monthly
Jun25 250421 70.81 71.65 70.78 71.60 +0.93 147,944 343,954 +932 Hover/Click
Sep25 250421 71.78 72.30 71.78 72.29 +0.93 86 968 -8 Hover/Click
Dec25 250421 72.21 72.94 72.21 72.92 +0.93 31 2,619 +5 Hover/Click
Total Volume and Open Interest 148,331 348,505 +949  
Swiss Franc(CME) Weekly Monthly
Jun25 250421 123.20 125.25 123.16 124.74 +1.76 28,619 73,243 -474 Hover/Click
Sep25 250421 125.05 126.54 124.95 126.09 +1.77 12 263 -4 Hover/Click
Dec25 250421 127.81 127.81 127.19 127.38 +1.77 0 320 +0 Hover/Click
Total Volume and Open Interest 28,641 73,857 -468  
EuroFX(CME) Weekly Monthly
Jun25 250421 114.31 116.13 114.30 115.62 +1.48 181,633 699,244 +673 Hover/Click
Sep25 250421 115.25 116.75 115.25 116.26 +1.48 647 9,461 -5 Hover/Click
Dec25 250421 116.29 117.35 116.29 116.88 +1.48 158 2,570 +7 Hover/Click
Total Volume and Open Interest 183,105 718,113 +779  
Mexican Peso(CME) Weekly Monthly
Jun25 250421 504.00 506.75 502.25 502.75 -1.25 51,216 130,110 -214 Hover/Click
Sep25 250421 497.13 499.75 497.13 497.13 -1.25 0 53 +0 Hover/Click
Total Volume and Open Interest 51,219 130,372 -215  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250421 59.5300 60.3000 59.4900 60.1500 +0.2900 32,528 63,350 -1,677 Hover/Click
Sep25 250421 59.8900 60.4300 59.7600 60.3100 +0.2800 5 69 +0 Hover/Click
Total Volume and Open Interest 32,545 63,440 -1,677  
Brazilian Real(CME) Weekly Monthly
May25 250421 172.10 172.60 171.30 171.35 -0.65 21,919 87,520 +2,366  
Jun25 250421 170.60 171.50 170.30 170.30 -0.60 87 468 +52 Hover/Click
Jul25 250421 169.75 169.75 169.75 169.75 -0.20 41 65 +41  
Aug25 250421 168.45 168.45 168.45 168.45 -0.20        
Total Volume and Open Interest 22,047 88,053 +2,459  
Bitcoin RR(CME) Weekly Monthly
Apr25 250421 85235 88800 84790 87535 +2425 8,467 11,663 -2,259 Hover/Click
May25 250421 85770 89460 85390 88205 +2485 5,399 14,979 +1,956 Hover/Click
Jun25 250421 86155 89950 85885 88710 +2520 126 629 +61 Hover/Click
Jul25 250421 89215 90365 86440 89215 +2600 0 55 +0 Hover/Click
Aug25 250421 89715 90845 87000 89715 +2670 0 9 +0 Hover/Click
Total Volume and Open Interest 13,992 27,401 -242  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250421 114~100 114~130 112~270 113~010 -1~170 308,975 1,823,887 +18,777 Hover/Click
Sep25 250421 113~290 113~290 112~180 112~220 -1~180 277 5,191 +119 Hover/Click
Dec25 250421 112~220 113~010 112~070 112~100 -1~180 1 107 +1 Hover/Click
Total Volume and Open Interest 309,253 1,829,185 +18,897  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250421 111~040 111~090 110~220 110~260 -0~115 1,399,843 4,730,974 -49,447 Hover/Click
Sep25 250421 111~030 111~095 110~230 110~265 -0~125 1,068 5,996 +275 Hover/Click
Dec25 250421 111~185 111~185 110~185 110~285 -0~125 24 18 +9 Hover/Click
Total Volume and Open Interest 1,400,935 4,736,988 -49,163  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250421 108~140 108~206 108~080 108~114 -0~016 1,226,497 6,566,303 +92,804 Hover/Click
Sep25 250421 108~146 108~220 108~102 108~130 -0~016 300 1,272 +217 Hover/Click
Dec25 250421 108~144 108~144 108~144 108~144 -0~016       Hover/Click
Total Volume and Open Interest 1,226,797 6,567,575 +93,021  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250421 103~260 103~304 103~252 103~283 +0~030 565,205 4,052,289 +18,387 Hover/Click
Sep25 250421 104~034 104~051 104~007 104~034 +0~033 192 963 +184 Hover/Click
Dec25 250421 104~090 104~090 104~090 104~090 +0~033       Hover/Click
Total Volume and Open Interest 565,397 4,053,252 +18,571  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250421 95.910 95.945 95.905 95.940 -0.045 0 319,445 -2,482  
Sep25 250421 96.275 96.345 96.270 96.335 +0.070 0 262,047 -2,308  
Dec25 250421 96.545 96.645 96.530 96.620 +0.195 0 333,878 +1,918  
Mar26 250421 96.715 96.835 96.705 96.800 +0.310 0 220,518 -1,324  
Jun26 250421 96.815 96.940 96.805 96.900 +0.385 0 232,550 -2,091  
Sep26 250421 96.850 96.970 96.840 96.925 +0.410 0 168,204 +95  
Dec26 250421 96.830 96.940 96.820 96.890 +0.385 0 161,043 -352  
Mar27 250421 96.780 96.875 96.765 96.820 +0.340 0 97,741 +554  
Jun27 250421 96.705 96.795 96.680 96.730 +0.285 0 77,207 -258  
Sep27 250421 96.625 96.710 96.600 96.645 +0.235 0 62,434 -824  
Dec27 250421 96.570 96.630 96.530 96.565 +0.195 0 59,025 -321  
Mar28 250421 96.515 96.565 96.460 96.490 +0.160 0 46,569 +167  
Jun28 250421 96.450 96.500 96.400 96.425 +0.135 0 25,672 -1,832  
Sep28 250421 96.395 96.440 96.340 96.365 +0.115 0 21,922 -550  
Dec28 250421 96.335 96.380 96.280 96.300 +0.090 0 18,495 +486  
Mar29 250421 96.285 96.320 96.215 96.240 +0.075 0 14,442 -362  
Jun29 250421 96.225 96.255 96.155 96.175 +0.055 0 13,142 +7  
Sep29 250421 96.175 96.185 96.085 96.105 +0.030 0 12,699 +482  
Total Volume and Open Interest 0 2,434,041 -6,751  
Ultra T-Bond(CBOT)
Jun25 250421 118~13 118~13 116~16 116~23 -1~28 209,982 1,868,458 +26,317  
Sep25 250421 116~17 116~17 116~09 116~09 -1~28 0 12 +0  
Dec25 250421 117~15 117~15 117~15 117~15 -1~28        
Total Volume and Open Interest 209,982 1,868,470 +26,317  
Ultra 10-Yr T-Note(CBOT)
Jun25 250421 113~095 113~130 112~190 112~235 -0~220 354,555 2,240,394 +7,137  
Sep25 250421 112~285 112~285 112~285 112~285 -0~220        
Dec25 250421 113~075 113~075 113~075 113~075 -0~220        
Total Volume and Open Interest 354,555 2,240,394 +7,137  
30 Day Federal Funds(CBOT)
Apr25 250421 95.670 95.673 95.670 95.670 unch 21,064 717,394 +444  
May25 250421 95.690 95.705 95.690 95.705 +0.015 86,580 699,484 +15,945  
Jun25 250421 95.760 95.775 95.760 95.775 +0.020 19,885 232,323 +4,752  
Jul25 250421 95.855 95.890 95.855 95.885 +0.030 52,963 249,448 -1,911  
Aug25 250421 96.055 96.115 96.050 96.110 +0.060 29,385 167,599 +2,245  
Sep25 250421 96.135 96.200 96.135 96.195 +0.065 6,901 59,276 +628  
Total Volume and Open Interest 299,963 2,379,710 +21,744  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250421 141.29 141.42 140.93 141.03 -0.32 589 7,060 -77 Hover/Click
Sep25 250421 140.64 140.64 140.64 140.64 -0.32       Hover/Click
Dec25 250421 140.64 140.64 140.64 140.64 -0.32       Hover/Click
Total Volume and Open Interest 589 7,060 -77  
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 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 250421 3342.2 3418.5 3342.2 3406.2 +97.5 824 1,133 -957 Hover/Click
Jun25 250421 3347.0 3442.3 3344.0 3425.3 +96.9 242,065 348,141 -5,498 Hover/Click
Aug25 250421 3375.1 3470.7 3373.0 3454.6 +97.5 9,535 59,950 +991 Hover/Click
Oct25 250421 3402.2 3497.4 3402.2 3482.0 +98.0 3,101 10,167 +221 Hover/Click
Dec25 250421 3430.9 3525.0 3428.0 3508.5 +98.2 4,121 29,524 +323 Hover/Click
Feb26 250421 3461.4 3546.3 3461.4 3534.3 +98.6 226 2,629 -3 Hover/Click
Apr26 250421 3518.8 3567.3 3518.7 3558.2 +98.8 70 671 +21 Hover/Click
Jun26 250421 3562.9 3581.9 3562.9 3581.9 +99.1 29 278 +11 Hover/Click
Aug26 250421 3604.5 3604.5 3604.5 3604.5 +99.2 0 58 +0 Hover/Click
Oct26 250421 3626.3 3626.3 3626.3 3626.3 +99.7 0 7 +0 Hover/Click
Dec26 250421 3657.6 3658.0 3647.7 3647.7 +100.2 3 50 +0 Hover/Click
Feb27 250421 3671.1 3671.1 3671.1 3671.1 +100.2 0 25 +0 Hover/Click
Total Volume and Open Interest 261,675 458,586 -4,904  
Silver(CMX) Weekly Monthly
May25 250421 3244.0 3310.0 3238.5 3252.1 +5.1 50,106 51,490 -4,525 Hover/Click
Jul25 250421 3278.0 3341.5 3269.5 3283.2 +5.2 11,039 70,498 +3,034 Hover/Click
Sep25 250421 3307.0 3369.5 3299.5 3312.2 +4.9 982 10,742 +42 Hover/Click
Dec25 250421 3349.5 3409.0 3343.5 3351.7 +5.0 391 6,795 +28 Hover/Click
Mar26 250421 3385.0 3389.9 3385.0 3389.9 +4.9 66 494 -1 Hover/Click
May26 250421 3441.5 3459.0 3414.4 3414.4 +4.7 6 67 +0 Hover/Click
Jul26 250421 3438.0 3438.0 3438.0 3438.0 +4.8 0 22 +0 Hover/Click
Total Volume and Open Interest 63,443 142,386 -1,248  
Platinum(NYMEX) Weekly Monthly
Apr25 250421 957.8 957.8 957.8 957.8 -9.5 0 21 +0 Hover/Click
Jul25 250421 977.0 986.0 965.1 967.1 -9.9 21,576 69,775 -365 Hover/Click
Oct25 250421 988.4 997.0 977.3 978.9 -9.2 1,115 5,866 +281 Hover/Click
Jan26 250421 997.8 1005.8 987.0 988.2 -8.9 135 764 -6 Hover/Click
Total Volume and Open Interest 22,895 76,923 -100  
Palladium(NYMEX) Weekly Monthly
Jun25 250421 963.00 968.00 929.00 931.10 -29.70 3,916 19,183 -285 Hover/Click
Sep25 250421 971.00 977.00 940.50 941.10 -29.90 36 669 -6 Hover/Click
Dec25 250421 951.60 951.60 951.60 951.60 -29.90 10 76 +1 Hover/Click
Total Volume and Open Interest 3,963 19,951 -289  
Copper(CMX) Weekly Monthly
May25 250421 471.60 480.60 468.50 472.85 -1.05 50,456 49,676 -5,470 Hover/Click
Jul25 250421 475.65 485.65 473.70 478.00 -1.05 23,286 75,669 +2,013 Hover/Click
Sep25 250421 478.40 490.05 478.40 482.65 -1.00 4,853 27,111 -56 Hover/Click
Dec25 250421 484.40 493.85 484.40 487.70 -0.85 3,144 24,586 +439 Hover/Click
Mar26 250421 494.90 499.45 491.70 492.20 -0.80 854 5,863 +82 Hover/Click
Total Volume and Open Interest 84,174 199,655 -3,140  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250421 39212 39250 37998 38328 -1001 166,005 77,603 +2,538 Hover/Click
Sep25 250421 39498 39498 38263 38586 -1020 159 412 -6 Hover/Click
Dec25 250421 39536 39536 38585 38813 -1058 11 93 +1 Hover/Click
Mar26 250421 39225 39225 39225 39225 -1028 0 1 +0 Hover/Click
Total Volume and Open Interest 166,175 78,109 +2,533  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250421 39309 39309 37997 38328 -1001 176,251 28,165 -1,818 Hover/Click
Sep25 250421 39499 39499 38263 38586 -1020 453 585 +29 Hover/Click
Dec25 250421 39563 39563 38477 38813 -1058 8 31 +2 Hover/Click
Mar26 250421 39225 39225 39225 39225 -1028       Hover/Click
Total Volume and Open Interest 176,712 28,781 -1,787  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250421 5283.75 5306.75 5127.25 5184.75 -128.00 1,381,396 2,158,165 -3,461 Hover/Click
Sep25 250421 5335.75 5350.75 5168.75 5226.25 -130.25 1,672 34,331 -317 Hover/Click
Dec25 250421 5338.00 5342.25 5212.00 5265.25 -132.50 2 3,330 +0 Hover/Click
Mar26 250421 5289.00 5306.50 5274.75 5306.50 -132.50 0 484 +0 Hover/Click
Total Volume and Open Interest 1,383,070 2,196,910 -3,778  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250421 5284.25 5309.50 5127.00 5184.75 -128.00 1,574,928 145,991 -5,697 Hover/Click
Sep25 250421 5326.75 5350.00 5169.50 5226.25 -130.25 1,799 3,175 +85 Hover/Click
Dec25 250421 5372.75 5381.50 5210.25 5265.25 -132.50 32 234 +13 Hover/Click
Mar26 250421 5400.00 5400.00 5256.00 5306.50 -132.50 1 22 +0 Hover/Click
Total Volume and Open Interest 1,576,760 149,423 -5,599  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250421 18306.25 18383.50 17700.00 17922.25 -458.50 629,368 236,605 -3,751 Hover/Click
Sep25 250421 18496.00 18549.75 17873.00 18093.75 -467.25 472 1,130 +14 Hover/Click
Dec25 250421 18281.50 18281.50 18065.25 18281.50 -467.50 0 70 +0 Hover/Click
Total Volume and Open Interest 629,840 237,820 -3,737  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250421 18307.50 18384.75 17700.00 17922.25 -458.50 2,036,870 143,810 -1,572 Hover/Click
Sep25 250421 18534.75 18568.25 17872.75 18093.75 -467.25 2,334 3,467 +60 Hover/Click
Dec25 250421 18712.50 18712.50 18041.50 18281.50 -467.50 24 245 -10 Hover/Click
Total Volume and Open Interest 2,039,229 147,546 -1,522  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250421 2741.70 2750.80 2663.20 2690.60 -64.80 7,203 47,403 -499 Hover/Click
Sep25 250421 2714.30 2714.30 2691.80 2714.30 -65.60       Hover/Click
Dec25 250421 2734.30 2734.30 2734.30 2734.30 -66.10       Hover/Click
Total Volume and Open Interest 7,203 47,403 -499  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250421 27.05 29.10 26.65 28.45 +1.72 95,528 142,772 -9,916  
Jun25 250421 25.80 27.45 25.50 27.02 +1.26 40,885 57,208 +1,211  
Jul25 250421 25.35 26.55 24.85 26.29 +0.99 15,494 30,816 +20  
Total Volume and Open Interest 171,491 276,799 -8,714  
S & P 600(CME)
Jun25 250421 1155.80 1155.80 1145.20 1155.80 -24.40 0 782 +0  
Sep25 250421 1171.00 1171.00 1171.00 1171.00 -25.30        
Total Volume and Open Interest 0 782 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250421 1885.00 1887.70 1830.60 1850.60 -39.00 230,223 446,344 -17,761 Hover/Click
Sep25 250421 1899.50 1900.50 1844.40 1864.60 -39.70 244 1,344 +67 Hover/Click
Dec25 250421 1879.40 1879.40 1875.30 1879.40 -41.60 0 123 +0 Hover/Click
Total Volume and Open Interest 230,467 447,811 -17,694  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250421 1884.40 1887.90 1830.60 1850.60 -39.00 83,734 34,789 -352 Hover/Click
Sep25 250421 1899.80 1900.30 1844.10 1864.60 -39.70 240 511 +13 Hover/Click
Dec25 250421 1879.40 1879.40 1875.40 1879.40 -41.60 1 12 +0 Hover/Click
Total Volume and Open Interest 83,975 35,314 -339  
Nikkei 225(CME)
Jun25 250421 34610 34735 33960 34255 -315 4,516 9,605 -212  
Sep25 250421 34340 34685 34235 34235 -335 0 4 +0  
Total Volume and Open Interest 4,516 9,609 -212  
Nikkei 225(SGX) Weekly Monthly
Jun25 250421 34835 34835 34215 34275 -575 14,398 73,169 +335  
Sep25 250421 34395 34395 34245 34245 -570 278 383 +276  
Dec25 250421 34035 34035 34035 34035 -575 0 1,947 +0  
Total Volume and Open Interest 14,678 77,086 +611  
Nikkei 225 Mini(JPX)
Jun25 250421 34730 34825 34240 34260 -570 525,517 298,603 -7,403  
Sep25 250421 34710 34810 34225 34240 -510 13,334 8,381 -121  
Dec25 250421 34450 34575 34010 34020 -570 1,601 3,051 -62  
Total Volume and Open Interest 556,750 330,875 -6,446  
Nikkei 225(JPX)
Jun25 250421 34730 34820 34240 34260 -570 28,900 179,019 +484  
Sep25 250421 34770 34780 34240 34240 -510 157 5,581 +547  
Dec25 250421 34020 34020 34020 34020 -570 10 20,847 +78  
Total Volume and Open Interest 29,070 228,063 +1,147  
Nikkei 225(CME) Yen
Jun25 250421 34515 34630 33860 34155 -310 22,493 34,371 -732  
Sep25 250421 34215 34545 33870 34135 -330 0 760 +0  
Dec25 250421 34145 34145 34145 34145 -330        
Total Volume and Open Interest 22,493 35,133 -732  
Nikkei 225(CME) e-Mini Yen
Jun25 250421 34155 34155 34155 34155 -310        
Sep25 250421 34135 34135 34135 34135 -330        
Dec25 250421 34145 34145 34145 34145 -330        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
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 250421 327.50 330.80 327.45 328.70 -0.25 102,320 256,911 +516  
Sep25 250421 328.25 331.10 328.05 329.25 +0.05 151 12,382 +15  
Dec25 250421 329.90 329.90 329.90 329.90 -0.50 3 7,859 +52  
Total Volume and Open Interest 102,476 283,506 +583  
GSCI(CME) Weekly Monthly
May25 250421 536.00 536.00 531.05 531.95 -6.50 10 370 +5  
Jun25 250421 532.45 532.45 530.95 532.45 -6.55        
Jul25 250421 529.95 529.95 529.95 529.95 -11.55        
Total Volume and Open Interest 10 370 +5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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