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 Fri April 25, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250425 1053.00 1058.00 1046.75 1049.75 -3.25 95,258 92,877 -20,608 Hover/Click
Jul25 250425 1062.00 1067.50 1056.50 1059.25 -2.75 148,400 365,164 +11,383 Hover/Click
Aug25 250425 1054.25 1060.25 1050.25 1053.00 -1.25 14,351 35,179 +2,090 Hover/Click
Sep25 250425 1032.00 1039.25 1029.50 1032.50 +0.50 12,056 39,670 +1,433 Hover/Click
Nov25 250425 1035.75 1043.25 1033.00 1035.00 -0.50 48,213 188,606 +2,241 Hover/Click
Jan26 250425 1047.50 1055.00 1045.50 1047.50 unch 8,248 34,070 +488 Hover/Click
Mar26 250425 1051.50 1058.00 1049.25 1051.25 +0.25 4,288 31,624 +205 Hover/Click
May26 250425 1057.00 1063.75 1055.75 1058.00 +0.75 1,649 11,294 +164 Hover/Click
Jul26 250425 1065.50 1071.50 1063.25 1065.75 +0.75 837 6,961 +92 Hover/Click
Aug26 250425 1061.00 1061.00 1061.00 1061.00 +0.50 0 367 +0 Hover/Click
Sep26 250425 1044.25 1044.25 1044.25 1044.25 +1.75 1 338 +0 Hover/Click
Nov26 250425 1043.00 1045.75 1040.75 1041.50 +1.00 282 6,734 +117 Hover/Click
Jan27 250425 1052.00 1052.00 1052.00 1052.00 +1.00 0 331 +0 Hover/Click
Mar27 250425 1053.00 1053.00 1053.00 1053.00 +1.00 0 33 +0 Hover/Click
Total Volume and Open Interest 333,583 813,540 -2,395  
Soybean Meal(CBOT) Weekly Monthly
May25 250425 288.70 290.50 286.30 290.00 +1.30 41,519 66,135 -8,686 Hover/Click
Jul25 250425 297.00 298.90 294.30 298.50 +1.80 70,343 281,001 +2,871 Hover/Click
Aug25 250425 299.00 300.80 296.30 300.40 +1.70 9,745 41,025 +871 Hover/Click
Sep25 250425 300.50 301.80 297.50 301.50 +1.50 6,081 32,790 +1,079 Hover/Click
Oct25 250425 301.40 302.10 297.90 301.80 +1.40 4,286 28,044 +169 Hover/Click
Dec25 250425 305.00 305.30 301.20 304.80 +1.30 15,829 101,532 +1,898 Hover/Click
Jan26 250425 306.30 306.90 303.10 306.50 +1.20 2,808 14,014 +512 Hover/Click
Mar26 250425 308.00 308.70 305.10 308.20 +1.20 1,245 13,246 +218 Hover/Click
May26 250425 309.00 311.10 307.60 310.60 +1.10 1,028 7,667 +244 Hover/Click
Jul26 250425 312.50 314.20 311.00 313.80 +1.00 567 3,992 +76 Hover/Click
Total Volume and Open Interest 153,820 593,870 -572  
Soybean Oil(CBOT) Weekly Monthly
May25 250425 49.65 50.70 49.14 49.28 -0.37 43,252 39,151 -8,628 Hover/Click
Jul25 250425 50.11 51.13 49.66 49.81 -0.26 114,532 247,836 +7,157 Hover/Click
Aug25 250425 50.04 51.03 49.66 49.79 -0.17 21,567 43,013 +1,348 Hover/Click
Sep25 250425 49.85 50.83 49.53 49.67 -0.10 13,963 33,617 +193 Hover/Click
Oct25 250425 49.47 50.48 49.26 49.41 -0.06 9,936 24,607 -967 Hover/Click
Dec25 250425 49.42 50.42 49.24 49.38 -0.03 44,511 131,109 +1,126 Hover/Click
Jan26 250425 49.39 50.28 49.20 49.35 unch 8,022 13,987 +569 Hover/Click
Mar26 250425 49.20 50.11 49.10 49.24 +0.03 4,428 12,507 +388 Hover/Click
May26 250425 49.48 50.03 49.11 49.23 +0.06 1,066 4,836 -147 Hover/Click
Jul26 250425 49.49 50.03 49.12 49.28 +0.09 1,004 4,722 +223 Hover/Click
Total Volume and Open Interest 262,866 559,919 +1,417  
Canola(WCE) Weekly Monthly
May25 250425 691.6 698.3 687.2 697.3 +4.9 7,283 12,833 -4,147 Hover/Click
Jul25 250425 697.0 704.0 693.2 701.8 +4.4 36,190 137,833 +5,919 Hover/Click
Nov25 250425 656.8 664.4 654.3 660.4 +3.3 11,022 55,285 +2,348 Hover/Click
Jan26 250425 662.8 668.3 658.9 666.1 +5.0 2,499 9,777 +799 Hover/Click
Mar26 250425 665.7 671.5 664.0 670.4 +7.0 497 1,577 +243 Hover/Click
May26 250425 669.0 673.4 668.9 673.1 +8.6 392 596 +165 Hover/Click
Total Volume and Open Interest 58,071 218,629 +5,494  
Corn(CBOT) Weekly Monthly
May25 250425 477.00 480.75 476.75 478.75 +1.50 146,915 176,861 -36,155 Hover/Click
Jul25 250425 483.25 487.50 483.25 485.50 +1.50 183,145 672,170 -2,783 Hover/Click
Sep25 250425 445.50 447.75 444.25 445.75 -0.75 52,911 307,677 +2,584 Hover/Click
Dec25 250425 455.50 457.75 454.25 455.75 -0.75 76,059 412,580 +5,796 Hover/Click
Mar26 250425 470.50 472.00 468.75 470.00 -1.00 6,121 41,686 +868 Hover/Click
May26 250425 479.25 481.00 477.50 479.00 -1.00 3,637 21,484 +484 Hover/Click
Jul26 250425 484.25 486.25 482.75 484.00 -1.25 5,457 10,257 +1,363 Hover/Click
Sep26 250425 465.00 467.75 464.50 465.75 -1.50 499 2,925 +20 Hover/Click
Dec26 250425 468.00 470.00 466.75 467.75 -1.50 1,208 20,514 +295 Hover/Click
Mar27 250425 481.00 481.00 478.25 479.25 -1.00 173 2,103 +137 Hover/Click
Total Volume and Open Interest 476,125 1,669,197 -27,391  
Wheat(CBOT) Weekly Monthly
May25 250425 529.50 534.75 527.50 530.00 +0.75 25,897 46,229 -6,773 Hover/Click
Jul25 250425 545.25 549.75 542.50 545.00 +0.50 61,550 250,521 +7,462 Hover/Click
Sep25 250425 559.00 563.75 556.75 559.50 +0.50 14,907 80,297 +3,018 Hover/Click
Dec25 250425 582.50 586.25 579.50 582.25 +0.75 8,446 62,727 +1,231 Hover/Click
Mar26 250425 601.75 605.50 599.00 601.75 +0.50 2,036 11,515 +821 Hover/Click
May26 250425 613.00 616.50 610.25 613.00 +0.75 639 2,570 -109 Hover/Click
Total Volume and Open Interest 114,202 456,164 +5,854  
Wheat(KCBT) Weekly Monthly
May25 250425 538.50 544.00 535.75 538.00 +0.25 16,055 17,859 -6,373 Hover/Click
Jul25 250425 552.25 557.00 548.25 551.00 +0.25 32,521 150,769 +2,880 Hover/Click
Sep25 250425 566.50 571.50 563.25 566.25 +0.50 11,104 46,302 +1,645 Hover/Click
Dec25 250425 591.25 594.75 586.50 589.75 +0.50 6,728 35,585 +399 Hover/Click
Mar26 250425 611.00 614.50 606.25 609.25 unch 1,639 7,312 +362 Hover/Click
May26 250425 619.75 623.75 617.00 619.25 -0.25 251 2,754 +64 Hover/Click
Jul26 250425 621.00 621.75 621.00 621.75 -0.25 9 323 +3 Hover/Click
Total Volume and Open Interest 68,311 261,020 -1,019  
Wheat(MGE) Weekly Monthly
May25 250425 592.00 600.75 590.25 591.25 -1.25 3,646 9,323 -2,278 Hover/Click
Jul25 250425 607.00 614.50 605.25 606.25 -1.50 7,257 42,654 +2,551 Hover/Click
Sep25 250425 624.25 629.75 620.00 621.00 -2.00 2,110 14,097 +325 Hover/Click
Dec25 250425 642.50 648.25 638.75 639.50 -2.50 1,080 8,761 +267 Hover/Click
Mar26 250425 664.00 664.00 656.50 657.00 -2.50 141 1,562 +96 Hover/Click
May26 250425 665.75 665.75 665.75 665.75 -2.25 1 24 +1 Hover/Click
Total Volume and Open Interest 14,235 76,436 +962  
Oats(CBOT) Weekly Monthly
May25 250425 363.75 367.25 359.25 364.75 +6.25 135 237 -62 Hover/Click
Jul25 250425 351.00 358.75 350.25 358.50 +7.75 427 2,276 -54 Hover/Click
Sep25 250425 349.00 353.25 349.00 353.25 +5.50 0 52 +0 Hover/Click
Dec25 250425 354.75 354.75 350.25 350.25 +5.50 1 195 -1 Hover/Click
Total Volume and Open Interest 563 2,773 -117  
Rough Rice(CBOT) Weekly Monthly
May25 250425 13.10 13.15 12.81 12.94 -0.17 946 2,841 -750 Hover/Click
Jul25 250425 13.32 13.40 13.14 13.28 -0.04 1,340 8,120 +672 Hover/Click
Sep25 250425 13.36 13.40 13.28 13.39 -0.01 63 930 +40 Hover/Click
Nov25 250425 13.48 13.48 13.48 13.48 -0.01 28 46 +0 Hover/Click
Total Volume and Open Interest 2,378 11,939 -37  
Live Cattle(CME) Weekly Monthly
Apr25 250425 213.500 214.300 213.130 214.250 +0.750 1,222 4,061 -800 Hover/Click
Jun25 250425 207.950 208.400 207.100 208.250 +0.250 24,824 137,188 +1,431 Hover/Click
Aug25 250425 204.000 204.400 203.200 204.100 unch 11,773 81,300 +1,228 Hover/Click
Oct25 250425 202.000 202.380 201.100 201.985 -0.095 9,273 60,583 +1,088 Hover/Click
Dec25 250425 202.000 202.300 200.850 201.950 -0.150 6,732 41,421 +367 Hover/Click
Feb26 250425 202.735 202.735 201.250 202.450 -0.100 1,771 11,519 +172 Hover/Click
Total Volume and Open Interest 56,424 348,048 +3,663  
Feeder Cattle(CME) Weekly Monthly
May25 250425 289.650 290.950 288.480 290.535 +1.450 3,475 12,230 -960 Hover/Click
Aug25 250425 293.000 294.550 292.050 294.300 +1.600 5,857 34,915 +525 Hover/Click
Sep25 250425 292.000 293.700 291.230 293.550 +1.765 2,197 8,992 +311 Hover/Click
Oct25 250425 290.250 291.850 289.450 291.785 +1.905 1,238 5,467 +254 Hover/Click
Nov25 250425 287.600 289.400 286.935 289.350 +1.915 1,008 3,742 +261 Hover/Click
Jan26 250425 282.850 284.380 282.130 284.300 +1.700 137 1,572 +45 Hover/Click
Mar26 250425 279.980 281.700 279.700 281.630 +1.530 40 204 +12 Hover/Click
Total Volume and Open Interest 13,966 67,151 +459  
Lean Hogs(CME) Weekly Monthly
May25 250425 92.350 93.000 91.900 92.800 +0.850 579 4,389 -48  
Jun25 250425 100.180 101.350 99.830 101.150 +1.220 17,166 97,903 +225 Hover/Click
Jul25 250425 100.250 101.300 99.830 101.180 +1.130 6,092 45,110 -53 Hover/Click
Aug25 250425 98.430 99.200 98.100 99.080 +0.780 4,807 37,186 +233 Hover/Click
Oct25 250425 82.350 83.050 82.280 83.000 +0.700 4,180 40,195 +730 Hover/Click
Dec25 250425 74.880 75.650 74.850 75.530 +0.600 2,657 27,899 +308 Hover/Click
Feb26 250425 78.400 79.080 78.350 79.000 +0.550 803 8,904 +187 Hover/Click
Apr26 250425 82.530 82.950 82.400 82.930 +0.480 129 2,712 -1 Hover/Click
Total Volume and Open Interest 36,444 264,852 +1,577  
Class III Milk(CME) Weekly Monthly
Apr25 250425 17.47 17.47 17.45 17.45 -0.02 89 4,363 -24 Hover/Click
May25 250425 18.27 18.49 18.18 18.27 -0.05 1,609 5,405 -469 Hover/Click
Jun25 250425 17.19 17.40 17.00 17.08 -0.09 628 4,031 +196 Hover/Click
Jul25 250425 17.64 17.81 17.52 17.62 -0.04 127 2,011 -13 Hover/Click
Aug25 250425 18.07 18.13 18.03 18.07 -0.04 25 1,353 +14 Hover/Click
Sep25 250425 18.30 18.33 18.27 18.33 unch 125 1,273 +40 Hover/Click
Oct25 250425 18.34 18.36 18.25 18.32 +0.09 105 986 +8 Hover/Click
Nov25 250425 18.08 18.10 18.00 18.10 -0.01 120 1,275 +31 Hover/Click
Dec25 250425 18.09 18.09 17.91 18.04 +0.06 218 1,016 +60 Hover/Click
Jan26 250425 17.93 17.93 17.93 17.93 unch 2 262 +0 Hover/Click
Feb26 250425 17.92 17.92 17.92 17.92 unch 0 268 +0 Hover/Click
Mar26 250425 17.97 17.97 17.97 17.97 unch 0 259 +0 Hover/Click
Apr26 250425 17.95 17.95 17.95 17.95 unch 0 194 +0 Hover/Click
Total Volume and Open Interest 3,088 23,071 -117  
Cocoa(ICE) Weekly Monthly
May25 250425 9652 9652 9652 9652 +261 65 162 -965 Hover/Click
Jul25 250425 9135 9500 9069 9392 +261 6,809 39,788 +587 Hover/Click
Sep25 250425 8808 9102 8738 8991 +175 3,513 17,852 +664 Hover/Click
Dec25 250425 8302 8492 8170 8384 +142 1,691 21,501 +144 Hover/Click
Mar26 250425 7866 8050 7779 7934 +106 694 6,253 +85 Hover/Click
May26 250425 7735 7859 7670 7767 +85 153 799 -17 Hover/Click
Jul26 250425 7550 7635 7550 7635 +72 159 638 -16 Hover/Click
Total Volume and Open Interest 13,182 87,428 +515  
Coffee "C"(ICE) Weekly Monthly
May25 250425 407.45 408.25 407.45 408.25 +0.25 216 597 -200 Hover/Click
Jul25 250425 396.55 410.50 395.80 399.85 +1.05 14,882 70,590 +1,343 Hover/Click
Sep25 250425 389.55 402.25 388.60 392.60 +1.30 6,900 35,334 -47 Hover/Click
Dec25 250425 379.55 391.95 378.40 383.85 +2.00 4,167 23,012 +167 Hover/Click
Mar26 250425 372.30 384.10 370.95 377.15 +2.40 1,790 9,323 +195 Hover/Click
May26 250425 363.75 375.00 362.35 368.15 +2.25 915 3,668 +139 Hover/Click
Total Volume and Open Interest 29,626 149,020 +1,747  
Orange Juice(ICE) Weekly Monthly
May25 250425 250.80 265.50 246.30 260.95 +7.95 560 954 -305 Hover/Click
Jul25 250425 253.85 257.45 245.70 252.15 -2.15 1,006 4,994 +299 Hover/Click
Sep25 250425 251.10 252.85 244.15 248.90 -2.85 134 2,022 +70 Hover/Click
Nov25 250425 249.30 249.30 241.80 246.70 -2.60 31 563 +19 Hover/Click
Jan26 250425 247.30 247.30 244.85 244.85 -2.45 1 272 +0 Hover/Click
Mar26 250425 242.35 242.35 242.35 242.35 -2.30 0 24 +0 Hover/Click
Total Volume and Open Interest 1,732 8,837 +83  
Sugar #11(ICE) Weekly Monthly
May25 250425 17.92 18.20 17.89 18.18 +0.26 27,371 75,211 -2,125 Hover/Click
Jul25 250425 17.90 18.20 17.81 18.18 +0.33 42,217 333,112 +6,044 Hover/Click
Oct25 250425 17.98 18.30 17.94 18.28 +0.30 15,003 155,009 +907 Hover/Click
Mar26 250425 18.34 18.64 18.31 18.61 +0.26 11,027 110,040 +2,168 Hover/Click
May26 250425 17.63 17.85 17.58 17.81 +0.20 6,358 54,897 +1,395 Hover/Click
Jul26 250425 17.29 17.49 17.27 17.45 +0.17 2,924 35,442 +135 Hover/Click
Oct26 250425 17.32 17.49 17.31 17.45 +0.14 1,429 32,023 -9 Hover/Click
Mar27 250425 17.70 17.81 17.70 17.77 +0.12 718 15,603 -19 Hover/Click
May27 250425 17.28 17.37 17.28 17.34 +0.11 653 7,199 -47 Hover/Click
Total Volume and Open Interest 108,611 833,935 +8,582  
London Cocoa(LCE) Weekly Monthly
May25 250425 6365 6500 6299 6487 +104 1,801 17,929 -93 Hover/Click
Jul25 250425 6424 6550 6328 6531 +108 5,306 30,967 +290 Hover/Click
Sep25 250425 6264 6366 6165 6350 +86 3,227 28,797 +183 Hover/Click
Dec25 250425 5822 5869 5721 5859 +45 1,635 27,196 +35 Hover/Click
Mar26 250425 5530 5538 5442 5535 +7 1,247 14,771 +210 Hover/Click
May26 250425 5442 5442 5374 5432 -2 596 3,368 +3 Hover/Click
Jul26 250425 5356 5356 5303 5350 -4 260 1,954 +37 Hover/Click
Total Volume and Open Interest 14,294 128,685 +725  
London Sugar(LCE) Weekly Monthly
Aug25 250425 504.50 514.70 503.70 514.00 +9.50 8,216 54,109 -575 Hover/Click
Oct25 250425 496.90 504.60 495.70 503.80 +7.80 2,355 17,252 -272 Hover/Click
Dec25 250425 493.40 500.30 492.60 499.80 +6.70 966 7,448 +193 Hover/Click
Mar26 250425 494.80 500.90 494.00 500.40 +5.90 840 6,173 +367 Hover/Click
May26 250425 491.70 496.60 490.50 496.10 +5.00 499 3,011 +319 Hover/Click
Total Volume and Open Interest 13,092 92,073 +38  
Cotton(ICE) Weekly Monthly
May25 250425 67.15 67.15 66.85 66.85 -0.45 43 26 -20 Hover/Click
Jul25 250425 69.15 69.75 68.45 68.80 -0.37 28,389 115,919 -4,001 Hover/Click
Oct25 250425 71.00 71.00 70.00 70.32 -0.39 20 123 -2 Hover/Click
Dec25 250425 70.35 70.75 69.56 69.97 -0.40 12,801 83,654 +1,783 Hover/Click
Mar26 250425 71.44 71.71 70.66 71.02 -0.40 2,256 11,520 +429 Hover/Click
May26 250425 72.28 72.54 71.52 71.86 -0.38 572 2,728 +142 Hover/Click
Total Volume and Open Interest 44,471 219,021 -1,441  
Crude Oil(NYM) Weekly Monthly
Jun25 250425 62.86 63.41 61.80 63.02 +0.23 264,908 298,517 -1,917 Hover/Click
Jul25 250425 62.17 62.68 61.17 62.33 +0.19 136,846 210,830 +12,018 Hover/Click
Aug25 250425 61.60 62.09 60.66 61.74 +0.17 84,249 123,331 +1,372 Hover/Click
Sep25 250425 61.14 61.62 60.27 61.28 +0.16 70,498 140,641 -1,251 Hover/Click
Oct25 250425 60.80 61.28 60.01 60.97 +0.17 30,066 88,361 +226 Hover/Click
Nov25 250425 60.61 61.08 59.87 60.78 +0.19 19,882 71,975 -615 Hover/Click
Dec25 250425 60.45 60.95 59.75 60.65 +0.21 72,038 226,894 -3,825 Hover/Click
Jan26 250425 60.59 60.83 59.71 60.55 +0.21 6,746 48,084 -57 Hover/Click
Feb26 250425 60.57 60.70 59.81 60.52 +0.22 3,738 30,935 +390 Hover/Click
Mar26 250425 60.53 60.72 59.72 60.53 +0.22 9,053 65,827 +1,154 Hover/Click
Apr26 250425 60.53 60.75 60.14 60.59 +0.23 3,369 21,402 +1,195 Hover/Click
May26 250425 60.69 60.69 60.39 60.67 +0.22 1,472 24,095 -129 Hover/Click
Jun26 250425 60.56 61.02 60.00 60.77 +0.21 20,522 115,106 +2,677 Hover/Click
Jul26 250425 60.82 61.01 60.12 60.82 +0.21 332 23,189 +3 Hover/Click
Aug26 250425 60.87 60.87 60.87 60.87 +0.21 414 12,783 +13 Hover/Click
Sep26 250425 60.71 61.06 60.39 60.92 +0.20 1,869 30,491 +743 Hover/Click
Total Volume and Open Interest 772,905 1,901,291 +20,185  
e-miNY Crude Oil(NYM)
Jun25 250425 62.875 63.400 61.800 63.025 +0.225 3,765 1,983 +74  
Jul25 250425 62.150 62.650 61.200 62.325 +0.175 343 544 +10  
Aug25 250425 62.000 62.050 60.725 61.750 +0.175 17 36 -2  
Sep25 250425 60.475 61.275 60.475 61.275 +0.150 4 14 +1  
Oct25 250425 60.975 60.975 60.975 60.975 +0.175 0 8 +0  
Nov25 250425 59.950 60.975 59.950 60.775 +0.175 3 11 -2  
Dec25 250425 60.000 60.850 60.000 60.650 +0.200 1 77 -1  
Jan26 250425 60.550 60.550 60.550 60.550 +0.200 0 5 +0  
Feb26 250425 60.525 60.525 60.525 60.525 +0.225        
Mar26 250425 60.525 60.525 60.525 60.525 +0.225        
Total Volume and Open Interest 4,134 2,695 +79  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250425 214.92 218.10 213.12 216.73 +2.36 21,174 33,850 -3,592 Hover/Click
Jun25 250425 210.06 212.35 208.35 211.23 +1.43 53,795 112,654 +4,540 Hover/Click
Jul25 250425 208.33 210.27 206.62 209.23 +1.06 25,952 56,143 +3,018 Hover/Click
Aug25 250425 208.75 210.20 206.69 209.23 +0.97 13,121 39,473 +1,772 Hover/Click
Sep25 250425 209.38 210.84 207.39 209.87 +0.93 7,548 24,496 +359 Hover/Click
Oct25 250425 210.09 211.54 208.14 210.57 +0.91 2,948 12,464 -20 Hover/Click
Nov25 250425 210.50 211.99 208.67 211.03 +0.90 1,706 11,527 +87 Hover/Click
Dec25 250425 210.84 212.24 208.95 211.29 +0.90 4,845 25,926 -154 Hover/Click
Jan26 250425 210.80 212.54 209.58 211.65 +0.84 805 8,622 -62 Hover/Click
Feb26 250425 209.43 211.52 209.43 211.38 +0.74 317 3,221 +44 Hover/Click
Mar26 250425 209.71 210.82 209.28 210.38 +0.63 293 6,426 +10 Hover/Click
Apr26 250425 208.19 209.26 207.88 208.88 +0.55 156 2,410 -14 Hover/Click
May26 250425 207.26 208.27 207.26 208.21 +0.45 171 1,411 +29 Hover/Click
Jun26 250425 207.72 208.46 206.28 207.92 +0.41 432 6,694 +44 Hover/Click
Total Volume and Open Interest 133,732 359,437 +6,136  
RBOB Gasoline(NYM) Weekly Monthly
May25 250425 210.94 212.87 208.70 211.89 +1.32 22,941 34,468 -6,807 Hover/Click
Jun25 250425 209.98 211.72 207.75 210.72 +1.09 56,367 124,300 +1,768 Hover/Click
Jul25 250425 207.95 209.57 205.71 208.59 +1.03 27,540 70,523 -163 Hover/Click
Aug25 250425 205.32 206.63 202.97 205.66 +0.86 12,856 47,040 -646 Hover/Click
Sep25 250425 201.45 202.74 199.24 201.80 +0.72 9,386 45,896 +1,391 Hover/Click
Oct25 250425 185.94 187.23 183.71 186.34 +0.83 4,262 23,714 +485 Hover/Click
Nov25 250425 182.00 182.66 179.50 181.97 +0.78 2,536 14,449 +431 Hover/Click
Dec25 250425 178.48 179.74 176.54 178.90 +0.71 4,399 27,608 +581 Hover/Click
Jan26 250425 176.67 178.10 176.08 177.83 +0.63 1,266 5,802 +390 Hover/Click
Feb26 250425 177.54 178.53 176.88 178.53 +0.58 427 1,168 +13 Hover/Click
Total Volume and Open Interest 142,592 403,010 -2,653  
e-miNY RBOB Gasoline(NYM)
May25 250425 211.89 211.89 211.89 211.89 +1.32        
Jun25 250425 210.72 210.72 210.72 210.72 +1.09        
Jul25 250425 208.59 208.59 208.59 208.59 +1.03        
Aug25 250425 205.66 205.66 205.66 205.66 +0.86        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May25 250425 2.939 2.983 2.868 2.937 +0.007 66,984 23,406 -5,223 Hover/Click
Jun25 250425 3.106 3.171 3.041 3.114 +0.017 160,483 166,944 -12 Hover/Click
Jul25 250425 3.389 3.443 3.334 3.394 +0.005 84,460 184,184 +11,839 Hover/Click
Aug25 250425 3.475 3.523 3.420 3.474 unch 33,868 69,430 +3,497 Hover/Click
Sep25 250425 3.453 3.510 3.406 3.458 -0.001 27,627 116,987 +556 Hover/Click
Oct25 250425 3.539 3.589 3.486 3.534 -0.005 42,622 112,377 -1,546 Hover/Click
Nov25 250425 3.887 3.938 3.838 3.883 -0.005 24,165 69,527 +2,305 Hover/Click
Dec25 250425 4.390 4.426 4.328 4.375 -0.004 11,372 65,942 +1,988 Hover/Click
Jan26 250425 4.665 4.712 4.616 4.664 -0.001 20,610 119,753 +2,327 Hover/Click
Feb26 250425 4.392 4.427 4.332 4.372 -0.007 8,993 44,731 -373 Hover/Click
Mar26 250425 3.908 3.951 3.862 3.896 -0.010 18,485 79,570 +732 Hover/Click
Apr26 250425 3.615 3.664 3.585 3.617 -0.005 18,372 77,918 +2,047 Hover/Click
May26 250425 3.629 3.679 3.605 3.634 -0.005 6,249 31,177 +418 Hover/Click
Jun26 250425 3.779 3.824 3.758 3.780 -0.008 4,510 12,470 +1,033 Hover/Click
Jul26 250425 3.953 3.999 3.935 3.955 -0.004 3,005 22,259 +471 Hover/Click
Aug26 250425 3.991 4.035 3.972 3.991 -0.004 1,793 12,780 +340 Hover/Click
Total Volume and Open Interest 548,826 1,476,984 +21,742  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250425 66.57 67.18 65.55 66.87 +0.32 214,129 246,624 -32,243 Hover/Click
Jul25 250425 65.68 66.19 64.65 65.80 +0.15 323,474 529,373 +1,812 Hover/Click
Aug25 250425 65.12 65.62 64.18 65.24 +0.14 156,949 314,875 +6,244 Hover/Click
Sep25 250425 64.71 65.17 63.88 64.86 +0.15 113,636 275,800 +3,428 Hover/Click
Oct25 250425 64.48 64.93 63.69 64.63 +0.18 42,389 173,120 +1,273 Hover/Click
Nov25 250425 64.36 64.77 63.59 64.49 +0.20 29,420 125,482 -4,413 Hover/Click
Dec25 250425 64.15 64.67 63.50 64.40 +0.23 95,760 268,033 -838 Hover/Click
Jan26 250425 64.21 64.60 63.47 64.33 +0.23 15,291 72,321 +2,282 Hover/Click
Feb26 250425 64.05 64.52 63.47 64.32 +0.24 10,722 72,401 -222 Hover/Click
Mar26 250425 64.09 64.61 63.52 64.36 +0.24 13,906 66,275 +1,414 Hover/Click
Apr26 250425 64.19 64.65 63.61 64.42 +0.24 4,241 38,822 +246 Hover/Click
May26 250425 64.22 64.73 63.77 64.51 +0.24 1,906 38,546 +21 Hover/Click
Jun26 250425 64.35 64.84 63.80 64.61 +0.23 16,560 139,483 +490 Hover/Click
Jul26 250425 64.66 64.68 64.66 64.68 +0.23 692 23,885 +284 Hover/Click
Total Volume and Open Interest 1,087,074 2,916,862 -13,091  
Gas Oil(ICE) Weekly Monthly
May25 250425 627.50 631.50 620.25 628.50 +6.50 49,074 153,379 +10,283 Hover/Click
Jun25 250425 620.25 624.50 613.00 621.00 +6.00 79,069 230,743 +6,499 Hover/Click
Jul25 250425 615.50 619.00 607.75 615.50 +5.25 35,305 125,709 +2,267 Hover/Click
Aug25 250425 613.25 617.00 606.00 613.50 +5.00 15,674 89,559 +2,262 Hover/Click
Sep25 250425 614.00 617.50 606.75 614.00 +4.75 11,866 87,280 +401 Hover/Click
Oct25 250425 615.50 619.25 608.75 615.75 +4.75 6,324 56,229 -701 Hover/Click
Nov25 250425 613.75 616.25 607.25 614.00 +4.50 2,423 33,439 +100 Hover/Click
Dec25 250425 610.75 614.75 604.25 611.00 +4.25 15,845 96,013 +1,027 Hover/Click
Jan26 250425 611.00 613.25 604.75 610.75 +4.25 980 28,916 +309 Hover/Click
Feb26 250425 611.25 615.00 606.00 611.25 +4.00 601 16,991 +57 Hover/Click
Total Volume and Open Interest 224,432 1,079,059 +22,623  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250425 62.87 63.42 61.80 63.02 +0.23 51,411 111,557 -5,532 Hover/Click
Jul25 250425 62.23 62.68 61.18 62.33 +0.19 77,822 81,833 +807 Hover/Click
Aug25 250425 61.66 62.00 60.68 61.74 +0.17 67,223 52,128 +1,888 Hover/Click
Sep25 250425 61.24 61.50 60.29 61.28 +0.16 64,205 73,157 -159 Hover/Click
Oct25 250425 60.94 61.25 60.03 60.97 +0.17 36,842 39,775 +277 Hover/Click
Nov25 250425 60.48 60.95 60.02 60.78 +0.19 16,539 32,300 +274 Hover/Click
Dec25 250425 60.41 60.82 59.77 60.65 +0.21 21,880 129,916 -1,256 Hover/Click
Jan26 250425 60.41 60.55 60.41 60.55 +0.21 1,428 13,186 +275 Hover/Click
Feb26 250425 60.52 60.52 60.52 60.52 +0.22 1,733 8,080 +750 Hover/Click
Mar26 250425 60.41 60.53 60.38 60.53 +0.22 2,253 8,761 +627 Hover/Click
Apr26 250425 60.59 60.59 60.59 60.59 +0.23 673 4,758 +332 Hover/Click
May26 250425 60.67 60.67 60.67 60.67 +0.22 399 5,488 +140 Hover/Click
Jun26 250425 60.72 60.87 60.62 60.77 +0.21 5,422 58,623 +1,404 Hover/Click
Jul26 250425 60.82 60.82 60.82 60.82 +0.21 60 4,846 +0 Hover/Click
Aug26 250425 60.87 60.87 60.87 60.87 +0.21 53 3,184 -1 Hover/Click
Sep26 250425 60.92 60.92 60.92 60.92 +0.20 1,066 8,659 +653 Hover/Click
Total Volume and Open Interest 355,346 756,316 +1,275  
US Dollar Index(ICE) Weekly Monthly
Jun25 250425 99.230 99.680 99.210 99.255 +0.087 21,266 29,423 +414 Hover/Click
Sep25 250425 99.125 99.300 98.910 98.910 +0.093 37 540 +3 Hover/Click
Dec25 250425 98.570 98.570 98.570 98.570 +0.092 0 1 +0 Hover/Click
Total Volume and Open Interest 21,303 29,964 +417  
Australian Dollar(CME) Weekly Monthly
Jun25 250425 64.15 64.25 63.78 64.06 -0.01 92,094 185,520 -2,341 Hover/Click
Sep25 250425 64.16 64.26 63.88 64.14 -0.01 69 565 -22 Hover/Click
Dec25 250425 64.33 64.33 64.00 64.23 -0.02 25 344 -16 Hover/Click
Total Volume and Open Interest 92,218 186,978 -2,371  
British Pound(CME) Weekly Monthly
Jun25 250425 133.44 133.44 132.77 133.32 +0.03 72,047 174,889 -1,048 Hover/Click
Sep25 250425 133.22 133.38 132.96 133.36 +0.02 80 929 -3 Hover/Click
Dec25 250425 133.37 133.37 133.37 133.37 +0.01 0 227 +0 Hover/Click
Total Volume and Open Interest 72,239 176,565 -1,003  
Canadian Dollar(CME) Weekly Monthly
Jun25 250425 72.39 72.41 72.17 72.35 +0.01 60,129 245,421 +1,069 Hover/Click
Sep25 250425 72.65 72.68 72.56 72.66 +0.01 12 1,974 -2 Hover/Click
Dec25 250425 72.86 72.93 72.86 72.93 unch 14 1,118 +9 Hover/Click
Mar26 250425 73.18 73.21 73.04 73.17 unch 1 34 +0 Hover/Click
Total Volume and Open Interest 60,205 249,014 +1,051  
Japanese Yen(CME) Weekly Monthly
Jun25 250425 70.49 70.50 69.81 70.05 -0.42 140,830 347,140 -131 Hover/Click
Sep25 250425 71.04 71.04 70.50 70.73 -0.42 275 1,021 -13 Hover/Click
Dec25 250425 71.42 71.44 71.13 71.35 -0.42 98 2,802 +59 Hover/Click
Total Volume and Open Interest 141,397 351,886 -91  
Swiss Franc(CME) Weekly Monthly
Jun25 250425 121.58 121.70 120.69 121.64 +0.13 28,431 73,025 -256 Hover/Click
Sep25 250425 122.50 123.01 122.05 122.97 +0.14 5 238 +1 Hover/Click
Dec25 250425 124.24 124.24 123.32 124.24 +0.14 0 318 +0 Hover/Click
Total Volume and Open Interest 28,436 73,605 -255  
EuroFX(CME) Weekly Monthly
Jun25 250425 114.26 114.27 113.50 114.15 unch 193,842 703,858 +4,041 Hover/Click
Sep25 250425 114.88 114.92 114.18 114.81 +0.01 9,427 14,317 +3,352 Hover/Click
Dec25 250425 114.93 115.52 114.81 115.43 unch 456 3,032 +328 Hover/Click
Total Volume and Open Interest 206,054 730,120 +9,059  
Mexican Peso(CME) Weekly Monthly
Jun25 250425 507.13 509.50 504.50 508.75 +1.75 34,592 130,499 +1,227 Hover/Click
Sep25 250425 502.75 502.75 500.00 502.75 +1.63 0 54 +0 Hover/Click
Total Volume and Open Interest 34,592 130,728 +1,227  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250425 60.0600 60.1000 59.5800 59.7900 -0.2200 29,878 61,412 -2,008 Hover/Click
Sep25 250425 59.9600 60.2500 59.7700 59.9600 -0.2200 0 69 +0 Hover/Click
Total Volume and Open Interest 29,881 61,503 -2,007  
Brazilian Real(CME) Weekly Monthly
May25 250425 175.60 176.35 175.10 175.75 -0.05 33,745 59,187 -6,007  
Jun25 250425 174.45 175.15 173.95 174.60 -0.05 27,283 49,185 +19,537 Hover/Click
Jul25 250425 173.60 173.60 173.60 173.60 -0.10 20 45 -20  
Aug25 250425 172.20 172.20 172.20 172.20 -0.10        
Total Volume and Open Interest 61,048 108,417 +13,510  
Bitcoin RR(CME) Weekly Monthly
Apr25 250425 93450 95220 92890 95127 +1502 6,923 2,190 -1,598 Hover/Click
May25 250425 94300 96780 93730 96200 +1740 7,139 23,772 +1,623 Hover/Click
Jun25 250425 94910 97360 94340 96815 +1760 1,001 1,664 +423 Hover/Click
Jul25 250425 96605 97935 94930 97395 +1775 87 169 +79 Hover/Click
Aug25 250425 97975 98455 95570 97975 +1790 6 31 +3 Hover/Click
Total Volume and Open Interest 15,157 27,893 +530  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250425 115~010 116~090 114~280 115~260 +0~200 333,365 1,794,307 -2,564 Hover/Click
Sep25 250425 114~180 115~270 114~160 115~140 +0~210 1,010 5,839 +296 Hover/Click
Dec25 250425 115~020 115~120 114~060 115~020 +0~210 4 123 +2 Hover/Click
Total Volume and Open Interest 334,379 1,800,269 -2,266  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250425 111~055 111~225 111~025 111~165 +0~095 1,509,798 4,814,940 +79,269 Hover/Click
Sep25 250425 111~075 111~250 111~050 111~195 +0~105 2,336 8,751 +1,314 Hover/Click
Dec25 250425 111~105 111~185 111~055 111~185 +0~080 29 39 +15 Hover/Click
Total Volume and Open Interest 1,512,163 4,823,730 +80,598  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250425 108~134 108~232 108~104 108~200 +0~056 1,106,049 6,789,533 +47,163 Hover/Click
Sep25 250425 108~170 108~256 108~144 108~230 +0~064 2,121 3,759 +2,092 Hover/Click
Dec25 250425 108~244 108~244 108~244 108~244 +0~064       Hover/Click
Total Volume and Open Interest 1,108,170 6,793,292 +49,255  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250425 103~237 103~265 103~223 103~260 +0~016 639,518 4,093,805 -23,331 Hover/Click
Sep25 250425 103~310 104~023 103~304 104~020 +0~022 969 2,545 +867 Hover/Click
Dec25 250425 104~074 104~074 104~074 104~074 +0~022       Hover/Click
Total Volume and Open Interest 640,487 4,096,350 -22,464  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250425 96.005 96.020 95.990 96.000 -0.015 85,476 318,038 +178  
Sep25 250425 96.280 96.305 96.270 96.290 -0.005 65,432 266,982 +3,730  
Dec25 250425 96.440 96.470 96.420 96.455 unch 76,808 325,133 +3,241  
Mar26 250425 96.515 96.540 96.485 96.525 +0.005 47,003 219,834 -695  
Jun26 250425 96.545 96.570 96.510 96.555 +0.010 54,685 232,545 -1,793  
Sep26 250425 96.545 96.580 96.515 96.560 +0.010 42,759 165,734 +888  
Dec26 250425 96.535 96.575 96.510 96.555 +0.010 44,473 171,227 -402  
Mar27 250425 96.510 96.555 96.485 96.535 +0.015 30,774 100,164 +871  
Jun27 250425 96.480 96.520 96.450 96.500 +0.015 36,541 74,774 -2,620  
Sep27 250425 96.445 96.490 96.420 96.465 +0.015 18,439 62,480 +669  
Dec27 250425 96.405 96.455 96.380 96.430 +0.015 13,889 62,293 +418  
Mar28 250425 96.365 96.415 96.345 96.395 +0.020 17,124 46,783 -1,013  
Jun28 250425 96.325 96.380 96.305 96.355 +0.020 8,959 27,402 +1,119  
Sep28 250425 96.265 96.340 96.265 96.315 +0.020 6,780 22,706 +268  
Dec28 250425 96.225 96.295 96.225 96.270 +0.020 7,248 18,139 +47  
Mar29 250425 96.175 96.250 96.175 96.225 +0.025 4,490 13,878 -221  
Jun29 250425 96.130 96.200 96.130 96.175 +0.020 1,360 14,347 -39  
Sep29 250425 96.090 96.155 96.085 96.125 +0.020 1,008 13,476 -361  
Total Volume and Open Interest 580,341 2,440,145 -591  
Ultra T-Bond(CBOT)
Jun25 250425 119~08 120~22 119~01 120~01 +0~17 214,259 1,878,183 +3,963  
Sep25 250425 120~00 120~05 118~30 119~22 +0~17 1 15 +1  
Dec25 250425 120~28 120~28 120~28 120~28 +0~17        
Total Volume and Open Interest 214,260 1,878,198 +3,964  
Ultra 10-Yr T-Note(CBOT)
Jun25 250425 113~165 114~065 113~125 113~300 +0~105 388,947 2,246,830 -1,310  
Sep25 250425 113~260 113~275 113~145 113~260 +0~105 0 2 +0  
Dec25 250425 114~050 114~050 114~050 114~050 +0~105        
Total Volume and Open Interest 388,947 2,246,832 -1,310  
30 Day Federal Funds(CBOT)
Apr25 250425 95.670 95.673 95.670 95.670 unch 7,272 735,056 -927  
May25 250425 95.690 95.695 95.685 95.695 +0.005 81,740 722,763 +2,384  
Jun25 250425 95.745 95.755 95.740 95.755 +0.005 26,658 244,577 -948  
Jul25 250425 95.845 95.855 95.835 95.850 +0.005 97,771 269,241 +4,809  
Aug25 250425 96.020 96.050 96.010 96.040 +0.015 56,171 176,681 +1,455  
Sep25 250425 96.100 96.135 96.090 96.125 +0.015 13,254 61,657 -1,172  
Total Volume and Open Interest 349,986 2,475,844 +10,097  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250425 140.75 140.75 140.25 140.32 -0.45 781 6,900 -149 Hover/Click
Sep25 250425 139.79 139.79 139.79 139.79 -0.59       Hover/Click
Dec25 250425 139.79 139.79 139.79 139.79 -0.59       Hover/Click
Total Volume and Open Interest 781 6,900 -149  
Euro-Buxl(EUREX)
Jun25 250425 124.48 124.48 123.88 124.02 -0.46 93,792 243,792 -14,018  
Sep25 250425 123.44 123.44 123.44 123.44 -0.46 1 527 +1  
Dec25 250425 122.98 122.98 122.98 122.98 -0.30        
Total Volume and Open Interest 93,793 244,319 -14,017  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250425 131.91 131.93 131.50 131.59 -0.29 913,247 1,448,703 -65,243 Hover/Click
Sep25 250425 131.40 131.45 131.33 131.42 -0.27 34 929 -31 Hover/Click
Dec25 250425 130.39 130.39 130.39 130.39 -0.23 0 3 +0 Hover/Click
Total Volume and Open Interest 913,281 1,449,635 -65,274  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250425 119.66 119.70 119.42 119.48 -0.20 663,459 1,414,251 -66,167 Hover/Click
Sep25 250425 118.45 118.45 118.45 118.45 -0.19 0 92 -4 Hover/Click
Dec25 250425 119.37 119.37 119.37 119.37 -0.23       Hover/Click
Total Volume and Open Interest 663,459 1,414,343 -66,171  
Euro-Schatz(EUREX)
Jun25 250425 107.59 107.60 107.50 107.51 -0.08 658,838 2,336,962 -221,157  
Sep25 250425 107.60 107.60 107.60 107.60 -0.08 3 64 -1  
Dec25 250425 108.15 108.15 108.15 108.15 -0.06        
Total Volume and Open Interest 658,841 2,337,026 -221,158  
3-Mth Euribor(EUREX)
Jun25 250425 98.015 98.025 98.010 98.025 unch 7,485 48,607 +417  
Sep25 250425 98.260 98.275 98.255 98.260 -0.025 31,460 32,209 +248  
Dec25 250425 98.355 98.365 98.335 98.340 -0.035 1,385 32,309 -93  
Total Volume and Open Interest 142,336 237,718 +2,849  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250425 92~30 93~11 92~29 93~05 +0~02 205,687 1,053,066 +4,577 Hover/Click
Sep25 250425 93~03 93~03 93~03 93~03 +0~02       Hover/Click
Total Volume and Open Interest 205,687 1,053,066 +4,577  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250425 98.020 98.030 98.010 98.025 +0.005 364,839 821,737 +45,535  
Sep25 250425 98.280 98.290 98.250 98.260 -0.020 235,251 740,407 +7,559  
Dec25 250425 98.360 98.380 98.335 98.340 -0.030 241,093 677,811 +10,444  
Total Volume and Open Interest 1,863,200 5,050,375 +118,245  
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 250425 3355.5 3355.5 3266.1 3282.4 -49.6 560 437 +206 Hover/Click
Jun25 250425 3362.0 3384.1 3274.8 3298.4 -50.2 239,603 327,650 -14,789 Hover/Click
Aug25 250425 3391.5 3412.2 3305.0 3327.2 -50.7 7,636 64,103 +832 Hover/Click
Oct25 250425 3418.9 3438.9 3331.8 3354.0 -51.2 1,614 11,633 +236 Hover/Click
Dec25 250425 3450.0 3465.2 3358.2 3380.6 -51.4 2,532 30,546 +280 Hover/Click
Feb26 250425 3397.0 3428.0 3397.0 3406.6 -51.7 455 2,818 +153 Hover/Click
Apr26 250425 3435.6 3435.6 3417.7 3430.6 -51.9 71 891 -3 Hover/Click
Jun26 250425 3454.4 3454.4 3454.4 3454.4 -51.8 34 346 +18 Hover/Click
Aug26 250425 3470.0 3478.4 3470.0 3478.4 -51.7 8 64 +0 Hover/Click
Oct26 250425 3500.9 3500.9 3500.9 3500.9 -51.6 1 7 +0 Hover/Click
Dec26 250425 3523.2 3523.2 3523.2 3523.2 -51.5 2 50 -2 Hover/Click
Feb27 250425 3547.6 3547.6 3547.6 3547.6 -51.2 1 28 +1 Hover/Click
Total Volume and Open Interest 255,532 446,637 -12,036  
Silver(CMX) Weekly Monthly
May25 250425 3355.0 3369.0 3271.5 3301.0 -49.3 53,162 34,152 -8,210 Hover/Click
Jul25 250425 3386.0 3401.5 3303.5 3332.8 -49.6 29,274 95,524 +6,953 Hover/Click
Sep25 250425 3422.0 3427.5 3335.0 3362.6 -50.0 1,778 12,391 +252 Hover/Click
Dec25 250425 3463.0 3468.0 3375.5 3403.4 -49.7 607 6,921 +3 Hover/Click
Mar26 250425 3442.2 3442.2 3442.2 3442.2 -49.5 187 636 +124 Hover/Click
May26 250425 3466.9 3466.9 3466.9 3466.9 -49.5 39 81 +9 Hover/Click
Jul26 250425 3490.9 3490.9 3490.9 3490.9 -49.4 2 23 +0 Hover/Click
Total Volume and Open Interest 86,115 152,992 -737  
Platinum(NYMEX) Weekly Monthly
Apr25 250425 964.8 964.8 964.8 964.8 -6.8 0 21 +0 Hover/Click
Jul25 250425 977.8 979.8 960.2 972.9 -7.4 17,334 69,783 +337 Hover/Click
Oct25 250425 987.0 988.7 971.6 983.3 -7.6 716 6,533 +129 Hover/Click
Jan26 250425 995.6 995.6 981.9 991.4 -7.9 46 771 +7 Hover/Click
Total Volume and Open Interest 18,162 77,624 +483  
Palladium(NYMEX) Weekly Monthly
Jun25 250425 952.00 953.00 932.00 936.70 -16.90 3,072 18,694 -291 Hover/Click
Sep25 250425 957.50 957.50 943.50 947.40 -16.80 336 1,219 +185 Hover/Click
Dec25 250425 957.70 957.70 957.70 957.70 -16.80 0 76 +0 Hover/Click
Total Volume and Open Interest 3,408 20,011 -106  
Copper(CMX) Weekly Monthly
May25 250425 488.20 489.05 473.60 484.00 -1.60 35,171 24,203 -9,019 Hover/Click
Jul25 250425 493.70 494.65 479.05 489.50 -1.55 27,968 95,436 +5,859 Hover/Click
Sep25 250425 498.50 498.95 484.20 494.30 -1.50 4,739 28,365 +685 Hover/Click
Dec25 250425 504.45 504.45 489.20 499.50 -1.60 3,139 24,423 +375 Hover/Click
Mar26 250425 508.85 508.85 496.15 504.00 -1.65 703 6,067 +117 Hover/Click
Total Volume and Open Interest 78,339 196,390 -1,940  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250425 40254 40377 39860 40254 -8 86,441 78,141 +599 Hover/Click
Sep25 250425 40565 40647 40147 40524 -16 36 437 +7 Hover/Click
Dec25 250425 40797 40797 40431 40797 -4 0 126 +0 Hover/Click
Mar26 250425 41168 41168 41168 41168 -8 0 1 +0 Hover/Click
Total Volume and Open Interest 86,477 78,705 +606  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250425 40257 40380 39861 40254 -8 134,649 25,403 -248 Hover/Click
Sep25 250425 40490 40647 40147 40524 -16 338 706 +80 Hover/Click
Dec25 250425 40797 40799 40431 40797 -4 2 42 +0 Hover/Click
Mar26 250425 41168 41168 40899 41168 -8       Hover/Click
Total Volume and Open Interest 134,989 26,151 -168  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250425 5529.00 5562.25 5480.25 5549.75 +38.50 1,411,419 2,151,769 -5,250 Hover/Click
Sep25 250425 5572.75 5607.50 5525.75 5595.50 +38.75 3,453 36,509 +1,555 Hover/Click
Dec25 250425 5610.75 5645.75 5569.00 5637.50 +38.75 204 3,414 +111 Hover/Click
Mar26 250425 5683.25 5683.25 5632.75 5683.25 +40.25 0 563 +0 Hover/Click
Total Volume and Open Interest 1,415,076 2,193,011 -3,584  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250425 5528.00 5563.25 5480.00 5549.75 +38.50 1,581,687 161,686 +9,152 Hover/Click
Sep25 250425 5570.75 5609.75 5525.75 5595.50 +38.75 1,751 3,944 +6 Hover/Click
Dec25 250425 5615.00 5645.00 5569.25 5637.50 +38.75 83 231 -4 Hover/Click
Mar26 250425 5683.25 5683.25 5632.00 5683.25 +40.25 4 21 +1 Hover/Click
Total Volume and Open Interest 1,583,525 165,883 +9,155  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250425 19405.00 19589.00 19216.25 19535.25 +213.25 599,457 239,463 +1,521 Hover/Click
Sep25 250425 19595.00 19774.75 19406.75 19723.75 +212.75 630 1,320 +90 Hover/Click
Dec25 250425 19790.00 19907.00 19599.50 19907.00 +213.25 4 72 -1 Hover/Click
Total Volume and Open Interest 600,091 240,870 +1,610  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250425 19396.75 19590.00 19215.25 19535.25 +213.25 1,892,458 163,322 +9,630 Hover/Click
Sep25 250425 19606.00 19773.00 19406.25 19723.75 +212.75 3,476 3,332 +32 Hover/Click
Dec25 250425 19781.75 19946.00 19600.75 19907.00 +213.25 73 253 +0 Hover/Click
Total Volume and Open Interest 1,896,008 166,930 +9,662  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250425 2855.30 2861.90 2819.20 2841.70 -13.40 9,356 45,222 -513 Hover/Click
Sep25 250425 2866.30 2866.30 2850.30 2866.30 -11.70       Hover/Click
Dec25 250425 2887.50 2887.50 2887.50 2887.50 -11.70       Hover/Click
Total Volume and Open Interest 9,356 45,222 -513  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250425 24.33 25.10 23.40 23.50 -1.07 62,094 126,886 -4,141  
Jun25 250425 23.97 24.55 23.22 23.25 -0.80 35,576 66,684 +1,300  
Jul25 250425 23.75 24.30 23.25 23.25 -0.70 12,538 31,371 +306  
Total Volume and Open Interest 125,779 272,908 -3,026  
S & P 600(CME)
Jun25 250425 1223.60 1223.60 1207.30 1223.60 -0.70 0 780 +0  
Sep25 250425 1239.90 1239.90 1239.90 1239.90 -0.50        
Total Volume and Open Interest 0 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250425 1966.30 1968.40 1937.80 1964.30 -0.20 183,924 467,450 +15,986 Hover/Click
Sep25 250425 1974.50 1982.80 1953.70 1979.10 -0.70 524 2,903 +764 Hover/Click
Dec25 250425 1998.00 1998.00 1984.00 1998.00 -0.20 0 123 +0 Hover/Click
Total Volume and Open Interest 184,448 470,476 +16,750  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250425 1963.20 1970.00 1938.20 1964.30 -0.20 62,214 40,560 +1,006 Hover/Click
Sep25 250425 1981.50 1983.10 1953.90 1979.10 -0.70 172 571 +16 Hover/Click
Dec25 250425 1998.00 1998.00 1984.00 1998.00 -0.20 2 15 +1 Hover/Click
Total Volume and Open Interest 62,388 41,148 +1,023  
Nikkei 225(CME)
Jun25 250425 35700 36175 35535 36105 +445 3,790 9,859 +18  
Sep25 250425 36090 36090 36090 36090 +440 0 4 +0  
Total Volume and Open Interest 3,790 9,863 +18  
Nikkei 225(SGX) Weekly Monthly
Jun25 250425 35040 35875 34795 35810 +780 18,080 73,883 -911  
Sep25 250425 35610 35790 35610 35790 +780 0 377 -1  
Dec25 250425 35400 35575 35400 35575 +785 0 1,948 +0  
Total Volume and Open Interest 18,080 77,795 -912  
Nikkei 225 Mini(JPX)
Jun25 250425 34950 35875 34790 35780 +750 637,411 289,070 -5,021  
Sep25 250425 34940 35855 34775 35760 +750 16,308 9,137 +293  
Dec25 250425 34750 35625 34560 35540 +750 1,841 3,275 +313  
Total Volume and Open Interest 674,534 326,833 -751  
Nikkei 225(JPX)
Jun25 250425 34940 35870 34790 35780 +750 38,226 178,949 -377  
Sep25 250425 34900 35830 34770 35760 +750 348 6,155 +178  
Dec25 250425 35300 35540 35300 35540 +750 2 21,586 +1  
Total Volume and Open Interest 38,578 229,308 -198  
Nikkei 225(CME) Yen
Jun25 250425 35590 36070 35435 36000 +430 21,583 35,179 +253  
Sep25 250425 36000 36010 35445 35985 +425 0 758 +0  
Dec25 250425 35995 35995 35995 35995 +425        
Total Volume and Open Interest 21,583 35,939 +253  
Nikkei 225(CME) e-Mini Yen
Jun25 250425 36000 36000 36000 36000 +430        
Sep25 250425 35985 35985 35985 35985 +425        
Dec25 250425 35995 35995 35995 35995 +425        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250425 7483.0 7525.0 7465.0 7477.0 +43.5 30,644 152,832 +3,897  
Jun25 250425 7422.0 7456.0 7412.0 7427.0 +44.5 18 340 +2  
Jul25 250425 7436.0 7436.0 7436.0 7436.0 +43.5        
Sep25 250425 7463.0 7463.0 7463.0 7463.0 +42.5        
Dec25 250425 7472.5 7472.5 7472.5 7472.5 +45.5        
Mar26 250425 7504.5 7504.5 7504.5 7504.5 +46.5        
Total Volume and Open Interest 30,662 153,172 +3,899  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250425 21903 22287 21886 22009 +99 111,489 72,041 -14,619  
May25 250425 21812 22203 21797 21954 +133 39,066 28,352 +18,833  
Jun25 250425 21737 22100 21729 21871 +133 606 5,728 -277  
Total Volume and Open Interest 151,228 110,175 +3,992  
DAX(EUREX) Weekly Monthly
Jun25 250425 22292.0 22519.0 22230.0 22396.0 +169.0 31,683 46,943 -2,084  
Sep25 250425 22520.0 22520.0 22520.0 22520.0 +169.0 0 15 -3  
Dec25 250425 22636.0 22636.0 22636.0 22636.0 +174.0 0 1 +0  
Total Volume and Open Interest 31,683 46,959 -2,087  
Mini-DAX(EUREX)
Jun25 250425 22307.0 22515.0 22230.0 22396.0 +169.0 47,250 8,847 -401  
Sep25 250425 22450.0 22550.0 22450.0 22520.0 +169.0 3 30 +0  
Dec25 250425 22636.0 22636.0 22636.0 22636.0 +174.0        
Total Volume and Open Interest 47,253 8,877 -401  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250425 5090 5140 5076 5106 +43 533,720 2,381,928 -69,672  
Sep25 250425 5116 5155 5116 5125 +43 32 8,275 -7  
Dec25 250425 5129 5129 5129 5129 +42 0 8,501 +0  
Total Volume and Open Interest 533,752 2,401,055 -69,679  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250425 11941 11985 11889 11922 +10 24,382 157,731 -760  
Sep25 250425 11956 11956 11905 11924 +12 5 75 -3  
Dec25 250425 11925 11925 11925 11925 +13 0 15 +0  
Total Volume and Open Interest 24,387 157,822 -763  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250425 8446.50 8454.00 8399.00 8417.00 -2.00 60,894 396,130 -830  
Sep25 250425 8436.50 8436.50 8436.50 8436.50 -2.00 0 126 +0  
Dec25 250425 8465.50 8465.50 8465.50 8465.50 -2.00        
Total Volume and Open Interest 60,894 396,256 -830  
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 250425 36465.00 37075.00 36360.00 36833.00 +543.00 11,568 104,076 +637  
Sep25 250425 36810.00 36810.00 36810.00 36810.00 +543.00 1 127 +0  
Dec25 250425 36533.00 36533.00 36533.00 36533.00 +543.00 0 1 +0  
Total Volume and Open Interest 11,569 104,204 +637  
KOSPI 200(KFE)
Jun25 250425 337.95 338.55 335.75 337.40 +3.90 142,509 250,070 -4,283  
Sep25 250425 338.50 338.90 336.30 337.55 +3.20 178 12,521 -1  
Dec25 250425 337.00 337.00 337.00 337.00 +2.65 3 7,753 +0  
Total Volume and Open Interest 142,990 277,275 -3,984  
GSCI(CME) Weekly Monthly
May25 250425 536.25 538.60 533.20 536.95 +1.00 0 400 +0  
Jun25 250425 536.25 536.65 533.05 536.25 +1.00        
Jul25 250425 533.75 533.75 533.75 533.75 -4.00        
Total Volume and Open Interest 0 400 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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?