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 Wed April 30, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250430 1040.50 1042.50 1028.25 1034.75 -6.25 38,351 4,852 -22,045 Hover/Click
Jul25 250430 1052.50 1054.50 1038.50 1044.50 -8.25 149,001 370,057 -4,606 Hover/Click
Aug25 250430 1046.25 1047.75 1033.25 1038.25 -8.00 19,827 42,207 +4,376 Hover/Click
Sep25 250430 1022.75 1024.25 1010.25 1015.00 -8.00 12,638 40,825 +369 Hover/Click
Nov25 250430 1024.75 1026.25 1013.25 1018.25 -7.00 48,735 193,560 -346 Hover/Click
Jan26 250430 1037.00 1038.25 1025.00 1029.50 -7.75 13,550 38,353 +2,863 Hover/Click
Mar26 250430 1040.75 1042.50 1030.00 1034.00 -7.25 5,759 34,769 +1,426 Hover/Click
May26 250430 1048.75 1049.75 1037.75 1041.75 -7.25 2,101 12,347 +405 Hover/Click
Jul26 250430 1055.25 1057.50 1046.25 1050.00 -7.00 941 7,428 +187 Hover/Click
Aug26 250430 1044.75 1047.25 1043.75 1046.00 -6.75 50 404 +30 Hover/Click
Sep26 250430 1031.00 1031.00 1031.00 1031.00 -6.00 2 341 +2 Hover/Click
Nov26 250430 1034.00 1036.25 1026.25 1029.25 -5.75 294 6,889 +98 Hover/Click
Jan27 250430 1039.75 1039.75 1039.75 1039.75 -6.00 0 331 +0 Hover/Click
Mar27 250430 1040.75 1040.75 1040.75 1040.75 -6.00 0 33 +0 Hover/Click
Total Volume and Open Interest 291,249 752,688 -17,241  
Soybean Meal(CBOT) Weekly Monthly
May25 250430 290.50 291.90 287.90 290.00 -0.50 47,395 3,291 -13,830 Hover/Click
Jul25 250430 298.20 300.00 295.70 298.00 -0.20 111,555 285,888 +1,463 Hover/Click
Aug25 250430 300.10 302.00 298.10 300.10 -0.30 13,079 39,930 +533 Hover/Click
Sep25 250430 301.20 302.90 299.30 301.10 -0.40 7,082 34,834 +422 Hover/Click
Oct25 250430 301.00 302.80 299.50 301.00 -0.50 4,586 28,250 +297 Hover/Click
Dec25 250430 304.20 305.80 302.50 303.80 -0.60 16,914 109,204 +2,847 Hover/Click
Jan26 250430 305.80 307.20 304.10 305.50 -0.50 2,936 15,249 +371 Hover/Click
Mar26 250430 307.50 308.80 305.90 307.10 -0.70 1,304 13,896 +210 Hover/Click
May26 250430 310.00 311.00 308.20 309.40 -0.80 914 8,027 -9 Hover/Click
Jul26 250430 313.00 314.00 311.30 312.50 -0.70 442 4,099 +62 Hover/Click
Total Volume and Open Interest 206,658 547,489 -7,521  
Soybean Oil(CBOT) Weekly Monthly
May25 250430 48.99 48.99 48.06 48.58 -0.27 17,756 3,070 -8,035 Hover/Click
Jul25 250430 49.50 49.50 48.43 48.97 -0.36 102,244 256,320 +526 Hover/Click
Aug25 250430 49.31 49.50 48.44 48.92 -0.41 16,651 45,448 +2,045 Hover/Click
Sep25 250430 49.30 49.37 48.33 48.76 -0.45 9,862 34,973 +244 Hover/Click
Oct25 250430 48.98 49.15 48.14 48.52 -0.48 7,037 25,900 +547 Hover/Click
Dec25 250430 49.09 49.18 48.15 48.53 -0.49 33,047 137,312 +1,425 Hover/Click
Jan26 250430 49.10 49.13 48.11 48.47 -0.50 6,386 16,010 +406 Hover/Click
Mar26 250430 48.85 48.98 47.98 48.29 -0.53 3,543 13,127 +14 Hover/Click
May26 250430 48.75 48.94 47.92 48.22 -0.53 2,156 5,252 +117 Hover/Click
Jul26 250430 48.78 48.97 47.93 48.20 -0.54 1,995 5,799 +884 Hover/Click
Total Volume and Open Interest 201,055 547,896 -1,723  
Canola(WCE) Weekly Monthly
May25 250430 682.4 682.4 682.4 682.4 +0.4 499 2,128 -460 Hover/Click
Jul25 250430 687.0 694.0 680.9 692.4 +5.4 23,835 142,671 +999 Hover/Click
Nov25 250430 650.0 652.3 643.1 650.1 -0.3 12,932 59,160 -1,308 Hover/Click
Jan26 250430 659.0 660.4 651.1 657.9 -0.8 5,022 12,842 +1,940 Hover/Click
Mar26 250430 667.8 667.9 659.6 664.9 -1.6 1,583 2,796 +10 Hover/Click
May26 250430 674.3 674.4 665.9 671.0 -2.4 980 1,399 +263 Hover/Click
Total Volume and Open Interest 45,640 222,908 +2,194  
Corn(CBOT) Weekly Monthly
May25 250430 461.00 470.00 460.50 467.25 +6.75 100,359 10,534 -45,147 Hover/Click
Jul25 250430 470.75 478.50 468.50 475.50 +5.25 318,620 677,764 -11,789 Hover/Click
Sep25 250430 435.00 439.00 432.50 437.00 +2.25 70,130 311,948 +2,831 Hover/Click
Dec25 250430 445.00 448.00 442.25 446.25 +1.75 112,997 430,386 +5,141 Hover/Click
Mar26 250430 460.25 462.25 457.00 460.75 +1.25 9,568 46,368 +1,576 Hover/Click
May26 250430 469.50 471.50 466.50 470.00 +1.25 7,375 23,535 +841 Hover/Click
Jul26 250430 475.00 477.00 472.25 475.75 +1.00 7,800 16,792 +2,956 Hover/Click
Sep26 250430 460.50 461.25 458.25 459.50 -0.75 593 3,080 +117 Hover/Click
Dec26 250430 463.25 464.00 460.50 461.75 -0.75 1,369 20,380 -76 Hover/Click
Mar27 250430 474.75 475.25 472.25 473.25 -0.75 34 2,198 +2 Hover/Click
Total Volume and Open Interest 628,859 1,543,934 -43,540  
Wheat(CBOT) Weekly Monthly
May25 250430 507.25 520.00 505.00 513.00 +7.25 20,109 1,290 -12,035 Hover/Click
Jul25 250430 526.25 539.75 523.25 530.75 +5.25 77,071 273,972 +8,230 Hover/Click
Sep25 250430 541.50 553.75 537.75 545.00 +4.50 21,192 87,184 +2,775 Hover/Click
Dec25 250430 565.25 576.25 561.50 568.25 +4.25 14,116 65,445 +549 Hover/Click
Mar26 250430 584.75 595.75 582.00 588.50 +4.25 4,265 13,059 +443 Hover/Click
May26 250430 595.50 606.50 593.75 600.00 +3.75 1,514 3,140 +221 Hover/Click
Total Volume and Open Interest 139,288 447,242 +501  
Wheat(KCBT) Weekly Monthly
May25 250430 513.75 521.25 513.75 514.25 -1.00 5,571 1,383 -3,828 Hover/Click
Jul25 250430 531.75 541.00 527.25 529.50 -1.50 28,261 163,660 +3,550 Hover/Click
Sep25 250430 547.00 555.75 543.00 544.25 -2.25 10,484 50,306 +1,409 Hover/Click
Dec25 250430 571.00 579.50 567.25 568.25 -2.00 6,549 37,072 +282 Hover/Click
Mar26 250430 590.00 599.00 587.25 588.50 -1.50 1,747 7,900 -95 Hover/Click
May26 250430 600.25 609.25 597.50 599.00 -1.25 776 3,280 +391 Hover/Click
Jul26 250430 609.50 614.50 603.00 603.75 -2.25 50 385 +13 Hover/Click
Total Volume and Open Interest 53,447 264,115 +1,726  
Wheat(MGE) Weekly Monthly
May25 250430 605.00 633.50 605.00 614.00 +9.00 2,147 3,328 -1,905 Hover/Click
Jul25 250430 593.50 601.25 592.25 597.00 +4.25 8,801 45,036 +970 Hover/Click
Sep25 250430 607.50 613.50 605.25 609.50 +3.00 3,718 15,362 +532 Hover/Click
Dec25 250430 624.75 631.00 623.50 627.00 +2.25 1,638 9,305 +84 Hover/Click
Mar26 250430 642.25 647.75 641.00 644.00 +1.50 96 1,898 +87 Hover/Click
May26 250430 656.25 657.50 653.00 653.50 +0.25 0 27 +0 Hover/Click
Total Volume and Open Interest 16,402 74,965 -234  
Oats(CBOT) Weekly Monthly
May25 250430 387.00 387.00 356.25 356.25 -25.00 130 67 -22 Hover/Click
Jul25 250430 358.75 361.75 353.25 356.25 -1.25 357 2,187 -7 Hover/Click
Sep25 250430 356.00 358.00 344.50 350.00 -5.50 0 53 +0 Hover/Click
Dec25 250430 347.00 347.00 347.00 347.00 -5.50 0 195 +0 Hover/Click
Total Volume and Open Interest 487 2,515 -29  
Rough Rice(CBOT) Weekly Monthly
May25 250430 12.80 12.94 12.80 12.94 +0.47 755 499 -409 Hover/Click
Jul25 250430 12.74 13.24 12.60 13.22 +0.43 1,703 10,138 +660 Hover/Click
Sep25 250430 12.94 13.37 12.85 13.37 +0.36 181 1,195 +93 Hover/Click
Nov25 250430 13.10 13.52 13.10 13.52 +0.36 9 84 +6 Hover/Click
Total Volume and Open Interest 2,648 11,918 +350  
Live Cattle(CME) Weekly Monthly
Apr25 250430 216.500 217.685 215.750 215.750 -0.600 1,295 378 -827 Hover/Click
Jun25 250430 210.185 211.000 208.000 208.400 -1.800 21,252 142,594 +2,045 Hover/Click
Aug25 250430 205.600 206.130 203.750 204.050 -1.635 10,250 83,386 +543 Hover/Click
Oct25 250430 203.185 203.485 201.550 201.950 -1.335 8,080 62,261 +508 Hover/Click
Dec25 250430 203.050 203.235 201.685 202.080 -1.000 4,163 43,270 +470 Hover/Click
Feb26 250430 203.600 203.750 202.535 202.985 -0.645 2,026 12,549 +398 Hover/Click
Total Volume and Open Interest 47,966 357,066 +3,337  
Feeder Cattle(CME) Weekly Monthly
May25 250430 293.785 294.150 291.900 292.585 -1.450 3,470 11,179 -444 Hover/Click
Aug25 250430 296.400 296.950 294.085 295.035 -1.865 7,663 36,289 -69 Hover/Click
Sep25 250430 295.100 295.600 292.880 293.800 -1.800 2,790 9,643 +206 Hover/Click
Oct25 250430 293.300 293.400 290.835 291.835 -1.700 1,538 5,730 +133 Hover/Click
Nov25 250430 290.785 290.785 288.230 289.300 -1.550 924 4,026 +1 Hover/Click
Jan26 250430 284.085 285.550 283.150 284.335 -1.395 229 1,746 +48 Hover/Click
Mar26 250430 281.600 283.100 280.750 282.050 -1.200 51 243 +13 Hover/Click
Total Volume and Open Interest 16,673 68,916 -106  
Lean Hogs(CME) Weekly Monthly
May25 250430 92.280 92.500 91.330 91.930 -0.620 934 4,407 +18  
Jun25 250430 98.980 100.230 97.300 98.280 -1.170 24,663 98,360 -2,488 Hover/Click
Jul25 250430 99.050 100.300 97.600 98.600 -1.000 10,802 45,123 -380 Hover/Click
Aug25 250430 97.850 98.700 96.180 97.150 -0.980 8,132 37,733 -126 Hover/Click
Oct25 250430 82.500 83.150 81.430 82.100 -0.750 6,253 42,556 +849 Hover/Click
Dec25 250430 75.580 76.000 74.930 75.550 -0.330 6,128 30,042 +1,580 Hover/Click
Feb26 250430 79.280 79.850 78.880 79.650 +0.320 2,561 9,759 +484 Hover/Click
Apr26 250430 83.230 84.000 82.950 83.930 +0.680 692 3,079 +297 Hover/Click
Total Volume and Open Interest 60,189 271,636 +232  
Class III Milk(CME) Weekly Monthly
May25 250430 18.39 18.51 18.29 18.37 +0.03 659 5,038 -110 Hover/Click
Jun25 250430 17.27 17.54 17.23 17.37 +0.13 572 4,769 +297 Hover/Click
Jul25 250430 17.72 17.92 17.71 17.77 +0.09 94 2,032 +4 Hover/Click
Aug25 250430 18.01 18.09 18.01 18.03 +0.06 77 1,387 +28 Hover/Click
Sep25 250430 18.28 18.37 18.28 18.34 +0.03 16 1,271 -3 Hover/Click
Oct25 250430 18.38 18.38 18.38 18.38 +0.02 16 1,017 +10 Hover/Click
Nov25 250430 18.10 18.19 18.05 18.06 -0.04 3 1,273 -1 Hover/Click
Dec25 250430 18.04 18.10 18.04 18.04 unch 12 1,029 -3 Hover/Click
Jan26 250430 17.90 17.95 17.90 17.90 unch 0 265 +0 Hover/Click
Feb26 250430 17.90 17.94 17.90 17.94 +0.02 0 271 +0 Hover/Click
Mar26 250430 17.90 17.97 17.90 17.97 unch 0 260 +0 Hover/Click
Apr26 250430 17.95 17.95 17.95 17.95 unch 0 194 +0 Hover/Click
May26 250430 17.95 17.95 17.95 17.95 unch 0 174 +0 Hover/Click
Total Volume and Open Interest 1,449 19,181 -4,112  
Cocoa(ICE) Weekly Monthly
May25 250430 9127 9127 9127 9127 -19 14 21 -48 Hover/Click
Jul25 250430 8885 8955 8394 8887 -4 5,584 40,371 -149 Hover/Click
Sep25 250430 8550 8632 8083 8578 +41 3,305 19,009 +22 Hover/Click
Dec25 250430 8041 8137 7677 8097 +82 2,011 21,812 -54 Hover/Click
Mar26 250430 7556 7747 7383 7711 +87 987 6,518 +45 Hover/Click
May26 250430 7388 7597 7280 7572 +88 186 883 -10 Hover/Click
Jul26 250430 7285 7476 7236 7457 +90 62 668 -6 Hover/Click
Total Volume and Open Interest 12,217 89,727 -184  
Coffee "C"(ICE) Weekly Monthly
May25 250430 413.60 413.60 413.60 413.60 +0.95 16 405 -61 Hover/Click
Jul25 250430 400.20 407.10 396.20 400.75 +0.95 14,514 73,514 +253 Hover/Click
Sep25 250430 393.50 398.90 389.00 393.35 +1.35 7,490 37,526 +775 Hover/Click
Dec25 250430 383.70 389.10 379.80 383.95 +1.40 4,968 23,523 -129 Hover/Click
Mar26 250430 375.35 381.35 372.95 376.95 +1.75 1,460 9,883 +56 Hover/Click
May26 250430 365.70 371.90 363.85 368.00 +2.15 402 3,679 -7 Hover/Click
Total Volume and Open Interest 29,403 155,503 +992  
Orange Juice(ICE) Weekly Monthly
May25 250430 256.60 272.50 256.60 265.30 -0.05 81 429 -56 Hover/Click
Jul25 250430 265.60 277.65 258.00 267.15 +3.55 871 5,237 +55 Hover/Click
Sep25 250430 259.45 269.05 253.70 260.90 +1.45 97 2,091 +20 Hover/Click
Nov25 250430 260.00 264.10 255.00 256.75 +0.40 30 595 +19 Hover/Click
Jan26 250430 254.00 254.00 254.00 254.00 +0.20 3 274 -1 Hover/Click
Mar26 250430 251.45 251.45 251.45 251.45 +0.20 0 24 +0 Hover/Click
Total Volume and Open Interest 1,082 8,658 +37  
Sugar #11(ICE) Weekly Monthly
May25 250430 17.62 17.93 17.38 17.46 -0.16 22,027 30,343 -14,074 Hover/Click
Jul25 250430 17.55 17.85 17.20 17.25 -0.29 67,292 348,504 +2,994 Hover/Click
Oct25 250430 17.72 17.99 17.39 17.42 -0.27 19,522 156,743 +953 Hover/Click
Mar26 250430 18.08 18.35 17.79 17.82 -0.25 17,930 113,649 -263 Hover/Click
May26 250430 17.43 17.68 17.15 17.17 -0.25 12,561 57,768 +1,681 Hover/Click
Jul26 250430 17.19 17.42 16.92 16.94 -0.23 8,118 36,823 +568 Hover/Click
Oct26 250430 17.25 17.47 17.00 17.02 -0.22 2,666 31,998 -37 Hover/Click
Mar27 250430 17.61 17.81 17.38 17.41 -0.19 934 15,753 +22 Hover/Click
May27 250430 17.21 17.41 17.02 17.05 -0.16 398 7,096 +30 Hover/Click
Total Volume and Open Interest 151,870 814,178 -8,098  
London Cocoa(LCE) Weekly Monthly
May25 250430 6330 6500 6051 6474 +160 2,972 15,855 -655 Hover/Click
Jul25 250430 6313 6491 6038 6466 +168 6,536 32,174 +1,170 Hover/Click
Sep25 250430 6132 6282 5871 6258 +136 2,116 28,786 -22 Hover/Click
Dec25 250430 5703 5800 5519 5786 +100 1,044 27,172 +31 Hover/Click
Mar26 250430 5421 5515 5329 5498 +84 1,002 15,179 +142 Hover/Click
May26 250430 5304 5427 5262 5417 +87 339 3,453 +31 Hover/Click
Jul26 250430 5239 5354 5206 5354 +91 190 2,047 +28 Hover/Click
Total Volume and Open Interest 14,368 128,451 +775  
London Sugar(LCE) Weekly Monthly
Aug25 250430 498.50 506.90 492.10 492.80 -4.00 6,756 53,346 -571 Hover/Click
Oct25 250430 488.50 496.60 482.80 483.50 -4.30 1,996 16,858 -284 Hover/Click
Dec25 250430 486.60 493.10 480.50 481.60 -4.00 1,247 7,830 +128 Hover/Click
Mar26 250430 488.80 495.10 483.40 484.40 -3.90 761 6,777 +297 Hover/Click
May26 250430 486.60 491.50 482.00 482.80 -3.30 481 3,311 +132 Hover/Click
Total Volume and Open Interest 11,572 92,303 -250  
Cotton(ICE) Weekly Monthly
May25 250430 65.80 65.80 65.50 65.77 -0.58 7 14 -3 Hover/Click
Jul25 250430 66.49 66.63 65.71 66.02 -0.47 26,369 105,578 -3,986 Hover/Click
Oct25 250430 68.20 68.21 68.00 68.03 -0.34 22 126 +1 Hover/Click
Dec25 250430 68.35 68.35 67.48 67.79 -0.48 14,858 85,271 -553 Hover/Click
Mar26 250430 69.32 69.40 68.66 69.02 -0.42 3,001 12,055 -28 Hover/Click
May26 250430 70.21 70.36 69.59 69.94 -0.40 709 2,563 -187 Hover/Click
Total Volume and Open Interest 45,236 210,605 -4,776  
Crude Oil(NYM) Weekly Monthly
Jun25 250430 60.16 60.43 57.91 58.21 -2.21 312,373 290,180 -1,315 Hover/Click
Jul25 250430 59.62 59.86 57.38 57.62 -2.22 183,181 206,529 +4,213 Hover/Click
Aug25 250430 59.20 59.43 57.02 57.19 -2.21 115,752 126,741 -3,447 Hover/Click
Sep25 250430 58.93 59.14 56.74 56.88 -2.21 96,896 140,379 +1,368 Hover/Click
Oct25 250430 58.73 58.95 56.54 56.68 -2.21 50,360 85,045 -1,024 Hover/Click
Nov25 250430 58.68 58.85 56.47 56.60 -2.21 36,515 73,100 +1,660 Hover/Click
Dec25 250430 58.57 58.86 56.47 56.60 -2.20 117,088 230,952 +5,166 Hover/Click
Jan26 250430 58.70 58.80 56.61 56.64 -2.17 28,306 46,051 -1,794 Hover/Click
Feb26 250430 58.45 58.45 56.69 56.71 -2.15 13,363 31,578 -28 Hover/Click
Mar26 250430 58.94 58.94 56.74 56.81 -2.14 14,998 67,168 +775 Hover/Click
Apr26 250430 58.51 58.57 56.91 56.95 -2.11 2,484 21,341 +29 Hover/Click
May26 250430 58.61 58.68 57.11 57.11 -2.09 4,747 22,957 -1,262 Hover/Click
Jun26 250430 59.22 59.38 57.17 57.28 -2.07 27,030 112,605 -1,012 Hover/Click
Jul26 250430 57.39 59.43 57.31 57.39 -2.03 1,317 23,549 +189 Hover/Click
Aug26 250430 57.50 57.50 57.48 57.50 -2.01 687 13,050 +212 Hover/Click
Sep26 250430 57.52 57.62 57.52 57.62 -1.98 2,051 32,001 +541 Hover/Click
Total Volume and Open Interest 1,071,891 1,896,516 +4,663  
e-miNY Crude Oil(NYM)
Jun25 250430 60.200 60.400 57.900 58.200 -2.225 3,682 1,863 -46  
Jul25 250430 59.650 59.850 57.400 57.625 -2.225 583 568 -6  
Aug25 250430 59.325 59.425 57.025 57.200 -2.200 55 51 +12  
Sep25 250430 58.325 58.325 56.750 56.875 -2.225 0 16 +0  
Oct25 250430 57.900 57.900 56.650 56.675 -2.225 1 8 +0  
Nov25 250430 56.600 56.600 56.600 56.600 -2.200 0 11 +0  
Dec25 250430 58.775 58.775 56.525 56.600 -2.200 2 77 +2  
Jan26 250430 56.650 56.650 56.650 56.650 -2.150 0 6 +0  
Feb26 250430 56.700 56.700 56.700 56.700 -2.150        
Mar26 250430 56.800 56.800 56.800 56.800 -2.150        
Total Volume and Open Interest 4,324 2,617 -37  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250430 209.63 210.00 202.63 203.67 -8.37 27,754 3,823 -9,981 Hover/Click
Jun25 250430 205.91 206.28 199.75 200.18 -5.99 76,118 122,883 +3,233 Hover/Click
Jul25 250430 203.86 204.12 198.02 198.50 -5.78 36,967 59,296 +366 Hover/Click
Aug25 250430 203.94 204.34 198.36 198.79 -5.68 16,994 41,613 +301 Hover/Click
Sep25 250430 205.09 205.17 199.30 199.72 -5.60 13,602 26,127 +277 Hover/Click
Oct25 250430 205.84 206.01 200.24 200.63 -5.54 6,378 13,444 +728 Hover/Click
Nov25 250430 206.38 206.57 200.88 201.26 -5.46 2,874 11,763 +89 Hover/Click
Dec25 250430 206.80 206.89 201.24 201.64 -5.40 8,966 26,674 -27 Hover/Click
Jan26 250430 207.17 207.25 201.87 202.18 -5.32 1,730 8,600 +134 Hover/Click
Feb26 250430 206.06 206.06 201.75 202.02 -5.29 807 3,322 +114 Hover/Click
Mar26 250430 204.43 204.95 200.93 201.12 -5.24 792 6,391 +139 Hover/Click
Apr26 250430 203.38 203.38 199.57 199.75 -5.18 382 2,344 +63 Hover/Click
May26 250430 204.00 204.00 199.23 199.23 -5.13 258 1,659 +41 Hover/Click
Jun26 250430 202.83 203.14 198.88 199.07 -5.09 1,356 7,253 +189 Hover/Click
Total Volume and Open Interest 195,646 349,630 -4,045  
RBOB Gasoline(NYM) Weekly Monthly
May25 250430 206.54 207.25 202.68 203.70 -3.42 25,151 5,741 -11,126 Hover/Click
Jun25 250430 205.01 205.84 200.61 201.77 -3.93 76,876 124,993 +2,662 Hover/Click
Jul25 250430 202.79 203.45 198.37 199.27 -4.18 40,949 72,555 -351 Hover/Click
Aug25 250430 199.79 200.26 195.33 196.06 -4.38 19,617 49,283 +2,272 Hover/Click
Sep25 250430 196.34 196.54 191.61 192.15 -4.59 17,227 49,574 +1,775 Hover/Click
Oct25 250430 181.21 181.44 176.69 177.13 -4.58 6,307 23,568 +527 Hover/Click
Nov25 250430 177.04 177.23 172.24 172.64 -4.81 2,059 14,834 +20 Hover/Click
Dec25 250430 174.01 174.28 169.24 169.54 -4.97 5,098 28,049 +160 Hover/Click
Jan26 250430 171.85 172.35 168.34 168.54 -5.01 1,311 6,287 +362 Hover/Click
Feb26 250430 172.54 173.11 169.21 169.26 -5.02 738 1,480 +170 Hover/Click
Total Volume and Open Interest 199,727 385,116 -3,000  
e-miNY RBOB Gasoline(NYM)
Jun25 250430 201.77 201.77 201.77 201.77 -3.93 1 3 +1  
Jul25 250430 199.27 199.27 199.27 199.27 -4.18        
Aug25 250430 196.06 196.06 196.06 196.06 -4.38        
Sep25 250430 192.15 192.15 192.15 192.15 -4.59        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Jun25 250430 3.380 3.399 3.260 3.326 -0.060 156,565 158,496 -3,028 Hover/Click
Jul25 250430 3.675 3.692 3.574 3.635 -0.039 86,969 190,659 +4,682 Hover/Click
Aug25 250430 3.756 3.783 3.664 3.732 -0.026 35,474 74,020 +2,392 Hover/Click
Sep25 250430 3.716 3.764 3.647 3.718 -0.017 22,321 119,792 +1,802 Hover/Click
Oct25 250430 3.800 3.834 3.719 3.793 -0.013 28,636 108,816 +1,104 Hover/Click
Nov25 250430 4.112 4.163 4.054 4.132 +0.001 16,866 72,412 +1,160 Hover/Click
Dec25 250430 4.592 4.667 4.555 4.638 +0.030 11,356 67,206 +1,291 Hover/Click
Jan26 250430 4.870 4.952 4.840 4.924 +0.037 21,344 121,237 +2,654 Hover/Click
Feb26 250430 4.574 4.653 4.538 4.626 +0.045 8,346 43,252 -1,664 Hover/Click
Mar26 250430 4.055 4.133 4.028 4.108 +0.051 7,364 79,154 -452 Hover/Click
Apr26 250430 3.752 3.824 3.732 3.798 +0.042 12,090 78,348 +535 Hover/Click
May26 250430 3.764 3.832 3.749 3.809 +0.042 5,500 32,456 +455 Hover/Click
Jun26 250430 3.929 3.969 3.896 3.948 +0.042 5,456 12,748 -38 Hover/Click
Jul26 250430 4.097 4.130 4.056 4.112 +0.044 4,634 22,952 +462 Hover/Click
Aug26 250430 4.129 4.163 4.089 4.147 +0.047 3,146 12,823 -356 Hover/Click
Sep26 250430 4.076 4.109 4.035 4.092 +0.047 3,463 17,655 -737 Hover/Click
Total Volume and Open Interest 452,864 1,471,360 +12,495  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250430 64.11 64.33 62.99 63.12 -1.13 120,748 96,925 -47,041 Hover/Click
Jul25 250430 63.16 63.34 60.76 61.06 -2.22 472,058 590,733 +5,653 Hover/Click
Aug25 250430 62.79 62.96 60.45 60.67 -2.24 237,622 349,560 +17,986 Hover/Click
Sep25 250430 62.54 62.75 60.28 60.43 -2.26 185,461 295,702 +2,915 Hover/Click
Oct25 250430 62.44 62.64 60.17 60.32 -2.27 76,643 169,655 +2,056 Hover/Click
Nov25 250430 62.39 62.61 60.17 60.31 -2.25 53,239 125,598 +1,443 Hover/Click
Dec25 250430 62.40 62.62 60.18 60.32 -2.25 134,066 279,462 +12,121 Hover/Click
Jan26 250430 62.44 62.63 60.25 60.38 -2.23 20,950 71,990 +465 Hover/Click
Feb26 250430 62.51 62.67 60.34 60.47 -2.20 15,016 68,965 -1,173 Hover/Click
Mar26 250430 62.62 62.83 60.46 60.59 -2.18 18,493 67,245 -1,625 Hover/Click
Apr26 250430 62.74 62.89 60.66 60.73 -2.16 5,230 40,021 +831 Hover/Click
May26 250430 62.88 63.02 60.78 60.88 -2.14 3,261 39,667 +487 Hover/Click
Jun26 250430 63.02 63.22 60.92 61.04 -2.12 31,039 141,072 +1,012 Hover/Click
Jul26 250430 61.16 61.17 61.16 61.17 -2.10 1,400 24,536 +482 Hover/Click
Total Volume and Open Interest 1,452,596 2,909,125 +179  
Gas Oil(ICE) Weekly Monthly
May25 250430 609.00 609.75 589.50 604.50 -10.50 73,556 150,037 -8,733 Hover/Click
Jun25 250430 602.25 603.50 584.00 598.50 -9.50 123,727 247,840 +3,199 Hover/Click
Jul25 250430 597.00 598.00 579.25 593.50 -9.00 54,799 133,241 +7,306 Hover/Click
Aug25 250430 595.50 596.25 578.00 592.00 -8.75 25,908 98,929 +1,623 Hover/Click
Sep25 250430 596.75 597.75 579.75 593.25 -8.75 25,169 95,723 +3,508 Hover/Click
Oct25 250430 599.00 600.00 582.25 595.75 -8.50 11,618 55,800 +423 Hover/Click
Nov25 250430 593.50 596.50 581.50 594.25 -8.50 4,630 35,177 +630 Hover/Click
Dec25 250430 595.25 596.25 578.50 591.75 -8.50 36,225 101,743 +794 Hover/Click
Jan26 250430 592.00 594.00 579.75 592.00 -8.50 2,641 29,162 +290 Hover/Click
Feb26 250430 593.25 595.50 580.75 593.25 -8.50 2,057 17,412 +478 Hover/Click
Total Volume and Open Interest 384,614 1,129,646 +11,862  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250430 60.29 60.42 57.92 58.21 -2.21 65,295 98,737 -1,648 Hover/Click
Jul25 250430 59.72 59.84 57.39 57.62 -2.22 86,131 87,047 +109 Hover/Click
Aug25 250430 59.29 59.38 57.04 57.19 -2.21 65,652 51,863 +180 Hover/Click
Sep25 250430 58.99 59.03 56.75 56.88 -2.21 64,744 79,619 +230 Hover/Click
Oct25 250430 58.90 58.90 56.56 56.68 -2.21 37,398 40,909 -450 Hover/Click
Nov25 250430 58.82 58.82 56.49 56.60 -2.21 16,598 32,040 -39 Hover/Click
Dec25 250430 58.70 58.70 56.53 56.60 -2.20 27,251 129,085 -1,371 Hover/Click
Jan26 250430 58.19 58.19 56.63 56.64 -2.17 2,373 13,896 +419 Hover/Click
Feb26 250430 58.03 58.03 56.71 56.71 -2.15 1,148 7,915 -154 Hover/Click
Mar26 250430 58.35 58.35 56.81 56.81 -2.14 1,546 8,340 -219 Hover/Click
Apr26 250430 58.47 58.47 56.95 56.95 -2.11 717 4,664 +35 Hover/Click
May26 250430 57.11 57.11 57.11 57.11 -2.09 697 5,469 +5 Hover/Click
Jun26 250430 58.50 58.69 57.28 57.28 -2.07 7,747 61,939 +1,988 Hover/Click
Jul26 250430 57.39 57.39 57.39 57.39 -2.03 149 5,250 -91 Hover/Click
Aug26 250430 57.50 57.50 57.50 57.50 -2.01 132 4,135 +102 Hover/Click
Sep26 250430 57.62 57.62 57.62 57.62 -1.98 1,028 9,501 +491 Hover/Click
Total Volume and Open Interest 386,852 766,631 +840  
US Dollar Index(ICE) Weekly Monthly
Jun25 250430 98.970 99.510 98.945 99.270 +0.252 16,760 32,251 +28 Hover/Click
Sep25 250430 98.710 99.100 98.710 98.960 +0.283 32 578 +18 Hover/Click
Dec25 250430 98.620 98.620 98.620 98.620 +0.283 0 1 +0 Hover/Click
Total Volume and Open Interest 16,792 32,830 +46  
Australian Dollar(CME) Weekly Monthly
Jun25 250430 63.87 64.21 63.60 64.07 +0.17 91,232 183,359 -1,290 Hover/Click
Sep25 250430 63.97 64.23 63.70 64.15 +0.17 57 539 +28 Hover/Click
Dec25 250430 64.15 64.26 63.96 64.22 +0.16 20 353 +12 Hover/Click
Total Volume and Open Interest 91,313 184,804 -1,249  
British Pound(CME) Weekly Monthly
Jun25 250430 134.12 134.17 133.12 133.42 -0.62 80,932 183,434 +3,865 Hover/Click
Sep25 250430 134.02 134.11 133.16 133.46 -0.61 6,100 7,989 +5,857 Hover/Click
Dec25 250430 133.78 133.78 133.46 133.46 -0.62 9 228 +0 Hover/Click
Total Volume and Open Interest 87,125 192,312 +9,763  
Canadian Dollar(CME) Weekly Monthly
Jun25 250430 72.47 72.81 72.35 72.72 +0.32 48,768 245,454 -1,412 Hover/Click
Sep25 250430 72.80 73.10 72.68 73.03 +0.32 178 2,017 +13 Hover/Click
Dec25 250430 73.34 73.34 73.30 73.30 +0.32 63 1,169 +41 Hover/Click
Mar26 250430 73.42 73.59 73.19 73.53 +0.32 0 60 +0 Hover/Click
Total Volume and Open Interest 49,052 249,257 -1,385  
Japanese Yen(CME) Weekly Monthly
Jun25 250430 70.68 70.72 70.21 70.42 -0.24 132,660 354,982 -1,098 Hover/Click
Sep25 250430 71.33 71.39 70.90 71.10 -0.25 3,501 7,572 +3,222 Hover/Click
Dec25 250430 71.83 71.83 71.54 71.70 -0.26 2 2,811 +0 Hover/Click
Total Volume and Open Interest 136,362 366,246 +2,107  
Swiss Franc(CME) Weekly Monthly
Jun25 250430 122.07 122.39 121.51 122.17 +0.16 24,534 71,377 -946 Hover/Click
Sep25 250430 123.50 123.71 122.89 123.50 +0.17 3 229 +2 Hover/Click
Dec25 250430 124.75 124.94 124.15 124.75 +0.17 0 318 +0 Hover/Click
Total Volume and Open Interest 24,537 71,949 -944  
EuroFX(CME) Weekly Monthly
Jun25 250430 114.21 114.31 113.48 113.80 -0.35 166,343 704,194 -3,191 Hover/Click
Sep25 250430 114.77 114.89 114.13 114.45 -0.35 1,273 14,266 +4 Hover/Click
Dec25 250430 115.51 115.53 114.74 115.04 -0.36 104 3,242 +35 Hover/Click
Total Volume and Open Interest 168,802 730,212 -3,409  
Mexican Peso(CME) Weekly Monthly
Jun25 250430 508.25 509.25 505.75 507.00 -0.75 40,385 128,972 +113 Hover/Click
Sep25 250430 501.25 502.75 500.75 501.25 -0.63 0 54 +0 Hover/Click
Total Volume and Open Interest 40,385 129,201 +113  
Brazilian Real(CME) Weekly Monthly
May25 250430 177.65 178.35 176.40 176.65 -0.90 18,220 41,857 -5,567  
Jun25 250430 176.60 177.05 174.70 175.30 -1.10 26,699 83,032 +4,306 Hover/Click
Jul25 250430 175.25 175.85 173.60 174.15 -1.10 2 49 +1  
Aug25 250430 172.95 172.95 172.95 172.95 -1.00        
Total Volume and Open Interest 44,921 124,938 -1,260  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250430 116~310 117~210 116~020 116~200 -0~140 292,123 1,799,129 +9,727 Hover/Click
Sep25 250430 116~280 117~100 115~240 116~090 -0~140 761 5,631 -33 Hover/Click
Dec25 250430 116~240 116~260 115~170 115~290 -0~140 0 123 +0 Hover/Click
Total Volume and Open Interest 292,884 1,804,883 +9,694  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250430 112~050 112~160 111~265 112~070 +0~020 1,470,102 4,863,354 -2,805 Hover/Click
Sep25 250430 112~100 112~195 111~305 112~110 +0~020 7,597 16,598 +5,707 Hover/Click
Dec25 250430 111~315 112~135 111~300 112~070 -0~010 1 58 +1 Hover/Click
Total Volume and Open Interest 1,477,700 4,880,010 +2,903  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250430 109~034 109~126 108~300 109~062 +0~032 1,180,373 6,831,873 +4,735 Hover/Click
Sep25 250430 109~110 109~170 109~020 109~102 +0~032 19,202 27,671 +18,522 Hover/Click
Dec25 250430 109~116 109~116 109~116 109~116 +0~032       Hover/Click
Total Volume and Open Interest 1,199,575 6,859,544 +23,257  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250430 104~003 104~043 103~307 104~023 +0~022 661,299 4,086,092 -6,901 Hover/Click
Sep25 250430 104~096 104~136 104~085 104~117 +0~024 835 4,361 +512 Hover/Click
Dec25 250430 104~173 104~173 104~173 104~173 +0~024       Hover/Click
Total Volume and Open Interest 662,134 4,090,453 -6,389  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250430 96.010 96.030 96.000 96.015 +0.005 59,220 317,429 -2,120  
Sep25 250430 96.315 96.350 96.305 96.330 +0.010 57,726 275,887 +1,706  
Dec25 250430 96.495 96.540 96.480 96.515 +0.020 80,711 346,057 +331  
Mar26 250430 96.580 96.625 96.570 96.600 +0.020 42,945 222,676 +531  
Jun26 250430 96.620 96.665 96.610 96.640 +0.025 45,263 236,555 +2,831  
Sep26 250430 96.625 96.670 96.615 96.645 +0.025 38,523 164,523 -2,127  
Dec26 250430 96.615 96.665 96.605 96.635 +0.025 38,087 180,014 +1,110  
Mar27 250430 96.590 96.635 96.580 96.605 +0.025 26,147 103,979 +4,326  
Jun27 250430 96.550 96.595 96.540 96.565 +0.025 20,047 79,589 +1,305  
Sep27 250430 96.505 96.555 96.500 96.525 +0.025 14,932 62,400 -239  
Dec27 250430 96.470 96.510 96.455 96.485 +0.030 13,244 62,597 -888  
Mar28 250430 96.425 96.465 96.410 96.440 +0.030 10,054 46,858 -213  
Jun28 250430 96.380 96.420 96.365 96.395 +0.030 5,399 27,069 -620  
Sep28 250430 96.335 96.375 96.330 96.350 +0.030 3,886 22,901 -28  
Dec28 250430 96.290 96.330 96.280 96.305 +0.030 4,531 18,643 +88  
Mar29 250430 96.240 96.275 96.230 96.260 +0.035 4,291 14,018 -321  
Jun29 250430 96.185 96.235 96.185 96.215 +0.040 1,631 14,354 +62  
Sep29 250430 96.135 96.180 96.135 96.165 +0.040 1,746 13,764 -74  
Total Volume and Open Interest 480,719 2,490,350 +7,270  
Ultra T-Bond(CBOT)
Jun25 250430 121~22 122~20 120~11 121~01 -0~23 198,409 1,879,842 -8,014  
Sep25 250430 121~05 122~10 120~05 120~26 -0~21 10 36 +0  
Dec25 250430 122~00 122~00 122~00 122~00 -0~21        
Total Volume and Open Interest 198,419 1,879,878 -8,014  
Ultra 10-Yr T-Note(CBOT)
Jun25 250430 114~245 115~040 114~085 114~235 -0~010 413,253 2,284,840 +13,090  
Sep25 250430 114~180 114~280 114~100 114~185 -0~020 0 2 +0  
Dec25 250430 114~295 114~295 114~295 114~295 -0~020        
Total Volume and Open Interest 413,253 2,284,842 +13,090  
30 Day Federal Funds(CBOT)
Apr25 250430 95.670 95.673 95.670 95.670 unch 10,741 743,249 -54  
May25 250430 95.690 95.692 95.685 95.688 -0.005 101,812 739,461 +29,905  
Jun25 250430 95.755 95.760 95.745 95.750 -0.005 48,816 225,502 -21,955  
Jul25 250430 95.855 95.865 95.845 95.855 unch 94,106 298,556 +18,411  
Aug25 250430 96.060 96.085 96.050 96.080 +0.015 44,408 192,716 +2,157  
Sep25 250430 96.150 96.190 96.140 96.180 +0.025 10,061 68,030 +3,823  
Total Volume and Open Interest 365,957 2,545,530 +34,043  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250430 140.40 140.75 140.39 140.65 +0.29 353 6,880 +64 Hover/Click
Sep25 250430 140.12 140.12 140.12 140.12 +0.29 0 7 +0 Hover/Click
Dec25 250430 140.12 140.12 140.12 140.12 +0.29       Hover/Click
Total Volume and Open Interest 353 6,887 +64  
Euro-Buxl(EUREX)
Jun25 250430 123.44 124.54 123.22 124.10 +0.76 133,414 257,927 +6,404  
Sep25 250430 123.36 123.54 123.36 123.52 +0.76 264 792 +264  
Dec25 250430 123.26 123.26 123.26 123.26 +1.20        
Total Volume and Open Interest 133,678 258,719 +6,668  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250430 131.40 131.95 131.33 131.78 +0.39 989,743 1,475,424 -17,976 Hover/Click
Sep25 250430 131.30 131.63 131.18 131.57 +0.37 6 1,151 -7 Hover/Click
Dec25 250430 130.66 130.66 130.66 130.66 +0.56 0 3 +0 Hover/Click
Total Volume and Open Interest 989,749 1,476,578 -17,983  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250430 119.35 119.73 119.32 119.63 +0.22 634,258 1,366,192 +12,240 Hover/Click
Sep25 250430 118.65 118.65 118.61 118.61 +0.22 32 123 +30 Hover/Click
Dec25 250430 119.45 119.45 119.45 119.45 +0.19       Hover/Click
Total Volume and Open Interest 634,290 1,366,315 +12,270  
Euro-Schatz(EUREX)
Jun25 250430 107.47 107.60 107.46 107.57 +0.06 501,444 2,301,295 +7,221  
Sep25 250430 107.61 107.69 107.61 107.65 +0.07 1 87 -18  
Dec25 250430 108.26 108.26 108.26 108.26 +0.14        
Total Volume and Open Interest 501,445 2,301,382 +7,203  
3-Mth Euribor(EUREX)
Jun25 250430 98.005 98.020 98.000 98.020 +0.005 20,981 45,478 -3,963  
Sep25 250430 98.235 98.270 98.230 98.270 +0.015 27,295 32,703 +180  
Dec25 250430 98.315 98.365 98.310 98.360 +0.020 19,228 30,592 -1,607  
Total Volume and Open Interest 127,373 232,387 -6,376  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250430 93~12 93~25 93~11 93~17 +0~09 173,952 1,050,289 +5,323 Hover/Click
Sep25 250430 93~19 93~20 93~17 93~17 +0~09 30 20 +20 Hover/Click
Total Volume and Open Interest 173,982 1,050,309 +5,343  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250430 98.010 98.020 98.000 98.015 unch 183,451 825,469 +1,449  
Sep25 250430 98.230 98.280 98.225 98.265 +0.015 186,946 745,198 +13,246  
Dec25 250430 98.320 98.375 98.310 98.355 +0.020 175,455 701,716 +3,636  
Total Volume and Open Interest 1,416,909 5,157,772 +46,104  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250430 96.33 96.33 96.28 96.29 -0.04 28,907 320,714 -968  
Sep25 250430 96.76 96.78 96.70 96.73 -0.04 33,883 289,006 +1,699  
Dec25 250430 96.94 96.97 96.89 96.92 -0.03 26,360 283,501 +4,830  
Mar26 250430 97.00 97.04 96.96 96.99 -0.02 14,620 186,456 +2,855  
Jun26 250430 97.01 97.07 96.99 97.01 -0.01 13,273 152,399 +441  
Sep26 250430 96.99 97.05 96.98 97.00 unch 7,469 97,379 +1,035  
Dec26 250430 96.94 97.02 96.93 96.97 +0.02 8,766 77,102 +62  
Mar27 250430 96.87 96.96 96.86 96.91 +0.03 4,054 39,708 +1,241  
Jun27 250430 96.78 96.84 96.78 96.84 +0.05 228 3,721 -103  
Sep27 250430 96.70 96.75 96.70 96.75 +0.05 0 356 +0  
Total Volume and Open Interest 137,706 1,451,359 +11,072  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250430 95.82 95.87 95.79 95.85 +0.03 204,466 1,184,770 +3,990  
Sep25 250430 95.85 95.85 95.85 95.85 +0.03        
Total Volume and Open Interest 204,466 1,184,770 +3,990  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250430 96.69 96.75 96.67 96.70 unch 265,743 981,233 -2,995  
Sep25 250430 96.70 96.70 96.70 96.70 unch        
Total Volume and Open Interest 265,743 981,233 -2,995  
Gold(CMX) Weekly Monthly
Jun25 250430 3324.5 3337.6 3275.6 3319.1 -14.5 170,152 323,562 +3 Hover/Click
Aug25 250430 3348.7 3366.0 3304.9 3347.9 -14.6 6,791 71,062 +3,111 Hover/Click
Oct25 250430 3380.4 3391.2 3333.0 3374.7 -14.8 630 11,668 -40 Hover/Click
Dec25 250430 3413.3 3417.6 3359.4 3400.7 -15.3 818 31,325 +56 Hover/Click
Feb26 250430 3396.5 3426.0 3396.5 3426.0 -15.9 189 2,816 -179 Hover/Click
Apr26 250430 3449.3 3449.3 3449.2 3449.2 -16.8 29 952 +12 Hover/Click
Jun26 250430 3472.5 3472.5 3472.5 3472.5 -17.0 18 373 +4 Hover/Click
Aug26 250430 3496.1 3496.1 3496.1 3496.1 -17.1 1 62 -1 Hover/Click
Oct26 250430 3517.6 3517.6 3517.6 3517.6 -17.9 0 7 +0 Hover/Click
Dec26 250430 3539.4 3540.6 3539.4 3540.2 -17.4 1 48 +0 Hover/Click
Feb27 250430 3564.3 3564.3 3564.3 3564.3 -17.5 0 28 +0 Hover/Click
Apr27 250430 3585.3 3585.3 3585.3 3585.3 -20.5       Hover/Click
Total Volume and Open Interest 180,037 451,868 +3,845  
Silver(CMX) Weekly Monthly
May25 250430 3289.0 3299.0 3213.5 3253.1 -74.4 9,484 13,566 -4,077 Hover/Click
Jul25 250430 3319.5 3334.5 3238.5 3282.8 -74.9 52,761 114,602 +1,523 Hover/Click
Sep25 250430 3349.0 3364.0 3269.0 3312.4 -75.4 1,518 12,811 +322 Hover/Click
Dec25 250430 3393.0 3406.5 3310.0 3353.2 -75.9 470 7,270 +22 Hover/Click
Mar26 250430 3399.5 3399.5 3357.5 3391.9 -76.8 202 782 +86 Hover/Click
May26 250430 3414.5 3416.4 3414.5 3416.4 -77.2 71 119 +32 Hover/Click
Jul26 250430 3440.2 3440.2 3440.2 3440.2 -77.4 0 23 +0 Hover/Click
Total Volume and Open Interest 65,509 152,669 -1,920  
Platinum(NYMEX) Weekly Monthly
Jul25 250430 982.6 983.8 964.1 969.4 -16.1 21,309 68,270 -374 Hover/Click
Oct25 250430 992.3 992.8 974.4 979.3 -16.4 1,162 7,220 +340 Hover/Click
Jan26 250430 1000.0 1000.0 982.7 987.5 -16.2 199 801 +13 Hover/Click
Apr26 250430 1002.0 1002.0 994.4 995.1 -15.9 40 48 +0 Hover/Click
Total Volume and Open Interest 22,776 76,812 -28  
Palladium(NYMEX) Weekly Monthly
Jun25 250430 937.00 940.50 922.00 934.40 -2.30 3,367 18,792 +368 Hover/Click
Sep25 250430 945.00 948.50 933.50 944.50 -3.20 410 1,852 +192 Hover/Click
Dec25 250430 945.00 954.90 945.00 954.90 -3.10 1 127 +0 Hover/Click
Total Volume and Open Interest 3,778 20,790 +560  
Copper(CMX) Weekly Monthly
May25 250430 481.35 481.60 449.85 456.00 -26.30 4,169 8,069 -1,976 Hover/Click
Jul25 250430 486.25 486.55 452.40 460.90 -26.35 36,953 105,696 +1,771 Hover/Click
Sep25 250430 490.90 490.90 457.40 465.70 -26.30 3,247 28,961 +106 Hover/Click
Dec25 250430 493.70 493.70 462.65 471.10 -26.00 1,712 26,218 +462 Hover/Click
Mar26 250430 497.15 497.15 468.80 475.70 -25.75 278 6,380 +91 Hover/Click
Total Volume and Open Interest 47,645 191,990 +835  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250430 40710 40932 39867 40770 +112 83,270 77,764 +74 Hover/Click
Sep25 250430 40861 41188 40147 41045 +109 62 442 -1 Hover/Click
Dec25 250430 40700 41337 40447 41309 +108 9 134 +9 Hover/Click
Mar26 250430 41650 41650 41650 41650 +78 0 1 +0 Hover/Click
Total Volume and Open Interest 83,341 78,341 +82  
Plywood(CBOT) Weekly Monthly
Sep25 250430 40923.0 41187.0 40147.0 41045.0 +109.0 329 714 -17 Hover/Click
Total Volume and Open Interest 143,839 26,298 -477  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250430 5579.50 5626.25 5455.50 5587.00 +3.25 1,227,182 2,089,445 -26,608 Hover/Click
Sep25 250430 5621.50 5671.00 5500.00 5632.25 +2.75 3,253 39,339 +1,754 Hover/Click
Dec25 250430 5658.50 5703.75 5552.50 5674.00 +2.75 348 3,935 +280 Hover/Click
Mar26 250430 5719.25 5726.75 5622.50 5719.25 +1.75 1 563 +0 Hover/Click
Total Volume and Open Interest 1,230,830 2,134,084 -24,528  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250430 19599.75 19880.00 19103.75 19658.50 +16.50 565,539 245,180 +551 Hover/Click
Sep25 250430 19767.50 20060.25 19290.25 19844.25 +16.25 498 1,606 +80 Hover/Click
Dec25 250430 19947.00 20220.50 19530.75 20030.25 +16.50 2 73 +0 Hover/Click
Total Volume and Open Interest 566,039 246,874 +631  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250430 2865.80 2867.20 2793.40 2857.80 -6.00 14,127 43,704 -628 Hover/Click
Sep25 250430 2884.10 2884.10 2823.50 2884.10 -4.90       Hover/Click
Dec25 250430 2905.90 2905.90 2905.90 2905.90 -4.40       Hover/Click
Total Volume and Open Interest 14,127 43,704 -628  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250430 23.40 25.65 23.35 24.01 +0.63 52,288 116,868 -1,386  
Jun25 250430 23.13 24.73 23.03 23.57 +0.46 39,960 75,068 +2,984  
Jul25 250430 23.10 24.35 23.00 23.36 +0.26 19,551 37,392 +3,022  
Total Volume and Open Interest 127,532 278,293 +5,771  
S & P 600(CME)
Jun25 250430 1226.60 1226.60 1204.90 1226.60 -8.20 1 780 +0  
Sep25 250430 1242.80 1242.80 1242.80 1242.80 -8.30        
Total Volume and Open Interest 1 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250430 1985.60 1987.40 1929.10 1969.80 -13.80 171,599 457,117 -1,034 Hover/Click
Sep25 250430 1996.80 2001.90 1944.10 1985.10 -13.80 163 2,672 +14 Hover/Click
Dec25 250430 1999.40 1999.40 1975.40 1999.40 -12.40 0 123 +0 Hover/Click
Total Volume and Open Interest 171,762 459,912 -1,020  
Nikkei 225(CME)
Jun25 250430 36095 36385 35695 36235 +80 2,872 9,451 -47  
Sep25 250430 36230 36310 35945 36230 +105 0 4 +0  
Total Volume and Open Interest 2,872 9,455 -47  
Nikkei 225(SGX) Weekly Monthly
Jun25 250430 36085 36225 35815 36070 +40 7,367 73,503 +69  
Sep25 250430 36050 36050 36050 36050 +50 1 377 +0  
Dec25 250430 35840 35840 35840 35840 +40 0 1,949 +0  
Total Volume and Open Interest 7,368 77,416 +69  
Nikkei 225 Mini(JPX)
Jun25 250430 35875 36225 35705 36030 +120 532,157 289,686 +3,808  
Sep25 250430 35855 36205 35695 36010 +130 18,036 9,486 -24  
Dec25 250430 35575 35980 35495 35800 +120 1,914 3,134 +94  
Total Volume and Open Interest 566,145 327,512 +4,362  
Nikkei 225(JPX)
Jun25 250430 35880 36230 35710 36030 +120 32,334 175,071 -2,034  
Sep25 250430 35830 36200 35700 36010 +130 462 6,311 +62  
Dec25 250430 35690 35900 35690 35800 +120 1 21,959 -1  
Total Volume and Open Interest 32,801 226,756 -1,973  
Nikkei 225(CME) Yen
Jun25 250430 36030 36315 35630 36165 +80 16,041 35,505 +385  
Sep25 250430 36160 36260 35650 36160 +110 1 762 +1  
Dec25 250430 36170 36170 36170 36170 +290        
Total Volume and Open Interest 16,042 36,269 +386  
Nikkei 225(CME) e-Mini Yen
Jun25 250430 36165 36165 36165 36165 +80        
Sep25 250430 36160 36160 36160 36160 +110        
Dec25 250430 36170 36170 36170 36170 +290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250430 7494.0 7584.5 7449.0 7531.5 +36.0 31,265 144,204 -881  
Jun25 250430 7416.0 7513.5 7412.0 7482.0 +35.0 0 337 -11  
Jul25 250430 7492.5 7492.5 7492.5 7492.5 +36.0        
Sep25 250430 7519.5 7519.5 7519.5 7519.5 +36.0        
Dec25 250430 7529.0 7529.0 7529.0 7529.0 +36.0        
Mar26 250430 7559.0 7559.0 7559.0 7559.0 +36.0        
Total Volume and Open Interest 31,265 144,541 -892  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250429 21976 22197 21910 22011 +39 89,273 18,405 -25,454  
May25 250430 21916 22097 21775 22086 +159 78,765 91,183 +6,726  
Jun25 250430 21845 22023 21717 22000 +146 197 5,707 +25  
Total Volume and Open Interest 93,346 113,160 +559  
DAX(EUREX) Weekly Monthly
Jun25 250430 22657.0 22790.0 22375.0 22605.0 +4.0 27,356 48,093 +1,231  
Sep25 250430 22690.0 22770.0 22690.0 22731.0 +4.0 4 17 +0  
Dec25 250430 22844.0 22844.0 22844.0 22844.0 +1.0 0 1 +0  
Total Volume and Open Interest 27,360 48,111 +1,231  
Mini-DAX(EUREX)
Jun25 250430 22650.0 22796.0 22373.0 22605.0 +4.0 38,725 8,503 +317  
Sep25 250430 22740.0 22870.0 22700.0 22731.0 +4.0 17 40 -1  
Dec25 250430 23460.0 23460.0 22844.0 22844.0 +1.0        
Total Volume and Open Interest 38,742 8,543 +316  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250430 5127 5142 5055 5107 -15 473,416 2,349,931 +453  
Sep25 250430 5137 5138 5078 5126 -15 9 8,282 -9  
Dec25 250430 5130 5130 5130 5130 -16 1 8,503 +1  
Total Volume and Open Interest 473,426 2,369,067 +445  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250430 12034 12129 11983 12066 +24 18,012 158,230 +995  
Sep25 250430 12084 12084 12043 12065 +24 1 73 -1  
Dec25 250430 12065 12065 12065 12065 +23 0 15 +0  
Total Volume and Open Interest 18,013 158,319 +994  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250430 8479.00 8503.00 8430.50 8464.00 -6.50 54,560 389,713 +406  
Sep25 250430 8482.00 8482.00 8482.00 8482.00 -7.50 3 128 +2  
Dec25 250430 8511.00 8511.00 8511.00 8511.00 -7.50        
Total Volume and Open Interest 54,563 389,841 +408  
SPI 200(SFE) Weekly Monthly
Jun25 250430 8085.0 8143.0 8067.0 8142.0 +58.0 33,938 202,309 -887  
Sep25 250430 8083.0 8117.0 8083.0 8117.0 +58.0 1 474 -1  
Dec25 250430 8154.0 8154.0 8154.0 8154.0 +58.0        
Total Volume and Open Interest 34,136 203,025 -754  
FTSE MIB(ISE)
Jun25 250430 37435.00 37595.00 36585.00 37062.00 -283.00 10,121 102,890 +2  
Sep25 250430 37039.00 37039.00 37039.00 37039.00 -283.00 0 130 +2  
Dec25 250430 36762.00 36762.00 36762.00 36762.00 -283.00 0 1 +0  
Total Volume and Open Interest 10,121 103,021 +4  
KOSPI 200(KFE)
Jun25 250430 339.55 340.60 337.05 338.85 -0.90 146,947 258,201 +2,631  
Sep25 250430 339.80 341.05 337.65 339.30 -0.65 281 12,517 -24  
Dec25 250430 340.70 340.70 340.70 340.70 -1.15 0 8,949 +0  
Total Volume and Open Interest 147,728 287,054 +3,007  
GSCI(CME) Weekly Monthly
May25 250430 524.60 524.90 516.90 518.05 -10.70 8 408 +5  
Jun25 250430 517.35 517.35 516.90 517.35 -10.70        
Jul25 250430 519.85 519.85 519.85 519.85 -5.70        
Total Volume and Open Interest 8 408 +5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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