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 24, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250424 1042.00 1055.00 1039.00 1053.00 +12.75 105,262 113,485 -14,479 Hover/Click
Jul25 250424 1049.75 1063.50 1048.00 1062.00 +11.75 140,319 353,781 +10,883 Hover/Click
Aug25 250424 1042.50 1055.50 1041.00 1054.25 +11.00 13,251 33,089 -133 Hover/Click
Sep25 250424 1022.00 1033.00 1019.75 1032.00 +9.00 8,401 38,237 +1,200 Hover/Click
Nov25 250424 1026.25 1037.00 1024.00 1035.50 +8.00 47,259 186,365 +4,267 Hover/Click
Jan26 250424 1038.50 1049.00 1036.25 1047.50 +8.00 9,108 33,582 +358 Hover/Click
Mar26 250424 1043.00 1052.50 1040.75 1051.00 +7.75 5,467 31,419 +470 Hover/Click
May26 250424 1049.75 1058.50 1047.50 1057.25 +7.25 1,765 11,130 +194 Hover/Click
Jul26 250424 1057.25 1066.50 1055.50 1065.00 +7.00 543 6,869 +62 Hover/Click
Aug26 250424 1060.50 1060.50 1060.50 1060.50 +7.25 11 367 +2 Hover/Click
Sep26 250424 1042.50 1042.50 1042.50 1042.50 +5.75 21 338 +2 Hover/Click
Nov26 250424 1037.00 1044.00 1033.25 1040.50 +6.50 226 6,617 +68 Hover/Click
Jan27 250424 1051.00 1051.00 1051.00 1051.00 +6.25 5 331 +0 Hover/Click
Mar27 250424 1052.00 1052.00 1052.00 1052.00 +6.25 0 33 +0 Hover/Click
Total Volume and Open Interest 331,639 815,935 +2,894  
Soybean Meal(CBOT) Weekly Monthly
May25 250424 290.90 291.50 288.10 288.70 -2.10 56,881 74,821 -14,950 Hover/Click
Jul25 250424 298.70 299.40 296.00 296.70 -1.90 73,432 278,130 +2,797 Hover/Click
Aug25 250424 300.60 301.30 298.10 298.70 -1.70 6,932 40,154 -479 Hover/Click
Sep25 250424 301.90 302.30 299.40 300.00 -1.60 4,891 31,711 +632 Hover/Click
Oct25 250424 302.20 302.90 299.90 300.40 -1.80 2,609 27,875 +234 Hover/Click
Dec25 250424 305.60 306.10 303.10 303.50 -1.90 14,075 99,634 +948 Hover/Click
Jan26 250424 307.10 307.90 304.90 305.30 -1.90 2,097 13,502 +157 Hover/Click
Mar26 250424 309.30 309.50 306.80 307.00 -1.90 1,695 13,028 +282 Hover/Click
May26 250424 311.20 311.90 309.20 309.50 -1.60 316 7,423 +132 Hover/Click
Jul26 250424 314.00 314.80 312.60 312.80 -1.40 180 3,916 +17 Hover/Click
Total Volume and Open Interest 163,199 594,442 -10,191  
Soybean Oil(CBOT) Weekly Monthly
May25 250424 47.91 49.73 47.89 49.65 +1.74 34,799 47,779 -7,912 Hover/Click
Jul25 250424 48.47 50.13 48.31 50.07 +1.73 77,475 240,679 +4,150 Hover/Click
Aug25 250424 48.26 50.02 48.20 49.96 +1.71 10,731 41,665 -1,009 Hover/Click
Sep25 250424 48.11 49.82 48.04 49.77 +1.68 7,431 33,424 +635 Hover/Click
Oct25 250424 47.87 49.52 47.77 49.47 +1.65 5,216 25,574 +416 Hover/Click
Dec25 250424 47.75 49.46 47.73 49.41 +1.61 19,868 129,983 +1,136 Hover/Click
Jan26 250424 47.85 49.41 47.76 49.35 +1.53 3,915 13,418 +176 Hover/Click
Mar26 250424 47.93 49.25 47.75 49.21 +1.42 811 12,119 -3 Hover/Click
May26 250424 48.05 49.21 47.82 49.17 +1.32 323 4,983 -8 Hover/Click
Jul26 250424 48.16 49.24 47.92 49.19 +1.26 353 4,499 +0 Hover/Click
Total Volume and Open Interest 160,943 558,502 -2,409  
Canola(WCE) Weekly Monthly
May25 250424 674.0 693.4 674.0 692.4 +16.4 7,340 16,980 -3,688 Hover/Click
Jul25 250424 680.4 698.9 680.1 697.4 +15.1 25,549 131,914 +2,927 Hover/Click
Nov25 250424 652.9 660.5 651.9 657.1 +4.2 8,072 52,937 +1,898 Hover/Click
Jan26 250424 658.3 665.1 658.2 661.1 +2.8 721 8,978 +92 Hover/Click
Mar26 250424 661.7 667.5 661.7 663.4 +2.0 142 1,334 +77 Hover/Click
May26 250424 667.9 667.9 664.5 664.5 +1.2 143 431 -27 Hover/Click
Total Volume and Open Interest 42,029 213,135 +1,325  
Corn(CBOT) Weekly Monthly
May25 250424 472.25 478.50 472.25 477.25 +5.25 147,853 213,016 -27,620 Hover/Click
Jul25 250424 479.50 485.25 479.00 484.00 +4.75 165,328 674,953 +7,119 Hover/Click
Sep25 250424 445.00 446.75 443.50 446.50 +1.00 40,599 305,093 +250 Hover/Click
Dec25 250424 454.50 456.75 453.50 456.50 +2.00 81,749 406,784 +6,806 Hover/Click
Mar26 250424 468.50 471.00 467.75 471.00 +2.50 8,543 40,818 +444 Hover/Click
May26 250424 476.25 480.00 476.25 480.00 +2.75 4,084 21,000 +658 Hover/Click
Jul26 250424 481.75 485.25 481.25 485.25 +3.75 2,075 8,894 +517 Hover/Click
Sep26 250424 463.50 467.25 463.25 467.25 +3.75 500 2,905 +139 Hover/Click
Dec26 250424 466.00 469.75 465.50 469.25 +4.00 1,563 20,219 +187 Hover/Click
Mar27 250424 477.00 480.75 476.75 480.25 +3.75 136 1,966 +98 Hover/Click
Total Volume and Open Interest 452,432 1,696,588 -11,400  
Wheat(CBOT) Weekly Monthly
May25 250424 528.75 530.50 524.25 529.25 +1.00 29,029 53,002 -8,347 Hover/Click
Jul25 250424 545.00 545.50 539.25 544.50 +1.00 51,818 243,059 +3,524 Hover/Click
Sep25 250424 559.00 559.50 553.50 559.00 +0.75 11,523 77,279 +1,072 Hover/Click
Dec25 250424 581.25 582.00 576.00 581.50 +1.25 5,985 61,496 -601 Hover/Click
Mar26 250424 600.00 601.50 595.25 601.25 +1.75 2,182 10,694 +87 Hover/Click
May26 250424 610.75 612.50 606.25 612.25 +1.50 833 2,679 +92 Hover/Click
Total Volume and Open Interest 102,565 450,310 -3,955  
Wheat(KCBT) Weekly Monthly
May25 250424 542.75 542.75 530.75 537.75 unch 14,679 24,232 -4,964 Hover/Click
Jul25 250424 552.00 552.75 543.00 550.75 +0.50 33,256 147,889 +5,479 Hover/Click
Sep25 250424 567.00 567.75 558.00 565.75 +0.75 7,421 44,657 +413 Hover/Click
Dec25 250424 590.00 591.00 581.50 589.25 +1.00 4,819 35,186 +171 Hover/Click
Mar26 250424 610.00 610.50 601.50 609.25 +1.25 1,229 6,950 +323 Hover/Click
May26 250424 618.00 620.25 612.00 619.50 +1.50 208 2,690 +158 Hover/Click
Jul26 250424 620.00 622.00 618.00 622.00 +0.75 28 320 -2 Hover/Click
Total Volume and Open Interest 61,667 262,039 +1,590  
Wheat(MGE) Weekly Monthly
May25 250424 590.50 594.25 586.75 592.50 +1.00 3,722 11,601 -2,827 Hover/Click
Jul25 250424 607.00 610.00 602.25 607.75 +0.75 8,145 40,103 +1,599 Hover/Click
Sep25 250424 622.00 625.00 617.75 623.00 +0.75 4,469 13,772 +59 Hover/Click
Dec25 250424 639.00 643.50 637.00 642.00 +0.75 738 8,494 -209 Hover/Click
Mar26 250424 655.25 659.50 655.00 659.50 +1.25 15 1,466 +0 Hover/Click
May26 250424 666.00 668.00 666.00 668.00 +1.25 0 23 +0 Hover/Click
Total Volume and Open Interest 17,089 75,474 -1,378  
Oats(CBOT) Weekly Monthly
May25 250424 356.50 362.25 352.25 358.50 +2.75 162 299 -58 Hover/Click
Jul25 250424 340.75 352.00 340.50 350.75 +10.75 311 2,330 +31 Hover/Click
Sep25 250424 347.75 347.75 347.75 347.75 +8.75 1 52 +0 Hover/Click
Dec25 250424 344.75 344.75 344.75 344.75 +3.25 16 196 +2 Hover/Click
Total Volume and Open Interest 490 2,890 -25  
Rough Rice(CBOT) Weekly Monthly
May25 250424 13.15 13.27 12.94 13.11 -0.10 783 3,591 -543 Hover/Click
Jul25 250424 13.38 13.42 13.11 13.32 -0.03 970 7,448 +488 Hover/Click
Sep25 250424 13.33 13.40 13.26 13.40 +0.01 26 890 +10 Hover/Click
Nov25 250424 13.48 13.49 13.40 13.49 -0.01 1 46 +0 Hover/Click
Total Volume and Open Interest 1,780 11,976 -45  
Live Cattle(CME) Weekly Monthly
Apr25 250424 212.700 213.785 212.350 213.500 +0.800 1,475 4,861 -872 Hover/Click
Jun25 250424 207.950 208.450 207.000 208.000 -0.100 31,265 135,757 +1,880 Hover/Click
Aug25 250424 203.650 204.435 203.050 204.100 +0.220 13,756 80,072 +477 Hover/Click
Oct25 250424 201.435 202.200 201.000 202.080 +0.380 10,113 59,495 +461 Hover/Click
Dec25 250424 201.485 202.185 201.035 202.100 +0.350 8,004 41,054 +771 Hover/Click
Feb26 250424 201.900 202.630 201.400 202.550 +0.420 2,537 11,347 +237 Hover/Click
Total Volume and Open Interest 68,745 344,385 +3,262  
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 250424 288.200 289.500 287.935 289.085 +0.735 6,846 13,190 -1,515 Hover/Click
Aug25 250424 292.380 292.935 290.950 292.700 +0.515 8,169 34,390 +1,114 Hover/Click
Sep25 250424 291.130 291.935 290.085 291.785 +0.585 2,708 8,681 +187 Hover/Click
Oct25 250424 289.300 290.000 288.200 289.880 +0.545 1,245 5,213 +123 Hover/Click
Nov25 250424 286.650 287.535 285.730 287.435 +0.650 853 3,481 +190 Hover/Click
Jan26 250424 282.000 282.730 280.950 282.600 +0.665 147 1,527 +30 Hover/Click
Total Volume and Open Interest 20,046 66,692 +159  
Lean Hogs(CME) Weekly Monthly
May25 250424 91.580 92.100 90.330 91.950 +0.070 571 4,437 +159  
Jun25 250424 99.050 100.000 98.600 99.930 -0.220 22,902 97,678 +201 Hover/Click
Jul25 250424 99.250 100.130 98.830 100.050 -0.250 9,870 45,163 -181 Hover/Click
Aug25 250424 97.680 98.350 97.050 98.300 -0.180 7,905 36,953 -219 Hover/Click
Oct25 250424 82.000 82.480 81.030 82.300 -0.100 5,903 39,465 +741 Hover/Click
Dec25 250424 74.500 75.230 73.500 74.930 -0.250 3,935 27,591 +831 Hover/Click
Feb26 250424 78.280 78.730 77.180 78.450 -0.230 1,433 8,717 +317 Hover/Click
Apr26 250424 81.900 82.730 81.280 82.450 -0.230 233 2,713 +50 Hover/Click
Total Volume and Open Interest 52,981 263,275 +2,109  
Class III Milk(CME) Weekly Monthly
Apr25 250424 17.46 17.47 17.45 17.47 +0.05 169 4,387 -23 Hover/Click
May25 250424 18.54 18.69 18.20 18.32 -0.33 1,218 5,874 -299 Hover/Click
Jun25 250424 17.40 17.48 17.08 17.17 -0.28 754 3,835 +387 Hover/Click
Jul25 250424 17.86 17.87 17.64 17.66 -0.27 187 2,024 +45 Hover/Click
Aug25 250424 18.29 18.29 18.08 18.11 -0.22 163 1,339 -24 Hover/Click
Sep25 250424 18.44 18.44 18.32 18.33 -0.22 68 1,233 +23 Hover/Click
Oct25 250424 18.45 18.45 18.20 18.23 -0.29 44 978 +11 Hover/Click
Nov25 250424 18.04 18.14 18.04 18.11 -0.24 45 1,244 +5 Hover/Click
Dec25 250424 18.01 18.02 17.91 17.98 -0.23 31 956 +8 Hover/Click
Jan26 250424 17.93 17.93 17.91 17.93 -0.12 1 262 +1 Hover/Click
Feb26 250424 17.92 17.92 17.92 17.92 -0.01 10 268 +10 Hover/Click
Mar26 250424 17.97 17.97 17.97 17.97 -0.01 30 259 +30 Hover/Click
Apr26 250424 17.95 17.95 17.95 17.95 unch 35 194 +30 Hover/Click
Total Volume and Open Interest 2,755 23,188 +204  
Cocoa(ICE) Weekly Monthly
May25 250424 9418 9418 9391 9391 +287 761 1,127 -702 Hover/Click
Jul25 250424 8803 9213 8622 9131 +250 8,520 39,201 +127 Hover/Click
Sep25 250424 8477 8891 8356 8816 +229 3,780 17,188 +193 Hover/Click
Dec25 250424 7940 8326 7834 8242 +191 2,664 21,357 +309 Hover/Click
Mar26 250424 7552 7881 7484 7828 +174 1,212 6,168 +41 Hover/Click
May26 250424 7410 7729 7373 7682 +162 345 816 -20 Hover/Click
Jul26 250424 7275 7563 7275 7563 +156 165 654 +40 Hover/Click
Total Volume and Open Interest 17,490 86,913 -6  
Coffee "C"(ICE) Weekly Monthly
May25 250424 393.95 409.05 393.95 408.00 +15.60 71 797 -142 Hover/Click
Jul25 250424 384.00 399.80 381.45 398.80 +13.05 14,102 69,247 +1,090 Hover/Click
Sep25 250424 377.15 392.05 374.70 391.30 +12.70 6,071 35,381 +17 Hover/Click
Dec25 250424 368.45 382.40 366.65 381.85 +11.50 3,391 22,845 +175 Hover/Click
Mar26 250424 360.45 375.35 360.25 374.75 +10.55 1,219 9,128 +57 Hover/Click
May26 250424 350.65 366.35 350.65 365.90 +10.25 523 3,529 -19 Hover/Click
Total Volume and Open Interest 25,983 147,273 +1,267  
Orange Juice(ICE) Weekly Monthly
May25 250424 266.00 266.00 253.00 253.00 -15.00 517 1,259 -198 Hover/Click
Jul25 250424 268.95 268.95 254.30 254.30 -15.00 828 4,695 +156 Hover/Click
Sep25 250424 263.15 263.50 251.15 251.75 -14.40 87 1,952 +24 Hover/Click
Nov25 250424 258.55 258.55 248.90 249.30 -14.55 10 544 +0 Hover/Click
Jan26 250424 257.50 257.50 247.30 247.30 -14.55 5 272 +5 Hover/Click
Mar26 250424 244.65 244.65 244.65 244.65 -14.80 0 24 +0 Hover/Click
Total Volume and Open Interest 1,447 8,754 -13  
Sugar #11(ICE) Weekly Monthly
May25 250424 17.98 18.00 17.78 17.92 -0.02 28,411 77,336 -6,152 Hover/Click
Jul25 250424 17.92 17.94 17.71 17.85 -0.03 51,703 327,068 +3,180 Hover/Click
Oct25 250424 18.07 18.07 17.86 17.98 -0.05 18,999 154,102 -2,317 Hover/Click
Mar26 250424 18.46 18.46 18.24 18.35 -0.06 13,991 107,872 -120 Hover/Click
May26 250424 17.63 17.66 17.47 17.61 -0.02 4,883 53,502 +700 Hover/Click
Jul26 250424 17.28 17.30 17.13 17.28 unch 3,082 35,307 -18 Hover/Click
Oct26 250424 17.30 17.32 17.15 17.31 +0.01 1,856 32,032 -104 Hover/Click
Mar27 250424 17.61 17.67 17.50 17.65 +0.01 647 15,622 -103 Hover/Click
May27 250424 17.15 17.26 17.11 17.23 +0.02 301 7,246 -50 Hover/Click
Total Volume and Open Interest 124,314 825,353 -4,940  
London Cocoa(LCE) Weekly Monthly
May25 250424 6261 6430 6122 6383 +59 2,977 18,022 -376 Hover/Click
Jul25 250424 6312 6468 6104 6423 +111 8,991 30,677 +970 Hover/Click
Sep25 250424 6181 6300 5980 6264 +83 4,895 28,614 +42 Hover/Click
Dec25 250424 5772 5840 5600 5814 +51 2,667 27,161 +82 Hover/Click
Mar26 250424 5435 5573 5372 5528 +27 1,692 14,561 +200 Hover/Click
May26 250424 5355 5473 5301 5434 +17 490 3,365 +6 Hover/Click
Jul26 250424 5246 5394 5237 5354 +9 162 1,917 +8 Hover/Click
Total Volume and Open Interest 21,916 127,960 +939  
London Sugar(LCE) Weekly Monthly
Aug25 250424 503.40 505.60 499.10 504.50 +1.20 6,779 54,684 -426 Hover/Click
Oct25 250424 496.80 497.10 491.70 496.00 -0.40 2,045 17,524 -178 Hover/Click
Dec25 250424 495.10 495.10 489.60 493.10 -1.60 1,152 7,255 -66 Hover/Click
Mar26 250424 496.70 496.80 491.60 494.50 -2.30 672 5,806 -16 Hover/Click
May26 250424 493.10 493.10 488.40 491.10 -2.20 530 2,692 +324 Hover/Click
Total Volume and Open Interest 11,353 92,035 -376  
Cotton(ICE) Weekly Monthly
May25 250424 68.86 68.86 66.44 67.30 -1.45 2,580 46 -1,646 Hover/Click
Jul25 250424 68.90 69.48 68.63 69.17 +0.14 45,306 119,920 +2,327 Hover/Click
Oct25 250424 70.37 70.77 70.26 70.71 +0.32 30 125 -17 Hover/Click
Dec25 250424 69.90 70.47 69.66 70.37 +0.40 18,358 81,871 +1,478 Hover/Click
Mar26 250424 71.06 71.53 70.77 71.42 +0.38 3,903 11,091 +218 Hover/Click
May26 250424 71.72 72.35 71.69 72.24 +0.36 926 2,586 +354 Hover/Click
Total Volume and Open Interest 71,615 220,462 +2,771  
Crude Oil(NYM) Weekly Monthly
Jun25 250424 62.34 63.31 61.99 62.79 +0.52 397,841 300,434 -7,376 Hover/Click
Jul25 250424 61.65 62.62 61.38 62.14 +0.51 195,888 198,812 +7,468 Hover/Click
Aug25 250424 61.08 62.01 60.83 61.57 +0.53 146,385 121,959 +2,213 Hover/Click
Sep25 250424 60.48 61.52 60.39 61.12 +0.55 122,591 141,892 +5,784 Hover/Click
Oct25 250424 60.18 61.14 60.09 60.80 +0.57 51,213 88,135 -2,113 Hover/Click
Nov25 250424 59.92 60.90 59.86 60.59 +0.58 27,560 72,590 +3,005 Hover/Click
Dec25 250424 59.83 60.77 59.70 60.44 +0.59 135,853 230,719 +6,556 Hover/Click
Jan26 250424 59.68 60.67 59.67 60.34 +0.58 13,183 48,141 +1,445 Hover/Click
Feb26 250424 60.17 60.41 59.95 60.30 +0.57 9,061 30,545 +739 Hover/Click
Mar26 250424 59.66 60.59 59.65 60.31 +0.57 18,742 64,673 +735 Hover/Click
Apr26 250424 60.23 60.60 59.97 60.36 +0.56 3,859 20,207 -37 Hover/Click
May26 250424 60.45 60.45 60.45 60.45 +0.55 3,563 24,224 -93 Hover/Click
Jun26 250424 59.97 60.84 59.91 60.56 +0.56 36,868 112,429 -893 Hover/Click
Jul26 250424 60.61 60.79 59.97 60.61 +0.56 1,194 23,186 +170 Hover/Click
Aug26 250424 60.25 60.66 60.25 60.66 +0.56 1,245 12,770 +184 Hover/Click
Sep26 250424 60.40 60.72 60.40 60.72 +0.57 5,109 29,748 -447 Hover/Click
Total Volume and Open Interest 1,272,876 1,881,106 +25,748  
e-miNY Crude Oil(NYM)
Jun25 250424 62.300 63.300 62.000 62.800 +0.525 6,754 1,909 -135  
Jul25 250424 61.575 62.575 61.375 62.150 +0.525 935 534 +39  
Aug25 250424 60.900 61.975 60.850 61.575 +0.525 56 38 +7  
Sep25 250424 60.425 61.125 60.425 61.125 +0.550 3 13 +1  
Oct25 250424 60.800 60.800 60.800 60.800 +0.575 1 8 +0  
Nov25 250424 59.850 60.600 59.850 60.600 +0.600 1 13 +0  
Dec25 250424 60.325 60.450 60.325 60.450 +0.600 3 78 +1  
Jan26 250424 60.350 60.350 60.350 60.350 +0.600 1 5 +0  
Feb26 250424 60.300 60.300 60.300 60.300 +0.575        
Mar26 250424 60.300 60.300 60.300 60.300 +0.550        
Total Volume and Open Interest 7,754 2,616 -87  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250424 212.71 214.90 211.83 214.37 +1.68 28,928 37,442 -6,237 Hover/Click
Jun25 250424 208.29 210.34 207.32 209.80 +1.71 67,939 108,114 +1,752 Hover/Click
Jul25 250424 206.09 208.61 205.80 208.17 +1.74 28,771 53,125 +1,952 Hover/Click
Aug25 250424 206.24 208.66 205.95 208.26 +1.78 12,947 37,701 +270 Hover/Click
Sep25 250424 206.78 209.33 206.60 208.94 +1.87 11,084 24,137 +301 Hover/Click
Oct25 250424 207.61 210.03 207.32 209.66 +1.91 6,192 12,484 +447 Hover/Click
Nov25 250424 208.07 210.43 207.89 210.13 +1.94 3,141 11,440 +244 Hover/Click
Dec25 250424 208.34 210.76 208.08 210.39 +1.93 9,607 26,080 -96 Hover/Click
Jan26 250424 209.03 211.00 208.56 210.81 +1.91 1,375 8,684 +231 Hover/Click
Feb26 250424 210.17 210.65 210.03 210.64 +1.90 675 3,177 +33 Hover/Click
Mar26 250424 209.02 209.97 208.54 209.75 +1.88 1,401 6,416 +0 Hover/Click
Apr26 250424 207.85 208.33 207.85 208.33 +1.83 737 2,424 +101 Hover/Click
May26 250424 207.76 207.76 207.76 207.76 +1.78 520 1,382 +63 Hover/Click
Jun26 250424 207.54 207.69 205.69 207.51 +1.68 1,400 6,650 +8 Hover/Click
Total Volume and Open Interest 175,738 353,301 -853  
RBOB Gasoline(NYM) Weekly Monthly
May25 250424 208.04 210.99 207.71 210.57 +2.18 28,443 41,275 -7,600 Hover/Click
Jun25 250424 207.42 210.00 206.75 209.63 +2.20 72,254 122,532 +1,221 Hover/Click
Jul25 250424 205.08 207.90 204.79 207.56 +2.17 38,521 70,686 +2,549 Hover/Click
Aug25 250424 202.45 205.10 202.16 204.80 +2.09 17,918 47,686 +1,138 Hover/Click
Sep25 250424 198.94 201.31 198.47 201.08 +2.06 14,881 44,505 -893 Hover/Click
Oct25 250424 183.28 185.68 182.91 185.51 +2.09 5,226 23,229 +185 Hover/Click
Nov25 250424 179.12 181.23 179.12 181.19 +2.06 2,163 14,018 +330 Hover/Click
Dec25 250424 176.67 178.33 175.77 178.19 +2.05 4,521 27,027 -85 Hover/Click
Jan26 250424 176.84 177.20 175.39 177.20 +2.02 1,307 5,412 -198 Hover/Click
Feb26 250424 178.01 178.06 176.68 177.95 +1.94 727 1,155 +92 Hover/Click
Total Volume and Open Interest 186,732 405,663 -3,187  
e-miNY RBOB Gasoline(NYM)
May25 250424 210.57 210.57 210.57 210.57 +2.18        
Jun25 250424 209.63 209.63 209.63 209.63 +2.20        
Jul25 250424 207.56 207.56 207.56 207.56 +2.17        
Aug25 250424 204.80 204.80 204.80 204.80 +2.09        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May25 250424 3.011 3.016 2.858 2.930 -0.092 86,140 28,629 -13,539 Hover/Click
Jun25 250424 3.160 3.162 3.007 3.097 -0.067 117,835 166,956 +7,508 Hover/Click
Jul25 250424 3.429 3.429 3.303 3.389 -0.043 61,428 172,345 +3,282 Hover/Click
Aug25 250424 3.511 3.511 3.394 3.474 -0.039 31,347 65,933 +1,859 Hover/Click
Sep25 250424 3.491 3.494 3.379 3.459 -0.038 22,992 116,431 +792 Hover/Click
Oct25 250424 3.564 3.571 3.459 3.539 -0.036 35,417 113,923 -2,571 Hover/Click
Nov25 250424 3.904 3.910 3.808 3.888 -0.026 15,642 67,222 +77 Hover/Click
Dec25 250424 4.382 4.397 4.302 4.379 -0.018 12,705 63,954 +1,850 Hover/Click
Jan26 250424 4.670 4.685 4.594 4.665 -0.016 22,277 117,426 +162 Hover/Click
Feb26 250424 4.368 4.387 4.316 4.379 -0.002 8,984 45,104 -349 Hover/Click
Mar26 250424 3.879 3.912 3.839 3.906 +0.013 12,916 78,838 +1,109 Hover/Click
Apr26 250424 3.593 3.629 3.559 3.622 +0.021 20,967 75,871 -2,968 Hover/Click
May26 250424 3.599 3.644 3.578 3.639 +0.021 7,638 30,759 -140 Hover/Click
Jun26 250424 3.755 3.794 3.734 3.788 +0.013 4,242 11,437 -127 Hover/Click
Jul26 250424 3.924 3.966 3.906 3.959 +0.017 5,374 21,788 -269 Hover/Click
Aug26 250424 3.956 4.007 3.942 3.995 +0.017 2,512 12,440 +9 Hover/Click
Total Volume and Open Interest 489,244 1,455,242 -4,387  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250424 66.11 67.02 65.80 66.55 +0.43 377,319 278,867 -22,502 Hover/Click
Jul25 250424 65.13 66.11 64.91 65.65 +0.47 461,717 527,561 +32,330 Hover/Click
Aug25 250424 64.52 65.51 64.34 65.10 +0.53 271,212 308,631 +14,483 Hover/Click
Sep25 250424 64.08 65.07 63.93 64.71 +0.58 200,763 272,372 +198 Hover/Click
Oct25 250424 63.80 64.76 63.71 64.45 +0.61 79,210 171,847 +2,688 Hover/Click
Nov25 250424 63.63 64.58 63.55 64.29 +0.62 49,328 129,895 +638 Hover/Click
Dec25 250424 63.52 64.48 63.42 64.17 +0.61 164,132 268,871 +2,120 Hover/Click
Jan26 250424 63.49 64.37 63.37 64.10 +0.62 22,767 70,039 -2,683 Hover/Click
Feb26 250424 63.47 64.34 63.40 64.08 +0.62 15,337 72,623 +1,686 Hover/Click
Mar26 250424 63.53 64.37 63.45 64.12 +0.62 22,666 64,861 +965 Hover/Click
Apr26 250424 63.59 64.42 63.46 64.18 +0.62 6,676 38,576 +547 Hover/Click
May26 250424 63.69 64.44 63.64 64.27 +0.62 4,918 38,525 +443 Hover/Click
Jun26 250424 63.80 64.61 63.72 64.38 +0.62 35,697 138,993 -820 Hover/Click
Jul26 250424 64.45 64.45 64.45 64.45 +0.61 1,087 23,601 +253 Hover/Click
Total Volume and Open Interest 1,838,156 2,929,953 +47,494  
Gas Oil(ICE) Weekly Monthly
May25 250424 620.50 627.50 618.50 622.00 +4.25 89,358 143,096 -4,107 Hover/Click
Jun25 250424 613.25 620.75 611.50 615.00 +4.00 136,475 224,244 +6,943 Hover/Click
Jul25 250424 608.50 616.00 607.00 610.25 +4.00 65,334 123,442 -413 Hover/Click
Aug25 250424 607.25 614.25 606.00 608.50 +4.00 21,915 87,297 +2,030 Hover/Click
Sep25 250424 607.75 615.00 606.25 609.25 +4.00 23,453 86,879 +1,821 Hover/Click
Oct25 250424 609.25 617.00 608.50 611.00 +4.00 9,920 56,930 -98 Hover/Click
Nov25 250424 609.50 615.25 607.50 609.50 +4.25 5,379 33,339 +491 Hover/Click
Dec25 250424 605.75 612.25 604.00 606.75 +4.25 30,799 94,986 +454 Hover/Click
Jan26 250424 608.25 612.00 605.50 606.50 +4.00 4,126 28,607 +53 Hover/Click
Feb26 250424 610.00 611.25 605.50 607.25 +4.00 1,648 16,934 -133 Hover/Click
Total Volume and Open Interest 415,061 1,056,436 +11,034  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250424 62.30 63.27 61.99 62.79 +0.52 69,237 117,089 -3,442 Hover/Click
Jul25 250424 61.64 62.59 61.39 62.14 +0.51 105,344 81,026 +1,283 Hover/Click
Aug25 250424 61.04 61.94 60.85 61.57 +0.53 113,118 50,240 -3,342 Hover/Click
Sep25 250424 60.57 61.43 60.42 61.12 +0.55 96,124 73,316 -264 Hover/Click
Oct25 250424 60.10 61.01 60.10 60.80 +0.57 61,548 39,498 -600 Hover/Click
Nov25 250424 60.48 60.62 60.02 60.59 +0.58 34,430 32,026 +1,580 Hover/Click
Dec25 250424 59.84 60.63 59.84 60.44 +0.59 36,172 131,172 +1,624 Hover/Click
Jan26 250424 60.09 60.34 60.09 60.34 +0.58 7,205 12,911 +2,454 Hover/Click
Feb26 250424 60.09 60.30 60.09 60.30 +0.57 1,863 7,330 +621 Hover/Click
Mar26 250424 60.08 60.31 60.08 60.31 +0.57 3,294 8,134 -562 Hover/Click
Apr26 250424 60.14 60.36 60.14 60.36 +0.56 887 4,426 +351 Hover/Click
May26 250424 60.45 60.45 60.45 60.45 +0.55 653 5,348 +459 Hover/Click
Jun26 250424 60.35 60.56 60.21 60.56 +0.56 8,729 57,219 +304 Hover/Click
Jul26 250424 60.61 60.61 60.61 60.61 +0.56 194 4,846 +115 Hover/Click
Aug26 250424 60.66 60.66 60.66 60.66 +0.56 254 3,185 +75 Hover/Click
Sep26 250424 60.72 60.72 60.72 60.72 +0.57 298 8,006 +250 Hover/Click
Total Volume and Open Interest 553,254 755,041 +2,357  
US Dollar Index(ICE) Weekly Monthly
Jun25 250424 99.605 99.655 99.005 99.168 -0.467 40,175 29,009 -3,342 Hover/Click
Sep25 250424 99.160 99.160 98.665 98.817 -0.468 202 537 +9 Hover/Click
Dec25 250424 98.478 98.478 98.478 98.478 -0.467 0 1 +0 Hover/Click
Total Volume and Open Interest 40,377 29,547 -3,333  
Australian Dollar(CME) Weekly Monthly
Jun25 250424 63.63 64.17 63.47 64.07 +0.38 128,130 187,861 -1,395 Hover/Click
Sep25 250424 63.76 64.20 63.58 64.15 +0.38 58 587 -7 Hover/Click
Dec25 250424 64.05 64.25 63.97 64.25 +0.39 21 360 +13 Hover/Click
Total Volume and Open Interest 128,354 189,349 -1,449  
British Pound(CME) Weekly Monthly
Jun25 250424 132.53 133.51 132.52 133.29 +0.61 114,465 175,937 -1,922 Hover/Click
Sep25 250424 132.67 133.48 132.67 133.34 +0.61 67 932 -13 Hover/Click
Dec25 250424 133.36 133.36 133.36 133.36 +0.61 4 227 -1 Hover/Click
Total Volume and Open Interest 114,820 177,568 -1,987  
Canadian Dollar(CME) Weekly Monthly
Jun25 250424 72.23 72.46 72.15 72.34 +0.13 73,984 244,352 -1,653 Hover/Click
Sep25 250424 72.61 72.72 72.50 72.65 +0.12 63 1,976 +1 Hover/Click
Dec25 250424 72.91 72.94 72.76 72.93 +0.12 31 1,109 -13 Hover/Click
Mar26 250424 73.18 73.26 73.02 73.17 +0.11 3 34 +0 Hover/Click
Total Volume and Open Interest 74,138 247,963 -1,680  
Japanese Yen(CME) Weekly Monthly
Jun25 250424 70.22 70.69 70.16 70.47 +0.33 277,376 347,271 +772 Hover/Click
Sep25 250424 71.06 71.35 70.92 71.15 +0.32 285 1,034 -31 Hover/Click
Dec25 250424 71.52 71.95 71.52 71.77 +0.32 99 2,743 +64 Hover/Click
Total Volume and Open Interest 278,179 351,977 +751  
Swiss Franc(CME) Weekly Monthly
Jun25 250424 121.26 122.11 121.19 121.51 +0.20 54,454 73,281 +997 Hover/Click
Sep25 250424 123.06 123.40 122.56 122.83 +0.21 82 237 -22 Hover/Click
Dec25 250424 124.10 124.66 123.85 124.10 +0.21 3 318 +1 Hover/Click
Total Volume and Open Interest 54,546 73,860 +969  
EuroFX(CME) Weekly Monthly
Jun25 250424 113.54 114.34 113.54 114.15 +0.54 308,782 699,817 +584 Hover/Click
Sep25 250424 114.29 114.99 114.29 114.80 +0.54 2,266 10,965 +952 Hover/Click
Dec25 250424 114.94 115.60 114.88 115.43 +0.55 648 2,704 +25 Hover/Click
Total Volume and Open Interest 313,064 721,061 +1,829  
Mexican Peso(CME) Weekly Monthly
Jun25 250424 505.63 507.75 505.63 507.00 +1.50 52,729 129,272 -843 Hover/Click
Sep25 250424 501.13 501.13 501.13 501.13 +1.38 0 54 +0 Hover/Click
Total Volume and Open Interest 52,764 129,501 -878  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250424 59.5700 60.1000 59.5100 60.0100 +0.3500 44,544 63,420 +821 Hover/Click
Sep25 250424 60.1800 60.2500 59.7000 60.1800 +0.3500 0 69 +0 Hover/Click
Total Volume and Open Interest 44,544 63,510 +821  
Brazilian Real(CME) Weekly Monthly
May25 250424 174.95 176.40 174.95 175.80 +0.85 54,060 65,194 -20,850  
Jun25 250424 173.90 175.25 173.80 174.65 +0.85 35,090 29,648 +26,511 Hover/Click
Jul25 250424 172.15 173.70 172.15 173.70 +1.00 0 65 +0  
Aug25 250424 172.30 172.30 172.30 172.30 +0.95        
Total Volume and Open Interest 89,150 94,907 +5,661  
Bitcoin RR(CME) Weekly Monthly
Apr25 250424 93645 93950 91775 93625 +20 12,543 3,788 -2,801 Hover/Click
May25 250424 94380 94640 92525 94460 +135 9,189 22,149 +1,796 Hover/Click
Jun25 250424 94775 95160 93070 95055 +185 574 1,241 +158 Hover/Click
Jul25 250424 94620 95655 93715 95620 +220 40 90 +4 Hover/Click
Aug25 250424 95795 96185 94275 96185 +235 9 28 +3 Hover/Click
Total Volume and Open Interest 22,361 27,363 -839  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250424 114~100 115~080 114~080 115~060 +1~010 685,331 1,796,871 -7,647 Hover/Click
Sep25 250424 114~050 114~280 113~310 114~250 +1~010 1,227 5,543 +195 Hover/Click
Dec25 250424 114~060 114~130 114~060 114~130 +1~010 0 121 +0 Hover/Click
Total Volume and Open Interest 686,558 1,802,535 -7,452  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250424 110~205 111~080 110~205 111~070 +0~180 2,458,444 4,735,671 +12,473 Hover/Click
Sep25 250424 110~250 111~095 110~225 111~090 +0~185 1,626 7,437 +318 Hover/Click
Dec25 250424 111~105 111~105 111~105 111~105 +0~180 14 24 +2 Hover/Click
Total Volume and Open Interest 2,460,084 4,743,132 +12,793  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250424 108~010 108~146 108~010 108~142 +0~116 1,922,221 6,742,370 +82,419 Hover/Click
Sep25 250424 108~070 108~170 108~042 108~164 +0~120 438 1,667 +360 Hover/Click
Dec25 250424 108~180 108~180 108~180 108~180 +0~120       Hover/Click
Total Volume and Open Interest 1,922,659 6,744,037 +82,779  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250424 103~194 103~245 103~193 103~242 +0~041 1,110,393 4,117,136 +28,292 Hover/Click
Sep25 250424 103~282 104~001 103~282 103~316 +0~042 331 1,678 +202 Hover/Click
Dec25 250424 104~052 104~052 104~052 104~052 +0~042       Hover/Click
Total Volume and Open Interest 1,110,724 4,118,814 +28,494  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250424 96.000 96.030 95.985 96.015 +0.040 102,880 317,860 -2,093  
Sep25 250424 96.280 96.320 96.260 96.295 +0.050 87,306 263,252 +277  
Dec25 250424 96.430 96.480 96.405 96.455 +0.060 123,866 321,892 -4,937  
Mar26 250424 96.510 96.545 96.470 96.520 +0.060 88,033 220,529 -96  
Jun26 250424 96.520 96.570 96.490 96.545 +0.065 100,324 234,338 +4  
Sep26 250424 96.520 96.575 96.495 96.550 +0.070 84,467 164,846 -419  
Dec26 250424 96.515 96.565 96.490 96.545 +0.070 81,062 171,629 +8,835  
Mar27 250424 96.495 96.540 96.465 96.520 +0.065 61,374 99,293 +1,194  
Jun27 250424 96.460 96.505 96.430 96.485 +0.060 49,176 77,394 +335  
Sep27 250424 96.430 96.465 96.395 96.450 +0.060 36,394 61,811 -395  
Dec27 250424 96.390 96.430 96.360 96.415 +0.060 36,785 61,875 +2,257  
Mar28 250424 96.350 96.390 96.325 96.375 +0.060 31,067 47,796 -194  
Jun28 250424 96.310 96.350 96.280 96.335 +0.060 32,540 26,283 +208  
Sep28 250424 96.270 96.305 96.235 96.295 +0.060 23,567 22,438 +585  
Dec28 250424 96.225 96.260 96.195 96.250 +0.055 15,318 18,092 -406  
Mar29 250424 96.175 96.215 96.145 96.200 +0.050 12,009 14,099 -597  
Jun29 250424 96.130 96.165 96.095 96.155 +0.050 4,857 14,386 +1,266  
Sep29 250424 96.080 96.115 96.045 96.105 +0.050 3,010 13,837 +535  
Total Volume and Open Interest 1,005,735 2,440,736 +5,421  
Ultra T-Bond(CBOT)
Jun25 250424 118~12 119~19 118~10 119~16 +1~09 408,671 1,874,220 -4,891  
Sep25 250424 118~11 119~06 118~09 119~05 +1~11 6 14 +2  
Dec25 250424 120~11 120~11 120~11 120~11 +1~11        
Total Volume and Open Interest 408,677 1,874,234 -4,889  
Ultra 10-Yr T-Note(CBOT)
Jun25 250424 112~275 113~200 112~275 113~195 +0~235 722,636 2,248,140 +2,093  
Sep25 250424 113~155 113~155 113~155 113~155 +0~200 2 2 +2  
Dec25 250424 113~265 113~265 113~265 113~265 +0~200        
Total Volume and Open Interest 722,638 2,248,142 +2,095  
30 Day Federal Funds(CBOT)
Apr25 250424 95.670 95.673 95.670 95.670 unch 62,639 735,983 +15,492  
May25 250424 95.690 95.695 95.685 95.690 unch 143,964 720,379 +14,714  
Jun25 250424 95.740 95.760 95.740 95.750 +0.010 39,240 245,525 +1,126  
Jul25 250424 95.830 95.870 95.830 95.845 +0.015 104,425 264,432 +13,725  
Aug25 250424 95.990 96.050 95.990 96.025 +0.025 64,063 175,226 -150  
Sep25 250424 96.075 96.130 96.070 96.110 +0.030 17,884 62,829 +607  
Total Volume and Open Interest 495,211 2,465,747 +46,689  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250424 140.52 140.77 139.95 140.77 +0.29 992 7,049 +63 Hover/Click
Sep25 250424 140.38 140.38 140.38 140.38 +0.29       Hover/Click
Dec25 250424 140.38 140.38 140.38 140.38 +0.29       Hover/Click
Total Volume and Open Interest 992 7,049 +63  
Euro-Buxl(EUREX)
Jun25 250424 123.60 124.64 123.50 124.48 +1.08 130,816 257,810 +12,635  
Sep25 250424 123.90 123.90 123.90 123.90 +1.06 0 526 +0  
Dec25 250424 123.28 123.28 123.28 123.28 +0.72        
Total Volume and Open Interest 130,816 258,336 +12,635  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250424 131.42 131.94 131.32 131.88 +0.62 1,129,107 1,513,946 +85,370 Hover/Click
Sep25 250424 131.54 131.69 131.32 131.69 +0.60 72 960 -19 Hover/Click
Dec25 250424 130.62 130.62 130.62 130.62 +0.44 3 3 +3 Hover/Click
Total Volume and Open Interest 1,129,182 1,514,909 +85,354  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250424 119.36 119.72 119.30 119.68 +0.40 917,673 1,480,418 +82,192 Hover/Click
Sep25 250424 118.64 118.64 118.64 118.64 +0.40 4 96 +1 Hover/Click
Dec25 250424 119.60 119.60 119.60 119.60 +0.42       Hover/Click
Total Volume and Open Interest 917,677 1,480,514 +82,193  
Euro-Schatz(EUREX)
Jun25 250424 107.50 107.61 107.46 107.60 +0.13 1,100,330 2,558,119 +80,629  
Sep25 250424 107.68 107.68 107.68 107.68 +0.10 7 65 +4  
Dec25 250424 108.21 108.21 108.21 108.21 +0.08        
Total Volume and Open Interest 1,100,337 2,558,184 +80,633  
3-Mth Euribor(EUREX)
Jun25 250424 97.995 98.030 97.995 98.025 +0.030 41,168 48,190 +3,410  
Sep25 250424 98.240 98.285 98.235 98.285 +0.045 20,088 31,961 +1,939  
Dec25 250424 98.330 98.380 98.325 98.375 +0.045 8,044 32,402 -1,225  
Total Volume and Open Interest 155,659 234,869 +4,896  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250424 92~21 93~06 92~16 93~03 +0~18 288,642 1,048,489 -8,347 Hover/Click
Sep25 250424 93~01 93~01 93~01 93~01 +0~18       Hover/Click
Total Volume and Open Interest 288,642 1,048,489 -8,347  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250424 97.985 98.035 97.985 98.020 +0.025 285,626 776,202 -31,349  
Sep25 250424 98.230 98.290 98.230 98.280 +0.045 266,078 732,848 +9,375  
Dec25 250424 98.325 98.385 98.320 98.370 +0.045 270,165 667,367 +4,881  
Total Volume and Open Interest 2,189,805 4,932,130 +10,146  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250424 96.33 96.34 96.31 96.33 -0.01 26,794 320,527 -4,325  
Sep25 250424 96.76 96.78 96.70 96.76 unch 44,362 288,940 -1,523  
Dec25 250424 96.91 96.94 96.83 96.92 unch 31,806 280,477 +6,068  
Mar26 250424 96.96 96.99 96.88 96.97 unch 15,196 183,728 -547  
Jun26 250424 96.96 96.99 96.88 96.97 unch 14,166 151,343 -600  
Sep26 250424 96.93 96.96 96.85 96.94 +0.01 8,675 96,452 +891  
Dec26 250424 96.87 96.89 96.78 96.88 +0.01 9,865 76,273 +1,073  
Mar27 250424 96.78 96.82 96.70 96.80 +0.01 2,264 39,006 -173  
Jun27 250424 96.72 96.73 96.64 96.71 unch 35 3,599 -19  
Sep27 250424 96.62 96.62 96.62 96.62 unch 0 335 +0  
Total Volume and Open Interest 153,166 1,441,676 +838  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250424 95.75 95.80 95.69 95.78 +0.03 156,036 1,158,280 +12,519  
Sep25 250424 95.78 95.78 95.78 95.78 +0.03        
Total Volume and Open Interest 156,036 1,158,280 +12,519  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250424 96.68 96.71 96.59 96.69 +0.01 234,924 947,853 +28,778  
Sep25 250424 96.69 96.69 96.69 96.69 +0.01        
Total Volume and Open Interest 234,924 947,853 +28,778  
Gold(CMX) Weekly Monthly
Apr25 250424 3305.4 3353.9 3304.9 3332.0 +55.7 331 231 -346 Hover/Click
Jun25 250424 3301.8 3377.0 3301.3 3348.6 +54.5 377,411 342,439 -7,912 Hover/Click
Aug25 250424 3329.9 3404.6 3329.9 3377.9 +55.3 11,494 63,271 +1,067 Hover/Click
Oct25 250424 3383.1 3430.2 3373.2 3405.2 +55.8 2,178 11,397 +327 Hover/Click
Dec25 250424 3403.1 3456.6 3399.6 3432.0 +56.3 3,491 30,266 -146 Hover/Click
Feb26 250424 3440.0 3459.5 3432.5 3458.3 +56.6 387 2,665 +27 Hover/Click
Apr26 250424 3495.1 3495.8 3471.5 3482.5 +56.6 80 894 -9 Hover/Click
Jun26 250424 3504.0 3506.2 3504.0 3506.2 +56.6 22 328 +10 Hover/Click
Aug26 250424 3530.1 3530.1 3530.1 3530.1 +56.6 5 64 +1 Hover/Click
Oct26 250424 3552.5 3552.5 3552.5 3552.5 +56.6 0 7 +0 Hover/Click
Dec26 250424 3570.8 3574.7 3570.8 3574.7 +56.7 5 52 +1 Hover/Click
Feb27 250424 3598.8 3598.8 3598.8 3598.8 +56.7 2 27 +2 Hover/Click
Total Volume and Open Interest 398,663 458,673 -6,678  
Silver(CMX) Weekly Monthly
May25 250424 3356.5 3367.0 3313.5 3350.3 -4.4 87,822 42,362 -4,079 Hover/Click
Jul25 250424 3388.5 3398.5 3346.0 3382.4 -3.9 32,803 88,571 +9,682 Hover/Click
Sep25 250424 3417.0 3425.0 3377.5 3412.6 -3.2 3,548 12,139 +934 Hover/Click
Dec25 250424 3462.5 3466.5 3417.5 3453.1 -2.7 712 6,918 +114 Hover/Click
Mar26 250424 3491.7 3491.7 3491.7 3491.7 -2.9 102 512 +20 Hover/Click
May26 250424 3516.4 3516.4 3516.4 3516.4 -2.9 17 72 +3 Hover/Click
Jul26 250424 3540.3 3540.3 3540.3 3540.3 -2.8 2 23 -1 Hover/Click
Total Volume and Open Interest 126,097 153,729 +6,806  
Platinum(NYMEX) Weekly Monthly
Apr25 250424 971.6 971.6 971.6 971.6 +0.9 0 21 +0 Hover/Click
Jul25 250424 979.5 984.4 974.7 980.3 +0.7 27,452 69,446 -893 Hover/Click
Oct25 250424 989.1 995.0 985.7 990.9 +0.6 1,345 6,404 +176 Hover/Click
Jan26 250424 997.9 1003.0 994.8 999.3 +0.5 186 764 -5 Hover/Click
Total Volume and Open Interest 29,190 77,141 -744  
Palladium(NYMEX) Weekly Monthly
Jun25 250424 941.50 955.50 935.50 953.60 +10.30 3,593 18,985 -601 Hover/Click
Sep25 250424 953.00 965.00 948.00 964.20 +10.20 385 1,034 +259 Hover/Click
Dec25 250424 974.50 974.50 974.50 974.50 +10.10 0 76 +0 Hover/Click
Total Volume and Open Interest 3,978 20,117 -342  
Copper(CMX) Weekly Monthly
May25 250424 483.25 488.60 480.95 485.60 +1.25 48,518 33,222 -5,933 Hover/Click
Jul25 250424 488.40 494.20 486.05 491.05 +1.55 32,079 89,577 +6,448 Hover/Click
Sep25 250424 493.40 498.85 492.35 495.80 +1.65 6,326 27,680 +173 Hover/Click
Dec25 250424 498.40 503.05 497.95 501.10 +1.95 3,004 24,048 -173 Hover/Click
Mar26 250424 504.60 506.10 503.65 505.65 +2.00 900 5,950 +193 Hover/Click
Total Volume and Open Interest 93,352 198,330 +1,618  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250424 39775 40408 39407 40262 +487 136,093 77,542 -916 Hover/Click
Sep25 250424 39913 40596 39694 40540 +488 237 430 +17 Hover/Click
Dec25 250424 40801 40801 39982 40801 +487 12 126 +6 Hover/Click
Mar26 250424 41176 41176 41176 41176 +487 0 1 +0 Hover/Click
Total Volume and Open Interest 136,342 78,099 -893  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250424 39780 40405 39404 40262 +487 194,040 25,651 +110 Hover/Click
Sep25 250424 40022 40600 39695 40540 +488 635 626 +20 Hover/Click
Dec25 250424 40849 40849 39979 40801 +487 11 42 +1 Hover/Click
Mar26 250424 41176 41176 40500 41176 +487       Hover/Click
Total Volume and Open Interest 194,686 26,319 +131  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250424 5409.00 5541.50 5355.25 5511.25 +109.50 1,846,494 2,157,019 -13,673 Hover/Click
Sep25 250424 5442.75 5585.25 5400.00 5556.75 +110.75 4,803 34,954 +392 Hover/Click
Dec25 250424 5487.25 5612.25 5444.50 5598.75 +111.75 71 3,303 -14 Hover/Click
Mar26 250424 5643.00 5643.00 5522.75 5643.00 +113.75 84 563 +78 Hover/Click
Total Volume and Open Interest 1,851,608 2,196,595 -13,061  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250424 5408.00 5543.50 5355.50 5511.25 +109.50 1,816,923 152,534 +6,661 Hover/Click
Sep25 250424 5448.00 5589.75 5400.00 5556.75 +110.75 3,438 3,938 +82 Hover/Click
Dec25 250424 5490.00 5625.00 5446.50 5598.75 +111.75 138 235 -8 Hover/Click
Mar26 250424 5550.00 5643.00 5500.00 5643.00 +113.75 0 20 +0 Hover/Click
Total Volume and Open Interest 1,820,499 156,728 +6,735  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250424 18826.50 19419.00 18594.75 19322.00 +518.00 733,977 237,942 -2,860 Hover/Click
Sep25 250424 19009.50 19600.00 18781.00 19511.00 +523.50 808 1,230 +35 Hover/Click
Dec25 250424 19548.25 19710.25 18973.50 19693.75 +524.50 1 73 +1 Hover/Click
Total Volume and Open Interest 734,786 239,260 -2,824  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250424 18832.00 19417.00 18595.00 19322.00 +518.00 2,128,078 153,692 +5,503 Hover/Click
Sep25 250424 18986.00 19606.00 18780.00 19511.00 +523.50 4,121 3,300 -100 Hover/Click
Dec25 250424 19101.00 19737.00 18974.50 19693.75 +524.50 77 253 -4 Hover/Click
Total Volume and Open Interest 2,132,278 157,268 +5,398  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250424 2793.20 2865.90 2771.80 2855.10 +60.00 15,212 45,735 -877 Hover/Click
Sep25 250424 2878.00 2878.00 2810.10 2878.00 +56.50       Hover/Click
Dec25 250424 2899.20 2899.20 2899.20 2899.20 +56.80       Hover/Click
Total Volume and Open Interest 15,212 45,735 -877  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250424 25.30 26.15 24.26 24.57 -0.87 89,706 131,027 -3,353  
Jun25 250424 24.80 25.32 23.87 24.05 -0.82 52,814 65,384 +4,562  
Jul25 250424 24.60 25.00 23.81 23.95 -0.71 19,315 31,065 +602  
Total Volume and Open Interest 183,524 275,934 +2,868  
S & P 600(CME)
Jun25 250424 1224.30 1225.60 1224.30 1224.30 +23.60 0 780 +0  
Sep25 250424 1240.40 1240.40 1240.40 1240.40 +23.70        
Total Volume and Open Interest 0 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250424 1930.00 1974.10 1909.60 1964.50 +38.40 277,863 451,464 -10,991 Hover/Click
Sep25 250424 1943.00 1987.70 1925.50 1979.80 +38.40 803 2,139 +594 Hover/Click
Dec25 250424 1998.20 1998.20 1998.20 1998.20 +38.00 0 123 +0 Hover/Click
Total Volume and Open Interest 278,666 453,726 -10,397  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250424 1931.20 1974.00 1909.70 1964.50 +38.40 92,945 39,554 +9 Hover/Click
Sep25 250424 1943.10 1985.00 1925.80 1979.80 +38.40 358 555 +12 Hover/Click
Dec25 250424 1948.00 1998.20 1948.00 1998.20 +38.00 1 14 +1 Hover/Click
Total Volume and Open Interest 93,304 40,125 +22  
Nikkei 225(CME)
Jun25 250424 35405 35755 34895 35660 +205 7,197 9,841 +216  
Sep25 250424 35650 35650 35650 35650 +225 0 4 +0  
Total Volume and Open Interest 7,197 9,845 +216  
Nikkei 225(SGX) Weekly Monthly
Jun25 250424 34865 35500 34865 35030 +110 24,082 74,794 +1,587  
Sep25 250424 35010 35010 35010 35010 +120 1 378 +0  
Dec25 250424 34790 34790 34790 34790 +105 2 1,948 +1  
Total Volume and Open Interest 24,085 78,707 +1,588  
Nikkei 225 Mini(JPX)
Jun25 250424 35000 35520 34970 35030 +110 627,218 294,091 -283  
Sep25 250424 34985 35475 34955 35010 +120 17,612 8,844 -41  
Dec25 250424 34795 35265 34750 34790 +110 1,874 2,962 -106  
Total Volume and Open Interest 664,678 327,584 -555  
Nikkei 225(JPX)
Jun25 250424 35000 35510 34970 35030 +110 42,919 179,326 -52  
Sep25 250424 34990 35450 34980 35010 +120 568 5,977 +305  
Dec25 250424 35120 35200 34790 34790 +110 2 21,585 +138  
Total Volume and Open Interest 43,495 229,506 +392  
Nikkei 225(CME) Yen
Jun25 250424 35310 35665 34790 35570 +215 31,531 34,926 -248  
Sep25 250424 35560 35620 34800 35560 +235 1 758 -1  
Dec25 250424 35570 35570 35570 35570 +235        
Total Volume and Open Interest 31,532 35,686 -249  
Nikkei 225(CME) e-Mini Yen
Jun25 250424 35570 35570 35570 35570 +215        
Sep25 250424 35560 35560 35560 35560 +235        
Dec25 250424 35570 35570 35570 35570 +235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250424 7388.5 7481.0 7341.0 7433.5 +25.0 52,621 148,935 +948  
Jun25 250424 7290.5 7382.5 7290.5 7382.5 +25.0 47 338 +1  
Jul25 250424 7392.5 7392.5 7392.5 7392.5 +25.0        
Sep25 250424 7420.5 7420.5 7420.5 7420.5 +25.5        
Dec25 250424 7427.0 7427.0 7427.0 7427.0 +26.0        
Mar26 250424 7458.0 7458.0 7458.0 7458.0 +29.0        
Total Volume and Open Interest 52,668 149,273 +949  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250424 22174 22403 21722 21910 -264 117,567 86,660 -9,861  
May25 250424 22087 22304 21632 21821 -249 8,453 9,519 +3,857  
Jun25 250424 22020 22225 21581 21738 -262 761 6,005 -256  
Total Volume and Open Interest 126,897 106,183 -6,292  
DAX(EUREX) Weekly Monthly
Jun25 250424 22099.0 22300.0 21887.0 22227.0 +133.0 40,596 49,027 +2,969  
Sep25 250424 22351.0 22351.0 22351.0 22351.0 +133.0 16 18 +3  
Dec25 250424 22462.0 22462.0 22462.0 22462.0 +129.0 0 1 +0  
Total Volume and Open Interest 40,612 49,046 +2,972  
Mini-DAX(EUREX)
Jun25 250424 22099.0 22299.0 21887.0 22227.0 +133.0 45,300 9,248 +610  
Sep25 250424 22349.0 22374.0 22349.0 22351.0 +133.0 5 30 +4  
Dec25 250424 22462.0 22462.0 22462.0 22462.0 +129.0        
Total Volume and Open Interest 45,305 9,278 +614  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250424 5050 5089 4993 5063 +23 883,478 2,451,600 +85,389  
Sep25 250424 5053 5096 5015 5082 +23 55 8,282 +22  
Dec25 250424 5087 5087 5087 5087 +24 0 8,501 +0  
Total Volume and Open Interest 883,533 2,470,734 +85,411  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250424 11822 11937 11722 11912 +132 30,236 158,491 +663  
Sep25 250424 11828 11912 11828 11912 +131 9 78 +0  
Dec25 250424 11912 11912 11912 11912 +127 0 15 +0  
Total Volume and Open Interest 30,245 158,585 +663  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250424 8420.00 8441.00 8365.00 8419.00 +16.00 81,578 396,960 -1,827  
Sep25 250424 8438.50 8438.50 8438.50 8438.50 +16.50 0 126 +0  
Dec25 250424 8467.50 8467.50 8467.50 8467.50 +16.50        
Total Volume and Open Interest 81,578 397,086 -1,827  
SPI 200(SFE) Weekly Monthly
Jun25 250424 7931.0 8001.0 7914.0 7995.0 +62.0 52,244 206,668 -1,359  
Sep25 250424 7917.0 7970.0 7917.0 7970.0 +62.0 23 475 -14  
Dec25 250424 8007.0 8007.0 8007.0 8007.0 +62.0        
Total Volume and Open Interest 52,324 207,258 -1,336  
FTSE MIB(ISE)
Jun25 250424 35805.00 36485.00 35800.00 36290.00 +360.00 18,348 103,439 +751  
Sep25 250424 36345.00 36345.00 36267.00 36267.00 +360.00 0 127 +0  
Dec25 250424 35990.00 35990.00 35990.00 35990.00 +360.00 0 1 +0  
Total Volume and Open Interest 18,348 103,567 +751  
KOSPI 200(KFE)
Jun25 250424 335.60 335.75 331.50 333.50 -1.30 160,270 254,353 -3,405  
Sep25 250424 335.80 336.00 331.95 334.35 -0.85 194 12,522 +25  
Dec25 250424 334.30 334.35 333.75 334.35 -2.30 0 7,753 +0  
Total Volume and Open Interest 160,464 281,259 -3,580  
GSCI(CME) Weekly Monthly
May25 250424 535.95 536.50 532.90 535.95 +2.55 3 400 +1  
Jun25 250424 535.25 535.70 532.65 535.25 +2.55        
Jul25 250424 537.75 537.75 537.75 537.75 +7.55        
Total Volume and Open Interest 3 400 +1  
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

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

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