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 Tue April 22, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250422 1030.75 1039.50 1030.00 1035.00 +5.50 56,324 145,365 -7,450 Hover/Click
Jul25 250422 1042.00 1051.50 1041.00 1046.00 +4.50 71,977 334,956 +9,017 Hover/Click
Aug25 250422 1038.25 1046.75 1036.75 1040.50 +2.75 7,815 31,802 -1 Hover/Click
Sep25 250422 1020.75 1027.50 1018.50 1021.25 +0.75 5,802 35,465 +400 Hover/Click
Nov25 250422 1025.75 1033.00 1023.50 1026.50 +0.75 29,398 178,626 -1,005 Hover/Click
Jan26 250422 1038.50 1045.25 1036.00 1039.00 +0.50 6,881 32,431 +611 Hover/Click
Mar26 250422 1042.25 1048.75 1039.50 1043.25 +1.00 4,419 31,674 +9 Hover/Click
May26 250422 1048.75 1055.00 1046.50 1049.75 +1.50 1,642 10,795 -64 Hover/Click
Jul26 250422 1056.50 1062.75 1054.50 1057.50 +1.50 536 6,619 +14 Hover/Click
Aug26 250422 1053.25 1054.00 1053.25 1053.25 +1.25 0 365 +0 Hover/Click
Sep26 250422 1036.75 1036.75 1036.75 1036.75 +0.25 0 336 +0 Hover/Click
Nov26 250422 1041.25 1041.25 1034.00 1034.50 -0.25 92 6,518 +26 Hover/Click
Jan27 250422 1045.25 1046.25 1045.25 1045.25 -0.25 0 331 +0 Hover/Click
Mar27 250422 1046.25 1046.75 1046.25 1046.25 -0.25 0 33 +0 Hover/Click
Total Volume and Open Interest 184,886 815,608 +1,557  
Soybean Meal(CBOT) Weekly Monthly
May25 250422 292.90 294.90 291.40 291.90 -1.00 36,026 104,199 -8,075 Hover/Click
Jul25 250422 300.50 302.40 298.80 299.50 -0.80 49,954 269,638 +5,999 Hover/Click
Aug25 250422 302.20 304.10 300.80 301.30 -1.00 6,025 40,840 +138 Hover/Click
Sep25 250422 303.30 304.90 301.70 302.20 -1.00 4,002 30,868 +300 Hover/Click
Oct25 250422 303.50 304.90 301.90 302.40 -1.00 4,039 27,132 +946 Hover/Click
Dec25 250422 306.50 307.80 304.60 305.40 -1.00 13,531 96,363 +3,284 Hover/Click
Jan26 250422 308.30 309.20 306.30 307.00 -1.00 2,949 13,233 +368 Hover/Click
Mar26 250422 309.70 310.40 307.70 308.50 -1.00 899 12,665 +56 Hover/Click
May26 250422 311.70 312.40 309.50 310.50 -0.90 706 7,156 +186 Hover/Click
Jul26 250422 314.60 316.40 312.40 313.30 -0.90 249 3,845 +64 Hover/Click
Total Volume and Open Interest 118,440 610,140 +3,285  
Soybean Oil(CBOT) Weekly Monthly
May25 250422 47.81 48.37 47.34 47.58 -0.24 29,084 64,573 -5,009 Hover/Click
Jul25 250422 48.27 48.84 47.83 48.03 -0.28 50,102 237,570 +2,430 Hover/Click
Aug25 250422 48.17 48.74 47.80 47.98 -0.24 6,148 42,181 +493 Hover/Click
Sep25 250422 47.99 48.57 47.68 47.87 -0.18 4,720 32,231 +431 Hover/Click
Oct25 250422 47.73 48.30 47.44 47.65 -0.12 1,779 24,431 +31 Hover/Click
Dec25 250422 47.68 48.30 47.43 47.66 -0.08 12,580 126,275 +651 Hover/Click
Jan26 250422 47.86 48.33 47.49 47.71 -0.06 2,683 13,017 +474 Hover/Click
Mar26 250422 47.75 48.29 47.51 47.71 -0.05 648 12,030 +35 Hover/Click
May26 250422 48.13 48.34 47.58 47.78 -0.05 387 4,917 +36 Hover/Click
Jul26 250422 48.15 48.44 47.69 47.87 -0.06 203 4,311 +0 Hover/Click
Total Volume and Open Interest 108,335 565,905 -428  
Canola(WCE) Weekly Monthly
May25 250422 657.0 674.0 655.1 672.8 +13.8 15,314 25,222 -4,108 Hover/Click
Jul25 250422 663.9 680.4 661.4 679.5 +14.1 30,783 124,210 +5,607 Hover/Click
Nov25 250422 642.4 651.7 641.1 650.5 +7.1 5,808 49,312 +1,123 Hover/Click
Jan26 250422 650.4 657.7 650.1 656.3 +6.2 654 8,824 +36 Hover/Click
Mar26 250422 656.7 659.9 656.7 659.9 +5.2 95 1,249 -64 Hover/Click
May26 250422 661.4 662.0 661.4 662.0 +4.3 13 462 +7 Hover/Click
Total Volume and Open Interest 52,670 209,794 +2,601  
Corn(CBOT) Weekly Monthly
May25 250422 481.75 483.00 475.00 475.75 -6.00 128,840 261,497 -18,195 Hover/Click
Jul25 250422 490.00 491.75 482.50 483.25 -6.75 132,427 666,016 +5,259 Hover/Click
Sep25 250422 456.25 456.75 448.75 450.00 -6.75 34,720 296,204 +1,611 Hover/Click
Dec25 250422 464.00 464.50 456.75 458.00 -6.50 44,702 390,516 +4,657 Hover/Click
Mar26 250422 476.75 477.25 470.25 471.75 -5.25 4,127 41,690 +319 Hover/Click
May26 250422 484.00 484.50 478.00 479.75 -4.50 1,812 19,684 +268 Hover/Click
Jul26 250422 487.75 488.25 481.75 483.50 -4.25 637 8,217 +68 Hover/Click
Sep26 250422 469.50 469.50 464.75 466.25 -3.00 298 2,753 +89 Hover/Click
Dec26 250422 469.75 470.50 466.00 467.75 -2.50 595 19,940 +103 Hover/Click
Mar27 250422 479.50 481.50 477.25 478.75 -2.50 6 1,887 +0 Hover/Click
Total Volume and Open Interest 348,167 1,709,339 -5,820  
Wheat(CBOT) Weekly Monthly
May25 250422 540.00 540.75 531.50 535.50 -3.00 24,733 70,010 -3,614 Hover/Click
Jul25 250422 554.25 555.25 545.50 550.25 -2.00 41,091 236,319 +4,541 Hover/Click
Sep25 250422 568.50 569.50 560.50 564.25 -3.25 12,439 74,812 -344 Hover/Click
Dec25 250422 590.50 592.00 583.25 586.00 -4.25 7,666 62,161 +651 Hover/Click
Mar26 250422 609.75 610.50 602.50 605.25 -4.25 1,486 10,403 +89 Hover/Click
May26 250422 621.00 621.50 613.50 616.00 -4.50 348 2,564 +74 Hover/Click
Total Volume and Open Interest 87,833 458,150 +1,443  
Wheat(KCBT) Weekly Monthly
May25 250422 552.75 555.25 545.25 546.00 -4.75 13,164 33,687 -2,062 Hover/Click
Jul25 250422 565.00 567.00 557.50 558.25 -5.50 25,038 139,867 +667 Hover/Click
Sep25 250422 579.75 581.75 572.25 573.00 -5.50 6,184 43,502 +244 Hover/Click
Dec25 250422 602.75 605.00 595.50 596.25 -5.50 4,088 34,845 -634 Hover/Click
Mar26 250422 623.50 624.00 615.25 615.75 -5.50 718 6,527 +170 Hover/Click
May26 250422 628.75 633.25 625.25 625.75 -5.75 64 2,516 +40 Hover/Click
Jul26 250422 631.00 631.00 627.75 627.75 -5.25 13 307 +3 Hover/Click
Total Volume and Open Interest 49,269 261,347 -1,572  
Wheat(MGE) Weekly Monthly
May25 250422 600.00 603.25 594.75 595.50 -4.50 2,507 17,251 -1,276 Hover/Click
Jul25 250422 614.00 617.00 609.25 610.25 -3.75 6,473 36,392 +786 Hover/Click
Sep25 250422 629.00 632.00 624.50 625.00 -3.50 2,229 13,805 +86 Hover/Click
Dec25 250422 647.00 650.25 642.50 643.25 -3.25 404 8,584 +47 Hover/Click
Mar26 250422 665.00 666.00 659.75 659.75 -3.00 116 1,460 +37 Hover/Click
May26 250422 668.00 668.00 668.00 668.00 -3.00 0 23 +0 Hover/Click
Total Volume and Open Interest 11,729 77,530 -320  
Oats(CBOT) Weekly Monthly
May25 250422 355.25 361.25 354.00 357.75 +2.00 317 466 -105 Hover/Click
Jul25 250422 339.00 344.25 338.50 339.50 -2.00 342 2,137 +124 Hover/Click
Sep25 250422 338.50 347.75 338.50 339.25 +1.25 6 47 +6 Hover/Click
Dec25 250422 342.25 342.25 342.25 342.25 -1.00 16 194 +0 Hover/Click
Total Volume and Open Interest 681 2,857 +25  
Rough Rice(CBOT) Weekly Monthly
May25 250422 13.40 13.49 13.18 13.31 -0.24 654 5,443 -346 Hover/Click
Jul25 250422 13.63 13.63 13.29 13.43 -0.22 704 5,849 +403 Hover/Click
Sep25 250422 13.50 13.50 13.35 13.45 -0.15 9 864 +1 Hover/Click
Nov25 250422 13.56 13.56 13.56 13.56 -0.15 0 46 +0 Hover/Click
Total Volume and Open Interest 1,367 12,203 +58  
Live Cattle(CME) Weekly Monthly
Apr25 250422 210.435 211.880 210.250 211.380 +1.595 1,840 6,782 -1,238 Hover/Click
Jun25 250422 204.580 206.785 204.350 206.285 +2.535 28,424 132,616 -295 Hover/Click
Aug25 250422 200.500 203.000 200.500 202.450 +2.450 12,848 77,597 +992 Hover/Click
Oct25 250422 198.750 201.035 198.650 200.485 +2.250 8,871 58,130 +1,127 Hover/Click
Dec25 250422 199.130 201.235 199.100 200.850 +2.115 5,738 38,485 +729 Hover/Click
Feb26 250422 199.880 201.600 199.880 201.330 +1.795 1,973 11,212 -80 Hover/Click
Total Volume and Open Interest 60,534 336,081 +1,362  
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 250422 286.335 288.250 286.050 286.935 +1.400 7,251 15,586 -777 Hover/Click
Aug25 250422 289.750 292.300 289.730 291.250 +2.100 7,671 32,394 +40 Hover/Click
Sep25 250422 288.500 291.230 288.380 290.250 +2.250 2,559 8,141 +78 Hover/Click
Oct25 250422 286.335 289.250 286.335 288.335 +2.400 1,513 5,061 +274 Hover/Click
Nov25 250422 283.650 286.550 283.650 285.700 +2.365 641 3,185 +18 Hover/Click
Jan26 250422 279.130 281.800 279.130 280.850 +2.220 125 1,481 +22 Hover/Click
Total Volume and Open Interest 19,794 66,026 -333  
Lean Hogs(CME) Weekly Monthly
May25 250422 91.180 92.280 90.830 92.230 +1.200 526 3,940 -100  
Jun25 250422 98.100 100.680 98.100 100.280 +2.230 20,320 93,950 +117 Hover/Click
Jul25 250422 98.330 100.630 98.300 100.280 +2.030 6,684 44,085 +775 Hover/Click
Aug25 250422 96.980 98.650 96.900 98.230 +1.350 4,434 35,169 -152 Hover/Click
Oct25 250422 81.930 82.830 81.880 82.100 +0.350 3,829 38,137 +178 Hover/Click
Dec25 250422 74.930 75.530 74.780 74.850 +0.050 1,352 25,559 +41 Hover/Click
Feb26 250422 78.500 79.000 78.300 78.380 +0.030 633 8,280 +1 Hover/Click
Apr26 250422 82.850 83.080 82.430 82.500 +0.050 210 2,621 +3 Hover/Click
Total Volume and Open Interest 38,057 252,060 +856  
Class III Milk(CME) Weekly Monthly
Apr25 250422 17.37 17.41 17.36 17.38 +0.01 127 4,448 +74 Hover/Click
May25 250422 18.05 18.42 17.94 18.37 +0.21 1,471 6,441 -480 Hover/Click
Jun25 250422 17.16 17.39 17.08 17.35 +0.07 815 3,088 +309 Hover/Click
Jul25 250422 17.86 17.92 17.66 17.90 unch 286 1,942 +143 Hover/Click
Aug25 250422 18.24 18.31 18.14 18.28 +0.01 180 1,355 +77 Hover/Click
Sep25 250422 18.56 18.56 18.40 18.44 -0.12 132 1,183 +82 Hover/Click
Oct25 250422 18.39 18.47 18.39 18.46 -0.14 130 930 +76 Hover/Click
Nov25 250422 18.15 18.30 18.14 18.30 unch 135 1,222 +69 Hover/Click
Dec25 250422 18.00 18.15 17.99 18.15 -0.04 144 905 +94 Hover/Click
Jan26 250422 18.00 18.00 18.00 18.00 unch 15 261 +5 Hover/Click
Feb26 250422 17.93 17.93 17.93 17.93 unch 0 258 +0 Hover/Click
Mar26 250422 17.98 17.98 17.98 17.98 unch 0 229 +0 Hover/Click
Apr26 250422 17.94 17.94 17.94 17.94 unch 2 164 +0 Hover/Click
Total Volume and Open Interest 3,441 22,761 +449  
Cocoa(ICE) Weekly Monthly
May25 250422 8700 9329 8678 9310 +500 2,329 3,225 -1,363 Hover/Click
Jul25 250422 8494 9149 8476 9117 +416 9,013 38,591 +1,647 Hover/Click
Sep25 250422 8247 8832 8247 8788 +346 2,674 16,787 +500 Hover/Click
Dec25 250422 7852 8261 7850 8222 +235 1,585 20,727 +134 Hover/Click
Mar26 250422 7586 7873 7501 7822 +168 711 6,022 +40 Hover/Click
May26 250422 7492 7708 7444 7667 +147 187 832 -17 Hover/Click
Jul26 250422 7407 7553 7334 7541 +133 93 611 +15 Hover/Click
Total Volume and Open Interest 16,624 87,180 +968  
Coffee "C"(ICE) Weekly Monthly
May25 250422 369.50 381.00 366.80 377.65 +10.85 3,557 988 -1,514 Hover/Click
Jul25 250422 366.55 375.50 362.50 372.75 +8.20 10,472 67,825 +374 Hover/Click
Sep25 250422 361.20 368.75 356.70 366.50 +8.05 3,829 34,785 +332 Hover/Click
Dec25 250422 354.00 361.20 350.00 359.35 +7.90 1,490 22,242 +31 Hover/Click
Mar26 250422 346.20 355.20 344.00 353.50 +7.85 567 9,158 +64 Hover/Click
May26 250422 337.40 347.10 336.60 345.35 +7.90 233 3,341 +123 Hover/Click
Total Volume and Open Interest 20,218 144,530 -569  
Orange Juice(ICE) Weekly Monthly
May25 250422 285.00 289.10 273.30 278.70 -10.30 585 1,933 -411 Hover/Click
Jul25 250422 272.35 278.90 265.15 276.00 +1.60 753 4,305 +4 Hover/Click
Sep25 250422 268.60 275.50 262.75 272.10 +1.35 72 1,908 +10 Hover/Click
Nov25 250422 266.30 269.70 261.00 269.70 +1.30 34 537 +7 Hover/Click
Jan26 250422 265.00 267.30 260.00 267.30 +0.90 13 252 +6 Hover/Click
Mar26 250422 260.00 264.50 260.00 264.50 +0.35 0 24 +0 Hover/Click
Total Volume and Open Interest 1,457 8,967 -384  
Sugar #11(ICE) Weekly Monthly
May25 250422 17.77 18.05 17.65 17.99 +0.18 15,971 93,768 -4,773 Hover/Click
Jul25 250422 17.71 18.03 17.59 17.96 +0.22 33,698 323,653 +1,259 Hover/Click
Oct25 250422 17.89 18.17 17.76 18.11 +0.22 11,037 155,389 -22 Hover/Click
Mar26 250422 18.29 18.55 18.14 18.49 +0.21 5,099 108,295 +477 Hover/Click
May26 250422 17.38 17.73 17.34 17.68 +0.22 1,916 52,551 +58 Hover/Click
Jul26 250422 17.04 17.34 17.00 17.30 +0.21 903 35,236 +77 Hover/Click
Oct26 250422 17.05 17.32 17.02 17.28 +0.19 790 31,920 +61 Hover/Click
Mar27 250422 17.40 17.64 17.36 17.60 +0.17 375 15,648 +42 Hover/Click
May27 250422 17.12 17.19 16.98 17.16 +0.16 73 7,361 +20 Hover/Click
Total Volume and Open Interest 69,906 838,997 -2,789  
London Cocoa(LCE) Weekly Monthly
May25 250422 6250 6510 6150 6458 +375 0 18,015 -706 Hover/Click
Jul25 250422 6250 6476 6120 6435 +386 0 29,898 -1,314 Hover/Click
Sep25 250422 6100 6302 6006 6260 +332 0 28,389 -577 Hover/Click
Dec25 250422 5740 5869 5654 5829 +258 0 27,177 +200 Hover/Click
Mar26 250422 5500 5601 5465 5563 +177 0 14,293 +421 Hover/Click
May26 250422 5407 5511 5398 5471 +156 0 3,393 +14 Hover/Click
Jul26 250422 5366 5425 5352 5392 +141 0 1,932 -5 Hover/Click
Total Volume and Open Interest 0 126,729 -1,978  
London Sugar(LCE) Weekly Monthly
Aug25 250422 497.80 507.60 493.50 505.80 +6.90 0 55,040 -213 Hover/Click
Oct25 250422 490.70 499.00 488.00 498.00 +5.80 0 18,049 +1 Hover/Click
Dec25 250422 488.30 495.80 486.40 495.50 +4.90 0 7,116 -53 Hover/Click
Mar26 250422 491.20 498.00 488.90 497.80 +4.90 0 5,635 +116 Hover/Click
May26 250422 489.10 495.70 487.80 495.70 +5.00 0 2,360 -27 Hover/Click
Total Volume and Open Interest 0 92,289 -173  
Cotton(ICE) Weekly Monthly
May25 250422 65.82 67.17 65.43 67.04 +1.27 6,171 4,702 -3,127 Hover/Click
Jul25 250422 66.86 67.37 66.44 67.22 +0.40 19,174 116,897 +1,613 Hover/Click
Oct25 250422 69.00 69.06 69.00 69.06 +0.35 41 142 +4 Hover/Click
Dec25 250422 68.42 68.81 67.91 68.71 +0.41 6,826 78,984 -11 Hover/Click
Mar26 250422 69.44 69.91 69.01 69.82 +0.39 1,741 10,449 +77 Hover/Click
May26 250422 70.28 70.73 69.99 70.70 +0.37 351 2,156 +42 Hover/Click
Total Volume and Open Interest 34,430 218,016 -1,374  
Crude Oil(NYM) Weekly Monthly
May25 250422 63.43 65.09 63.43 64.31 +1.23 82,671 19,751 -26,848 Hover/Click
Jun25 250422 62.73 64.36 62.72 63.67 +1.26 277,509 315,151 -8,533 Hover/Click
Jul25 250422 62.06 63.55 62.02 62.94 +1.26 95,870 185,342 +7,153 Hover/Click
Aug25 250422 61.41 62.86 61.39 62.28 +1.24 54,493 121,755 +5,093 Hover/Click
Sep25 250422 60.88 62.29 60.87 61.74 +1.23 49,907 141,538 -334 Hover/Click
Oct25 250422 60.51 61.86 60.46 61.34 +1.20 23,192 90,947 +2,248 Hover/Click
Nov25 250422 60.24 61.56 60.23 61.07 +1.17 10,054 68,670 +738 Hover/Click
Dec25 250422 60.07 61.35 60.04 60.89 +1.16 46,006 220,985 +3,422 Hover/Click
Jan26 250422 60.33 61.18 60.08 60.74 +1.13 4,442 46,208 +132 Hover/Click
Feb26 250422 60.30 61.06 60.23 60.64 +1.10 2,953 29,812 -60 Hover/Click
Mar26 250422 60.12 61.01 59.94 60.60 +1.08 5,889 62,920 +73 Hover/Click
Apr26 250422 60.14 60.96 60.05 60.61 +1.07 865 20,377 -205 Hover/Click
May26 250422 60.88 60.88 60.65 60.65 +1.05 937 23,978 +45 Hover/Click
Jun26 250422 60.01 61.10 59.95 60.71 +1.05 10,970 114,366 -387 Hover/Click
Jul26 250422 60.72 61.05 60.72 60.72 +1.04 341 22,901 +56 Hover/Click
Aug26 250422 60.73 60.73 60.73 60.73 +1.04 150 12,622 -14 Hover/Click
Total Volume and Open Interest 690,646 1,878,706 -16,904  
e-miNY Crude Oil(NYM)
Jun25 250422 62.750 64.375 62.750 63.675 +1.275 3,343 1,941 +85  
Jul25 250422 62.100 63.525 62.100 62.950 +1.275 220 497 +40  
Aug25 250422 61.450 62.800 61.450 62.275 +1.225 17 34 +1  
Sep25 250422 62.200 62.250 61.750 61.750 +1.250 2 10 -2  
Oct25 250422 61.050 61.350 61.050 61.350 +1.200 5 8 -1  
Nov25 250422 61.075 61.075 61.075 61.075 +1.175 4 13 -1  
Dec25 250422 60.900 60.900 60.900 60.900 +1.175 1 77 +1  
Jan26 250422 60.750 60.750 60.750 60.750 +1.150 0 5 +0  
Feb26 250422 60.650 60.650 60.650 60.650 +1.100        
Mar26 250422 60.600 60.600 60.600 60.600 +1.075        
Total Volume and Open Interest 3,593 2,603 -1,256  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250422 212.01 216.47 211.93 214.86 +3.97 20,674 45,501 -1,164 Hover/Click
Jun25 250422 207.87 211.81 207.87 210.34 +3.48 36,776 103,164 +2,227 Hover/Click
Jul25 250422 206.62 210.06 206.40 208.70 +3.29 13,270 49,753 +1,655 Hover/Click
Aug25 250422 206.48 209.91 206.40 208.64 +3.24 7,901 36,596 -210 Hover/Click
Sep25 250422 207.10 210.41 206.98 209.17 +3.22 4,129 23,898 +380 Hover/Click
Oct25 250422 207.72 211.07 207.71 209.83 +3.16 2,001 12,087 +233 Hover/Click
Nov25 250422 208.19 211.37 208.19 210.21 +3.17 1,033 10,901 +136 Hover/Click
Dec25 250422 208.21 211.56 208.21 210.40 +3.18 4,130 26,075 +141 Hover/Click
Jan26 250422 208.78 211.76 208.78 210.79 +3.13 675 8,118 -82 Hover/Click
Feb26 250422 210.08 211.60 210.08 210.57 +3.08 347 3,172 +0 Hover/Click
Mar26 250422 209.07 210.61 209.00 209.64 +3.02 418 6,407 -41 Hover/Click
Apr26 250422 208.27 208.52 208.27 208.27 +2.96 368 2,356 +70 Hover/Click
May26 250422 207.00 207.63 207.00 207.63 +2.90 152 1,299 -30 Hover/Click
Jun26 250422 207.21 208.19 206.45 207.35 +2.81 455 6,574 -42 Hover/Click
Total Volume and Open Interest 93,292 349,766 +3,328  
RBOB Gasoline(NYM) Weekly Monthly
May25 250422 207.84 211.89 207.45 209.96 +3.43 32,733 54,441 -8,942 Hover/Click
Jun25 250422 206.38 210.86 206.38 209.08 +3.52 49,505 116,562 +1,965 Hover/Click
Jul25 250422 204.83 208.81 204.53 207.12 +3.49 20,498 66,869 +625 Hover/Click
Aug25 250422 202.31 206.16 202.03 204.53 +3.42 11,771 46,096 -1,195 Hover/Click
Sep25 250422 198.74 202.47 198.56 200.91 +3.31 5,877 46,052 -425 Hover/Click
Oct25 250422 183.83 186.76 183.10 185.32 +3.19 2,022 23,389 -86 Hover/Click
Nov25 250422 179.54 182.10 178.86 180.95 +3.13 1,368 13,407 +205 Hover/Click
Dec25 250422 176.28 179.12 175.85 177.88 +3.09 2,478 26,934 -257 Hover/Click
Jan26 250422 175.70 177.84 175.48 176.84 +3.03 225 5,672 +2 Hover/Click
Feb26 250422 176.83 178.09 176.64 177.53 +2.95 91 1,031 +13 Hover/Click
Total Volume and Open Interest 127,217 408,218 -7,978  
e-miNY RBOB Gasoline(NYM)
May25 250422 206.50 209.96 206.50 209.96 +3.43 0 2 +0  
Jun25 250422 209.08 209.10 209.08 209.08 +3.52        
Jul25 250422 207.12 207.12 207.12 207.12 +3.49        
Aug25 250422 204.53 204.53 204.53 204.53 +3.42        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May25 250422 3.051 3.095 2.955 3.007 -0.009 175,116 61,041 -15,790 Hover/Click
Jun25 250422 3.218 3.235 3.095 3.141 -0.036 117,684 155,904 +8,142 Hover/Click
Jul25 250422 3.471 3.492 3.357 3.394 -0.045 76,617 165,306 +3,558 Hover/Click
Aug25 250422 3.542 3.571 3.443 3.477 -0.042 26,511 62,616 +1,468 Hover/Click
Sep25 250422 3.522 3.551 3.425 3.459 -0.040 29,142 116,178 -477 Hover/Click
Oct25 250422 3.601 3.629 3.504 3.537 -0.039 51,696 112,160 +2,280 Hover/Click
Nov25 250422 3.931 3.967 3.847 3.883 -0.032 18,638 67,661 -2,271 Hover/Click
Dec25 250422 4.445 4.460 4.344 4.381 -0.026 13,185 61,321 +729 Hover/Click
Jan26 250422 4.690 4.743 4.637 4.665 -0.020 31,173 119,665 -2,982 Hover/Click
Feb26 250422 4.387 4.425 4.328 4.358 -0.010 9,733 45,976 -2,412 Hover/Click
Mar26 250422 3.880 3.922 3.854 3.871 +0.002 15,359 76,228 +1,435 Hover/Click
Apr26 250422 3.582 3.626 3.569 3.573 +0.001 19,734 82,393 +450 Hover/Click
May26 250422 3.598 3.641 3.589 3.591 +0.004 4,869 30,995 -562 Hover/Click
Jun26 250422 3.758 3.792 3.742 3.750 +0.014 3,810 11,739 -219 Hover/Click
Jul26 250422 3.926 3.957 3.898 3.917 +0.020 3,259 21,385 +280 Hover/Click
Aug26 250422 3.961 3.992 3.932 3.952 +0.021 2,321 12,146 +271 Hover/Click
Total Volume and Open Interest 619,476 1,469,045 -8,406  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250422 66.77 68.04 66.54 67.44 +1.18 192,316 322,281 -13,419 Hover/Click
Jul25 250422 65.80 67.08 65.58 66.48 +1.18 156,296 476,885 +7,779 Hover/Click
Aug25 250422 65.12 66.37 64.93 65.79 +1.16 77,069 284,896 +5,532 Hover/Click
Sep25 250422 64.67 65.83 64.47 65.28 +1.11 54,790 264,948 +2,803 Hover/Click
Oct25 250422 64.36 65.47 64.16 64.95 +1.09 22,596 168,934 +2,438 Hover/Click
Nov25 250422 64.14 65.21 63.96 64.72 +1.07 13,485 126,975 +142 Hover/Click
Dec25 250422 63.97 65.03 63.82 64.56 +1.06 56,363 268,030 +6,056 Hover/Click
Jan26 250422 63.87 64.88 63.70 64.44 +1.05 4,175 73,122 +510 Hover/Click
Feb26 250422 63.86 64.80 63.67 64.37 +1.03 3,269 70,421 +98 Hover/Click
Mar26 250422 63.78 64.78 63.67 64.36 +1.01 5,527 63,176 -346 Hover/Click
Apr26 250422 63.83 64.78 63.71 64.38 +1.00 875 37,919 -24 Hover/Click
May26 250422 63.95 64.82 63.77 64.43 +0.99 1,017 38,334 +107 Hover/Click
Jun26 250422 63.94 64.87 63.84 64.49 +0.98 7,547 138,294 +503 Hover/Click
Jul26 250422 64.53 64.53 64.53 64.53 +0.97 285 23,104 +6 Hover/Click
Total Volume and Open Interest 622,614 2,860,201 +14,369  
Gas Oil(ICE) Weekly Monthly
May25 250422 624.00 634.25 622.00 630.25 +10.75 28,849 152,479 -4,341 Hover/Click
Jun25 250422 617.00 626.75 615.00 623.00 +10.25 33,216 215,675 +3,593 Hover/Click
Jul25 250422 612.00 621.75 610.50 618.00 +9.75 15,982 121,999 +1,320 Hover/Click
Aug25 250422 610.25 619.75 608.75 616.25 +9.50 3,075 82,217 +248 Hover/Click
Sep25 250422 611.25 620.25 609.25 616.75 +9.50 4,693 83,999 -221 Hover/Click
Oct25 250422 613.00 622.00 611.00 618.50 +9.50 1,995 57,002 -98 Hover/Click
Nov25 250422 610.00 620.00 609.50 616.75 +9.75 608 31,970 +46 Hover/Click
Dec25 250422 607.75 617.00 606.25 613.50 +9.50 7,990 93,047 -138 Hover/Click
Jan26 250422 606.75 616.25 606.75 613.25 +9.50 695 28,284 +230 Hover/Click
Feb26 250422 609.75 617.00 609.75 613.75 +9.25 803 16,703 -175 Hover/Click
Total Volume and Open Interest 102,000 1,037,968 +623  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250422 62.97 64.35 62.72 63.67 +1.26 58,924 121,810 +3,177 Hover/Click
Jul25 250422 62.20 63.54 61.99 62.94 +1.26 53,642 79,402 +787 Hover/Click
Aug25 250422 61.71 62.82 61.35 62.28 +1.24 50,808 53,277 +406 Hover/Click
Sep25 250422 61.10 62.24 60.82 61.74 +1.23 44,973 73,160 +415 Hover/Click
Oct25 250422 60.72 61.80 60.44 61.34 +1.20 28,651 40,006 +376 Hover/Click
Nov25 250422 60.34 61.50 60.32 61.07 +1.17 14,350 29,772 +277 Hover/Click
Dec25 250422 60.15 61.30 60.15 60.89 +1.16 15,831 129,179 +926 Hover/Click
Jan26 250422 61.01 61.12 60.74 60.74 +1.13 1,148 10,478 +31 Hover/Click
Feb26 250422 60.58 61.00 60.58 60.64 +1.10 425 6,480 -6 Hover/Click
Mar26 250422 60.95 60.95 60.60 60.60 +1.08 604 8,414 -19 Hover/Click
Apr26 250422 60.61 60.61 60.61 60.61 +1.07 93 3,925 +0 Hover/Click
May26 250422 60.65 60.65 60.65 60.65 +1.05 54 4,691 -8 Hover/Click
Jun26 250422 60.54 60.92 60.54 60.71 +1.05 1,632 56,734 +71 Hover/Click
Jul26 250422 60.72 60.72 60.72 60.72 +1.04 50 4,631 +0 Hover/Click
Aug26 250422 60.73 60.73 60.73 60.73 +1.04 0 3,009 +0 Hover/Click
Sep26 250422 60.75 60.75 60.75 60.75 +1.04 50 7,656 +10 Hover/Click
Total Volume and Open Interest 276,216 748,278 -24,256  
US Dollar Index(ICE) Weekly Monthly
Jun25 250422 98.140 98.760 97.790 98.690 +0.645 24,046 31,424 +2,966 Hover/Click
Sep25 250422 97.935 98.430 97.490 98.370 +0.645 106 506 +3 Hover/Click
Dec25 250422 98.030 98.030 98.030 98.030 +0.645 1 1 -1 Hover/Click
Total Volume and Open Interest 24,153 31,931 +2,968  
Australian Dollar(CME) Weekly Monthly
Jun25 250422 64.20 64.44 63.65 63.79 -0.39 62,969 184,593 +3,054 Hover/Click
Sep25 250422 64.28 64.49 63.75 63.88 -0.38 58 600 +1 Hover/Click
Dec25 250422 64.60 64.60 63.97 63.97 -0.37 2 345 +0 Hover/Click
Total Volume and Open Interest 63,097 186,139 +3,053  
British Pound(CME) Weekly Monthly
Jun25 250422 133.85 134.25 133.28 133.38 -0.44 66,556 180,047 +3,422 Hover/Click
Sep25 250422 134.00 134.20 133.39 133.42 -0.43 32 947 -6 Hover/Click
Dec25 250422 133.43 133.43 133.43 133.43 -0.40 1 230 +0 Hover/Click
Total Volume and Open Interest 66,743 181,832 +3,470  
Canadian Dollar(CME) Weekly Monthly
Jun25 250422 72.48 72.71 72.35 72.60 +0.12 59,747 247,323 +2,244 Hover/Click
Sep25 250422 72.72 73.01 72.68 72.91 +0.12 96 2,020 -3 Hover/Click
Dec25 250422 73.05 73.23 73.04 73.19 +0.13 54 1,032 +49 Hover/Click
Mar26 250422 73.43 73.50 73.21 73.43 +0.14 0 34 +0 Hover/Click
Total Volume and Open Interest 60,017 250,862 +2,290  
Japanese Yen(CME) Weekly Monthly
Jun25 250422 71.47 71.93 71.02 71.11 -0.49 151,137 347,437 +3,483 Hover/Click
Sep25 250422 72.18 72.63 71.77 71.80 -0.49 274 1,025 +57 Hover/Click
Dec25 250422 73.08 73.23 72.38 72.44 -0.48 35 2,629 +10 Hover/Click
Total Volume and Open Interest 151,741 352,097 +3,592  
Swiss Franc(CME) Weekly Monthly
Jun25 250422 124.54 124.79 122.89 122.95 -1.79 24,414 73,513 +270 Hover/Click
Sep25 250422 125.68 126.10 124.28 124.29 -1.80 59 266 +3 Hover/Click
Dec25 250422 125.57 125.57 125.57 125.57 -1.81 7 317 -3 Hover/Click
Total Volume and Open Interest 24,480 74,127 +270  
EuroFX(CME) Weekly Monthly
Jun25 250422 115.53 115.86 114.56 114.66 -0.96 195,399 703,386 +4,142 Hover/Click
Sep25 250422 116.27 116.47 115.21 115.31 -0.95 667 9,509 +48 Hover/Click
Dec25 250422 116.55 117.13 115.87 115.94 -0.94 231 2,583 +13 Hover/Click
Total Volume and Open Interest 196,852 722,509 +4,396  
Mexican Peso(CME) Weekly Monthly
Jun25 250422 502.75 508.50 502.75 505.75 +3.00 49,877 131,333 +1,223 Hover/Click
Sep25 250422 500.88 501.63 500.00 500.00 +2.88 0 53 +0 Hover/Click
Total Volume and Open Interest 49,877 131,595 +1,223  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250422 60.0400 60.3900 59.7300 59.8900 -0.2600 24,261 63,406 +56 Hover/Click
Sep25 250422 60.0600 60.5500 59.9200 60.0600 -0.2500 2 69 +0 Hover/Click
Total Volume and Open Interest 24,263 63,496 +56  
Brazilian Real(CME) Weekly Monthly
May25 250422 171.60 174.55 171.20 174.45 +3.10 7,329 87,303 -217  
Jun25 250422 170.55 173.35 170.50 173.30 +3.00 77 481 +13 Hover/Click
Jul25 250422 172.30 172.30 172.30 172.30 +2.55 0 65 +0  
Aug25 250422 170.95 170.95 170.95 170.95 +2.50        
Total Volume and Open Interest 7,406 87,849 -204  
Bitcoin RR(CME) Weekly Monthly
Apr25 250422 87450 91970 87070 91660 +4125 17,367 9,735 -1,928 Hover/Click
May25 250422 87935 92595 87720 92360 +4155 8,445 17,207 +2,228 Hover/Click
Jun25 250422 88475 93095 88225 92885 +4175 378 776 +147 Hover/Click
Jul25 250422 92125 93570 88760 93415 +4200 7 62 +7 Hover/Click
Aug25 250422 93945 94105 89320 93945 +4230 2 11 +2 Hover/Click
Total Volume and Open Interest 26,199 27,857 +456  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250422 113~030 113~290 112~230 113~190 +0~180 426,535 1,817,369 -6,518 Hover/Click
Sep25 250422 112~260 113~160 112~130 113~070 +0~170 425 5,213 +22 Hover/Click
Dec25 250422 112~200 112~300 112~090 112~270 +0~170 17 120 +13 Hover/Click
Total Volume and Open Interest 426,977 1,822,702 -6,483  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250422 110~235 110~300 110~165 110~255 -0~005 1,308,194 4,750,113 +19,139 Hover/Click
Sep25 250422 110~250 110~300 110~180 110~260 -0~005 1,049 6,514 +518 Hover/Click
Dec25 250422 110~280 110~310 110~235 110~280 -0~005 42 30 +12 Hover/Click
Total Volume and Open Interest 1,309,285 4,756,657 +19,669  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250422 108~092 108~120 108~032 108~082 -0~032 1,100,017 6,610,989 +44,686 Hover/Click
Sep25 250422 108~092 108~126 108~054 108~096 -0~032 313 1,306 +34 Hover/Click
Dec25 250422 108~112 108~112 108~112 108~112 -0~032       Hover/Click
Total Volume and Open Interest 1,100,330 6,612,295 +44,720  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250422 103~272 103~277 103~234 103~245 -0~036 647,111 4,082,707 +30,418 Hover/Click
Sep25 250422 104~014 104~014 103~307 103~316 -0~036 514 1,475 +512 Hover/Click
Dec25 250422 104~052 104~052 104~052 104~052 -0~036       Hover/Click
Total Volume and Open Interest 647,625 4,084,182 +30,930  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250422 95.995 96.010 95.990 96.005 +0.065 249,192 1,226,802 +907,357  
Sep25 250422 96.290 96.330 96.275 96.325 -0.010 256,728 968,954 +706,907  
Dec25 250422 96.455 96.520 96.440 96.510 -0.110 339,788 1,091,093 +757,215  
Mar26 250422 96.525 96.605 96.515 96.595 -0.205 264,897 673,679 +453,161  
Jun26 250422 96.535 96.635 96.535 96.625 -0.275 271,802 678,423 +445,873  
Sep26 250422 96.540 96.635 96.540 96.620 -0.305 195,841 663,406 +495,202  
Dec26 250422 96.530 96.620 96.525 96.605 -0.285 241,357 851,678 +690,635  
Mar27 250422 96.500 96.585 96.490 96.570 -0.250 177,299 610,085 +512,344  
Jun27 250422 96.460 96.535 96.450 96.525 -0.205 118,225 556,859 +479,652  
Sep27 250422 96.420 96.485 96.410 96.475 -0.170 94,239 365,046 +302,612  
Dec27 250422 96.390 96.435 96.365 96.425 -0.140 113,936 395,469 +336,444  
Mar28 250422 96.345 96.385 96.315 96.375 -0.115 80,552 252,278 +205,709  
Jun28 250422 96.295 96.335 96.270 96.325 -0.100 49,805 179,827 +154,155  
Sep28 250422 96.255 96.285 96.225 96.275 -0.090 38,912 134,516 +112,594  
Dec28 250422 96.210 96.240 96.175 96.225 -0.075 49,946 153,444 +134,949  
Mar29 250422 96.145 96.190 96.130 96.170 -0.070 40,985 125,439 +110,997  
Jun29 250422 96.105 96.135 96.085 96.115 -0.060 27,761 106,132 +92,990  
Sep29 250422 96.055 96.085 96.035 96.060 -0.045 25,229 106,952 +94,253  
Total Volume and Open Interest 2,736,342 10,385,987 +7,951,946  
Ultra T-Bond(CBOT)
Jun25 250422 116~26 117~29 116~10 117~12 +0~21 227,536 1,883,017 +14,559  
Sep25 250422 116~09 117~17 116~07 116~31 +0~22 1 12 +0  
Dec25 250422 118~05 118~05 118~05 118~05 +0~22        
Total Volume and Open Interest 227,537 1,883,029 +14,559  
Ultra 10-Yr T-Note(CBOT)
Jun25 250422 112~220 113~010 112~140 112~280 +0~045 359,327 2,243,868 +3,474  
Sep25 250422 112~275 112~275 112~255 112~275 -0~010        
Dec25 250422 113~065 113~065 113~065 113~065 -0~010        
Total Volume and Open Interest 359,327 2,243,868 +3,474  
30 Day Federal Funds(CBOT)
Apr25 250422 95.673 95.673 95.670 95.670 unch 7,542 717,152 -242  
May25 250422 95.700 95.700 95.690 95.690 -0.015 88,637 705,254 +5,770  
Jun25 250422 95.765 95.765 95.750 95.755 -0.020 32,697 234,234 +1,911  
Jul25 250422 95.870 95.880 95.855 95.860 -0.025 33,775 248,157 -1,291  
Aug25 250422 96.080 96.095 96.045 96.060 -0.050 18,807 171,187 +3,588  
Sep25 250422 96.175 96.180 96.125 96.140 -0.055 7,630 59,496 +220  
Total Volume and Open Interest 259,228 2,394,326 +14,616  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250422 141.04 141.04 140.41 140.78 -0.25 674 7,075 +15 Hover/Click
Sep25 250422 140.39 140.39 140.39 140.39 -0.25       Hover/Click
Dec25 250422 140.39 140.39 140.39 140.39 -0.25       Hover/Click
Total Volume and Open Interest 674 7,075 +15  
Euro-Buxl(EUREX)
Jun25 250422 123.60 125.14 123.30 125.00 +0.90 93,872 241,912 -13,381  
Sep25 250422 124.44 124.44 124.44 124.44 +0.88 10 534 +10  
Dec25 250422 123.66 123.66 123.66 123.66 +0.68        
Total Volume and Open Interest 93,882 242,446 -13,371  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250422 131.50 132.01 131.46 131.95 +0.24 970,352 1,444,201 +27,146 Hover/Click
Sep25 250422 131.43 131.85 131.27 131.76 +0.27 12 538 +5 Hover/Click
Dec25 250422 130.84 130.84 130.84 130.84 +0.24 3 0 -3 Hover/Click
Total Volume and Open Interest 970,367 1,444,739 +27,148  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250422 119.60 119.78 119.55 119.73 +0.16 818,711 1,396,081 +20,715 Hover/Click
Sep25 250422 118.60 118.71 118.60 118.71 +0.15 0 94 +0 Hover/Click
Dec25 250422 119.55 119.55 119.55 119.55 +0.10       Hover/Click
Total Volume and Open Interest 818,711 1,396,175 +20,715  
Euro-Schatz(EUREX)
Jun25 250422 107.65 107.74 107.61 107.67 +0.04 963,971 2,508,350 +129,862  
Sep25 250422 107.83 107.83 107.76 107.78 +0.03 0 47 +0  
Dec25 250422 108.32 108.32 108.32 108.32 +1.40        
Total Volume and Open Interest 963,971 2,508,397 +129,862  
3-Mth Euribor(EUREX)
Jun25 250422 98.030 98.030 97.995 98.010 unch 42,305 45,685 -77  
Sep25 250422 98.325 98.325 98.275 98.290 +0.015 27,369 30,285 -884  
Dec25 250422 98.420 98.430 98.375 98.400 +0.025 12,787 33,908 -2,436  
Total Volume and Open Interest 163,058 228,548 -4,918  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250422 92~05 92~18 91~31 92~14 -0~00 0 1,049,149 +13,306 Hover/Click
Sep25 250422 92~12 92~12 92~12 92~12 -0~00       Hover/Click
Total Volume and Open Interest 0 1,049,149 +13,306  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250422 98.000 98.040 97.995 98.010 unch 0 785,856 -5,530  
Sep25 250422 98.270 98.335 98.270 98.290 +0.015 0 711,438 +13,882  
Dec25 250422 98.375 98.435 98.370 98.400 +0.025 0 657,321 +5,941  
Total Volume and Open Interest 0 4,844,820 +74,419  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250422 96.34 96.39 96.34 96.37 +0.02 42,046 317,548 -5,484  
Sep25 250422 96.78 96.87 96.77 96.85 +0.06 37,118 289,297 -3,190  
Dec25 250422 96.92 97.01 96.90 97.00 +0.07 25,168 274,727 -718  
Mar26 250422 96.96 97.05 96.94 97.05 +0.08 20,888 183,181 +1,259  
Jun26 250422 96.97 97.05 96.94 97.05 +0.08 11,846 151,544 -172  
Sep26 250422 96.93 97.01 96.91 97.01 +0.07 7,202 96,069 -169  
Dec26 250422 96.87 96.95 96.85 96.95 +0.07 9,457 78,293 -2,669  
Mar27 250422 96.78 96.87 96.77 96.87 +0.07 3,045 39,254 -126  
Jun27 250422 96.68 96.78 96.68 96.78 +0.07 508 3,583 +390  
Sep27 250422 96.67 96.67 96.64 96.66 +0.06 0 335 +0  
Total Volume and Open Interest 157,282 1,434,846 -10,879  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250422 95.72 95.77 95.69 95.75 +0.02 177,115 1,147,218 +13,992  
Sep25 250422 95.75 95.75 95.75 95.75 +0.02        
Total Volume and Open Interest 177,115 1,147,218 +13,992  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250422 96.66 96.76 96.66 96.75 +0.08 227,709 925,999 +1,967  
Sep25 250422 96.75 96.75 96.75 96.75 +0.08        
Total Volume and Open Interest 227,709 925,999 +1,967  
Gold(CMX) Weekly Monthly
Apr25 250422 3422.2 3485.6 3361.7 3400.8 -5.4 78 668 -465 Hover/Click
Jun25 250422 3435.1 3509.9 3379.1 3419.4 -5.9 243,457 354,684 +6,543 Hover/Click
Aug25 250422 3464.6 3539.3 3409.3 3448.7 -5.9 10,811 59,818 -132 Hover/Click
Oct25 250422 3501.0 3563.0 3436.4 3476.2 -5.8 2,775 10,596 +429 Hover/Click
Dec25 250422 3518.3 3585.8 3464.4 3502.9 -5.6 3,049 30,048 +524 Hover/Click
Feb26 250422 3600.2 3611.0 3502.5 3529.0 -5.3 254 2,627 -2 Hover/Click
Apr26 250422 3575.3 3626.9 3519.2 3553.3 -4.9 149 715 +44 Hover/Click
Jun26 250422 3646.5 3646.5 3577.1 3577.1 -4.8 73 295 +17 Hover/Click
Aug26 250422 3600.8 3600.8 3600.8 3600.8 -3.7 3 60 +2 Hover/Click
Oct26 250422 3623.1 3623.1 3623.1 3623.1 -3.2 1 7 +0 Hover/Click
Dec26 250422 3719.0 3720.1 3645.0 3645.0 -2.7 1 50 +0 Hover/Click
Feb27 250422 3669.0 3669.0 3669.0 3669.0 -2.1 0 25 +0 Hover/Click
Total Volume and Open Interest 263,293 466,325 +7,739  
Silver(CMX) Weekly Monthly
May25 250422 3264.0 3317.0 3225.5 3290.5 +38.4 50,061 50,667 -823 Hover/Click
Jul25 250422 3294.5 3347.0 3257.0 3321.3 +38.1 13,840 72,752 +2,254 Hover/Click
Sep25 250422 3328.5 3373.5 3288.0 3350.9 +38.7 986 10,810 +68 Hover/Click
Dec25 250422 3366.0 3415.5 3348.0 3391.2 +39.5 420 6,808 +13 Hover/Click
Mar26 250422 3417.0 3445.0 3417.0 3430.2 +40.3 166 489 -5 Hover/Click
May26 250422 3445.5 3460.5 3445.5 3454.9 +40.5 119 70 +3 Hover/Click
Jul26 250422 3478.7 3478.7 3478.7 3478.7 +40.7 4 24 +2 Hover/Click
Total Volume and Open Interest 67,955 144,437 +2,051  
Platinum(NYMEX) Weekly Monthly
Apr25 250422 955.0 955.0 953.4 953.4 -4.4 0 21 +0 Hover/Click
Jul25 250422 966.8 979.7 955.2 962.2 -4.9 20,294 69,432 -343 Hover/Click
Oct25 250422 980.0 991.2 967.5 974.2 -4.7 572 5,988 +122 Hover/Click
Jan26 250422 991.0 999.4 977.3 983.6 -4.6 86 757 -7 Hover/Click
Total Volume and Open Interest 21,029 76,712 -211  
Palladium(NYMEX) Weekly Monthly
Jun25 250422 932.00 948.00 925.50 934.30 +3.20 3,698 19,401 +218 Hover/Click
Sep25 250422 945.50 957.00 936.50 944.80 +3.70 44 683 +14 Hover/Click
Dec25 250422 955.30 955.30 955.30 955.30 +3.70 0 76 +0 Hover/Click
Total Volume and Open Interest 3,742 20,183 +232  
Copper(CMX) Weekly Monthly
May25 250422 472.05 489.25 471.90 487.80 +14.95 30,049 47,155 -2,521 Hover/Click
Jul25 250422 477.35 494.20 476.95 492.80 +14.80 18,090 79,848 +4,179 Hover/Click
Sep25 250422 482.35 498.65 482.35 497.35 +14.70 2,836 27,181 +70 Hover/Click
Dec25 250422 487.65 502.85 487.65 502.20 +14.50 1,702 24,605 +19 Hover/Click
Mar26 250422 497.05 506.70 497.05 506.60 +14.40 388 5,806 -57 Hover/Click
Total Volume and Open Interest 54,152 201,856 +2,201  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250422 38312 39449 38246 39357 +1029 104,848 80,387 +2,784 Hover/Click
Sep25 250422 38535 39712 38522 39624 +1038 205 406 -6 Hover/Click
Dec25 250422 39218 39871 38808 39871 +1058 12 99 +6 Hover/Click
Mar26 250422 40271 40271 40271 40271 +1046 0 1 +0 Hover/Click
Total Volume and Open Interest 105,065 80,893 +2,784  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250422 38277 39449 38243 39357 +1029 116,610 29,861 +1,696 Hover/Click
Sep25 250422 38562 39712 38528 39624 +1038 432 605 +20 Hover/Click
Dec25 250422 39540 39871 38772 39871 +1058 35 37 +6 Hover/Click
Mar26 250422 40271 40271 40271 40271 +1046       Hover/Click
Total Volume and Open Interest 117,077 30,503 +1,722  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250422 5182.50 5339.25 5171.75 5314.75 +130.00 1,191,218 2,186,288 +28,123 Hover/Click
Sep25 250422 5217.00 5381.75 5214.00 5357.75 +131.50 1,148 34,328 -3 Hover/Click
Dec25 250422 5294.50 5417.25 5258.00 5397.25 +132.00 34 3,339 +9 Hover/Click
Mar26 250422 5439.75 5439.75 5439.75 5439.75 +133.25 1 485 +1 Hover/Click
Total Volume and Open Interest 1,192,401 2,225,040 +28,130  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250422 5183.00 5339.25 5171.75 5314.75 +130.00 1,379,624 161,553 +15,562 Hover/Click
Sep25 250422 5221.50 5381.75 5210.50 5357.75 +131.50 2,136 3,301 +126 Hover/Click
Dec25 250422 5284.50 5416.00 5256.50 5397.25 +132.00 88 254 +20 Hover/Click
Mar26 250422 5420.00 5450.00 5410.00 5439.75 +133.25 5 20 -2 Hover/Click
Total Volume and Open Interest 1,381,853 165,129 +15,706  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250422 17914.00 18514.00 17863.75 18385.00 +462.75 484,750 241,194 +4,589 Hover/Click
Sep25 250422 18084.00 18689.00 18040.75 18563.00 +469.25 681 1,197 +67 Hover/Click
Dec25 250422 18398.25 18839.50 18230.75 18745.75 +464.25 0 70 +0 Hover/Click
Total Volume and Open Interest 485,431 242,476 +4,656  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250422 17912.00 18513.50 17863.75 18385.00 +462.75 1,615,106 150,586 +6,776 Hover/Click
Sep25 250422 18052.25 18690.00 18040.50 18563.00 +469.25 2,815 3,526 +59 Hover/Click
Dec25 250422 18329.00 18838.50 18230.75 18745.75 +464.25 46 268 +23 Hover/Click
Total Volume and Open Interest 1,617,969 154,404 +6,858  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250422 2685.90 2769.60 2683.60 2759.90 +69.30 5,826 48,057 +654 Hover/Click
Sep25 250422 2782.70 2782.70 2782.70 2782.70 +68.40       Hover/Click
Dec25 250422 2803.20 2803.20 2803.20 2803.20 +68.90       Hover/Click
Total Volume and Open Interest 5,826 48,057 +654  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250422 28.25 28.50 26.35 26.54 -1.91 70,901 142,040 -732  
Jun25 250422 26.90 27.10 25.58 25.70 -1.32 33,151 58,617 +1,409  
Jul25 250422 26.20 26.35 25.20 25.30 -0.99 16,962 30,709 -107  
Total Volume and Open Interest 139,030 279,394 +2,595  
S & P 600(CME)
Jun25 250422 1184.70 1188.00 1184.70 1185.60 +29.80 2 780 -2  
Sep25 250422 1201.20 1201.20 1201.20 1201.20 +30.20        
Total Volume and Open Interest 2 780 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250422 1847.20 1905.20 1844.20 1898.90 +48.30 150,445 469,824 +23,480 Hover/Click
Sep25 250422 1876.00 1918.70 1859.70 1913.40 +48.80 94 1,355 +11 Hover/Click
Dec25 250422 1929.70 1929.70 1929.70 1929.70 +50.30 0 123 +0 Hover/Click
Total Volume and Open Interest 150,539 471,302 +23,491  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250422 1846.50 1905.10 1844.30 1898.90 +48.30 51,190 36,737 +1,948 Hover/Click
Sep25 250422 1863.00 1918.70 1859.90 1913.40 +48.80 256 522 +11 Hover/Click
Dec25 250422 1920.00 1929.70 1910.00 1929.70 +50.30 0 12 +0 Hover/Click
Total Volume and Open Interest 51,446 37,273 +1,959  
Nikkei 225(CME)
Jun25 250422 34180 35060 34085 34945 +690 2,868 9,600 -5  
Sep25 250422 34905 34905 34905 34905 +670 1 4 +0  
Total Volume and Open Interest 2,869 9,604 -5  
Nikkei 225(SGX) Weekly Monthly
Jun25 250422 34230 34405 33860 34385 +110 14,745 74,636 +1,467  
Sep25 250422 34065 34355 34015 34355 +110 2 382 -1  
Dec25 250422 34150 34150 34150 34150 +115 0 1,947 +0  
Total Volume and Open Interest 14,747 78,552 +1,466  
Nikkei 225 Mini(JPX)
Jun25 250422 34190 34375 33860 34280 +20 310,869 296,579 -2,024  
Sep25 250422 34175 34350 33850 34250 +10 7,154 8,858 +477  
Dec25 250422 33975 34120 33630 34040 +20 817 3,046 -5  
Total Volume and Open Interest 329,625 330,808 -67  
Nikkei 225(JPX)
Jun25 250422 34190 34370 33860 34280 +20 21,639 177,999 -1,020  
Sep25 250422 34200 34320 33870 34250 +10 132 5,660 +79  
Dec25 250422 34000 34040 33800 34040 +20 0 20,947 +100  
Total Volume and Open Interest 21,774 227,223 -840  
Nikkei 225(CME) Yen
Jun25 250422 34095 34960 33990 34845 +690 15,856 35,126 +755  
Sep25 250422 34810 34915 34085 34810 +675 1 759 -1  
Dec25 250422 34805 34805 34805 34805 +660        
Total Volume and Open Interest 15,857 35,887 +754  
Nikkei 225(CME) e-Mini Yen
Jun25 250422 34845 34845 34845 34845 +690        
Sep25 250422 34810 34810 34810 34810 +675        
Dec25 250422 34805 34805 34805 34805 +660        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250422 7159.5 7297.0 7142.5 7252.5 +57.0 37,961 143,578 +15,747  
Jun25 250422 7145.0 7203.0 7084.5 7203.0 +57.0 0 338 +34  
Jul25 250422 7211.5 7211.5 7211.5 7211.5          
Sep25 250422 7239.0 7239.0 7239.0 7239.0 +57.0        
Dec25 250422 7245.0 7245.0 7245.0 7245.0 +54.0        
Mar26 250422 7273.0 7273.0 7273.0 7273.0 +51.0        
Total Volume and Open Interest 37,961 143,916 -108,789  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250422 21219 21603 21185 21593 +167 86,129 94,100 -2,516  
May25 250422 21078 21498 21078 21490 +174 1,493 5,478 -156  
Jun25 250422 20999 21415 20999 21412 +175 344 5,979 +9  
Total Volume and Open Interest 88,019 109,587 -2,677  
DAX(EUREX) Weekly Monthly
Jun25 250422 21111.0 21641.0 21111.0 21444.0 +84.0 30,201 46,013 -1,935  
Sep25 250422 21563.0 21563.0 21563.0 21563.0 +84.0 0 15 +0  
Dec25 250422 21674.0 21674.0 21674.0 21674.0 +86.0 0 1 +0  
Total Volume and Open Interest 30,201 46,029 -1,935  
Mini-DAX(EUREX)
Jun25 250422 21144.0 21642.0 21123.0 21444.0 +84.0 52,408 8,325 -418  
Sep25 250422 21563.0 21563.0 21563.0 21563.0 +84.0 2 26 +0  
Dec25 250422 21674.0 21674.0 21674.0 21674.0 +86.0        
Total Volume and Open Interest 52,410 8,351 -418  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250422 4814 4942 4814 4904 +32 631,050 2,362,362 -28,803  
Sep25 250422 4861 4952 4861 4922 +32 27 8,258 -3  
Dec25 250422 4925 4925 4925 4925 +33 0 8,501 +0  
Total Volume and Open Interest 631,077 2,381,471 -28,806  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250422 11505 11713 11456 11607 +40 26,159 159,103 -2,370  
Sep25 250422 11516 11679 11464 11607 +42 4 77 +3  
Dec25 250422 11607 11607 11607 11607 +40 0 15 +0  
Total Volume and Open Interest 26,163 159,196 -2,367  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250422 8186.00 8380.00 8186.00 8334.00 +44.00 0 398,143 -2,405  
Sep25 250422 8352.00 8354.50 8352.00 8353.50 +43.50 0 90 +0  
Dec25 250422 8382.50 8382.50 8382.50 8382.50 +43.50        
Total Volume and Open Interest 0 398,233 -2,405  
SPI 200(SFE) Weekly Monthly
Jun25 250422 7827.0 7841.0 7726.0 7836.0 +3.0 35,439 209,416 -2,770  
Sep25 250422 7807.0 7810.0 7806.0 7810.0 +3.0 6 489 +0  
Dec25 250422 7851.0 7851.0 7851.0 7851.0 +3.0        
Total Volume and Open Interest 35,558 211,146 -2,745  
FTSE MIB(ISE)
Jun25 250422 34880.00 35640.00 34880.00 35397.00 +242.00 15,097 102,677 -1,721  
Sep25 250422 35374.00 35374.00 35374.00 35374.00 +242.00 0 127 +3  
Dec25 250422 35097.00 35097.00 35097.00 35097.00 +242.00 0 1 +0  
Total Volume and Open Interest 15,097 102,805 -1,718  
KOSPI 200(KFE)
Jun25 250422 327.00 329.90 326.50 328.55 -0.15 145,210 257,938 +1,027  
Sep25 250422 327.45 330.20 327.30 329.00 -0.25 114 12,429 +47  
Dec25 250422 330.50 330.50 330.50 330.50 +0.60 0 7,859 +0  
Total Volume and Open Interest 145,324 278,226 -5,280  
GSCI(CME) Weekly Monthly
May25 250422 537.20 540.25 536.05 537.10 +5.15 52 399 +29  
Jun25 250422 537.55 538.85 537.55 537.55 +5.10        
Jul25 250422 540.05 540.05 540.05 540.05 +10.10        
Total Volume and Open Interest 52 399 +29  
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?