Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 22, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250422 1030.75 1039.50 1030.00 1035.00 +5.50 88,269 152,815 -7,267 Hover/Click
Jul25 250422 1042.00 1051.50 1041.00 1046.00 +4.50 89,045 325,939 +5,634 Hover/Click
Aug25 250422 1038.25 1046.50 1036.75 1040.50 +2.75 10,323 31,803 +755 Hover/Click
Sep25 250422 1020.75 1027.50 1018.50 1021.25 +0.75 6,695 35,065 +557 Hover/Click
Nov25 250422 1025.75 1033.00 1023.50 1026.50 +0.75 37,902 179,631 +2,034 Hover/Click
Jan26 250422 1038.50 1045.00 1036.00 1039.00 +0.50 7,165 31,820 -191 Hover/Click
Mar26 250422 1042.25 1048.75 1039.50 1043.25 +1.00 6,282 31,665 -347 Hover/Click
May26 250422 1048.75 1055.00 1046.50 1049.75 +1.50 2,609 10,859 -19 Hover/Click
Jul26 250422 1056.50 1062.25 1054.50 1057.50 +1.50 699 6,605 +101 Hover/Click
Aug26 250422 1053.25 1053.25 1053.25 1053.25 +1.25 14 365 +1 Hover/Click
Sep26 250422 1036.75 1036.75 1036.75 1036.75 +0.25 9 336 +0 Hover/Click
Nov26 250422 1041.25 1041.25 1034.00 1034.50 -0.25 251 6,492 +120 Hover/Click
Jan27 250422 1045.25 1045.25 1045.25 1045.25 -0.25 1 331 +0 Hover/Click
Mar27 250422 1046.25 1046.25 1046.25 1046.25 -0.25 0 33 +0 Hover/Click
Total Volume and Open Interest 249,266 814,051 +1,379  
Soybean Meal(CBOT) Weekly Monthly
May25 250422 292.90 294.90 291.40 291.90 -1.00 44,118 112,274 -10,356 Hover/Click
Jul25 250422 300.50 302.40 298.80 299.50 -0.80 52,436 263,639 +4,517 Hover/Click
Aug25 250422 302.20 304.10 300.80 301.30 -1.00 7,262 40,702 -204 Hover/Click
Sep25 250422 303.30 304.90 301.70 302.20 -1.00 3,461 30,568 -189 Hover/Click
Oct25 250422 303.50 304.90 301.90 302.40 -1.00 2,226 26,186 +155 Hover/Click
Dec25 250422 306.50 307.80 304.60 305.40 -1.00 12,548 93,079 +554 Hover/Click
Jan26 250422 308.30 309.20 306.30 307.00 -1.00 2,041 12,865 +340 Hover/Click
Mar26 250422 309.70 310.30 307.70 308.50 -1.00 819 12,609 +131 Hover/Click
May26 250422 311.70 312.40 310.30 310.50 -0.90 419 6,970 +43 Hover/Click
Jul26 250422 314.60 316.40 312.40 313.30 -0.90 309 3,781 -16 Hover/Click
Total Volume and Open Interest 125,700 606,855 -4,990  
Soybean Oil(CBOT) Weekly Monthly
May25 250422 47.81 48.37 47.34 47.58 -0.24 48,839 69,582 -9,869 Hover/Click
Jul25 250422 48.27 48.84 47.83 48.03 -0.28 72,233 235,140 +6,786 Hover/Click
Aug25 250422 48.17 48.74 47.80 47.98 -0.24 10,588 41,688 +572 Hover/Click
Sep25 250422 47.99 48.57 47.68 47.87 -0.18 9,898 31,800 +1,009 Hover/Click
Oct25 250422 47.73 48.30 47.44 47.65 -0.12 4,510 24,400 -595 Hover/Click
Dec25 250422 47.68 48.30 47.43 47.66 -0.08 18,068 125,624 -539 Hover/Click
Jan26 250422 47.86 48.33 47.49 47.71 -0.06 2,695 12,543 +319 Hover/Click
Mar26 250422 47.75 48.19 47.51 47.71 -0.05 1,306 11,995 +73 Hover/Click
May26 250422 48.13 48.27 47.58 47.78 -0.05 458 4,881 +74 Hover/Click
Jul26 250422 48.15 48.34 47.79 47.87 -0.06 403 4,311 -73 Hover/Click
Total Volume and Open Interest 169,554 566,333 -2,275  
Canola(WCE) Weekly Monthly
May25 250422 657.0 674.0 655.1 672.8 +13.8 13,860 29,330 -3,545 Hover/Click
Jul25 250422 663.9 680.4 661.4 679.5 +14.1 30,713 118,603 +7,617 Hover/Click
Nov25 250422 642.4 651.7 641.1 650.5 +7.1 6,189 48,189 +2,510 Hover/Click
Jan26 250422 650.4 657.7 650.1 656.3 +6.2 853 8,788 +669 Hover/Click
Mar26 250422 656.7 659.9 656.7 659.9 +5.2 95 1,313 +51 Hover/Click
May26 250422 661.4 662.0 661.4 662.0 +4.3 70 455 -22 Hover/Click
Total Volume and Open Interest 51,812 207,193 +7,283  
Corn(CBOT) Weekly Monthly
May25 250422 481.75 483.00 475.00 475.75 -6.00 117,566 279,692 -14,063 Hover/Click
Jul25 250422 490.00 491.75 482.50 483.25 -6.75 115,218 660,757 +9,612 Hover/Click
Sep25 250422 456.25 456.75 448.75 450.00 -6.75 35,005 294,593 +1,215 Hover/Click
Dec25 250422 464.00 464.50 456.75 458.00 -6.50 58,850 385,859 +11,639 Hover/Click
Mar26 250422 476.75 477.00 470.25 471.75 -5.25 4,361 41,371 +123 Hover/Click
May26 250422 484.00 484.50 478.00 479.75 -4.50 2,600 19,416 +152 Hover/Click
Jul26 250422 487.75 488.25 481.75 483.50 -4.25 944 8,149 +32 Hover/Click
Sep26 250422 469.50 469.50 465.00 466.25 -3.00 370 2,664 +92 Hover/Click
Dec26 250422 469.75 470.50 466.00 467.75 -2.50 1,630 19,837 -45 Hover/Click
Mar27 250422 479.50 479.50 477.25 478.75 -2.50 9 1,887 +0 Hover/Click
Total Volume and Open Interest 336,554 1,715,159 +8,758  
Wheat(CBOT) Weekly Monthly
May25 250422 540.00 540.75 531.50 535.50 -3.00 40,697 73,624 -8,866 Hover/Click
Jul25 250422 554.25 555.25 545.50 550.25 -2.00 52,316 231,778 +3,684 Hover/Click
Sep25 250422 568.50 569.50 560.50 564.25 -3.25 13,052 75,156 -65 Hover/Click
Dec25 250422 590.50 592.00 583.25 586.00 -4.25 6,777 61,510 +84 Hover/Click
Mar26 250422 609.75 610.50 602.50 605.25 -4.25 1,516 10,314 -32 Hover/Click
May26 250422 621.00 621.50 613.50 616.00 -4.50 187 2,490 +31 Hover/Click
Total Volume and Open Interest 114,599 456,707 -5,157  
Wheat(KCBT) Weekly Monthly
May25 250422 552.75 555.25 545.25 546.00 -4.75 15,511 35,749 -3,884 Hover/Click
Jul25 250422 565.00 567.00 557.50 558.25 -5.50 28,618 139,200 +1,736 Hover/Click
Sep25 250422 579.75 581.75 572.25 573.00 -5.50 10,475 43,258 +1,414 Hover/Click
Dec25 250422 602.75 605.00 595.50 596.25 -5.50 6,438 35,479 +536 Hover/Click
Mar26 250422 623.50 623.75 615.25 615.75 -5.50 1,485 6,357 +174 Hover/Click
May26 250422 628.75 629.50 625.25 625.75 -5.75 93 2,476 +26 Hover/Click
Jul26 250422 631.00 631.00 627.75 627.75 -5.25 4 304 +2 Hover/Click
Total Volume and Open Interest 62,624 262,919 +4  
Wheat(MGE) Weekly Monthly
May25 250422 600.00 603.25 594.75 595.50 -4.50 3,206 18,527 -2,008 Hover/Click
Jul25 250422 614.00 617.00 609.25 610.25 -3.75 6,167 35,606 +896 Hover/Click
Sep25 250422 629.00 632.00 624.50 625.00 -3.50 1,338 13,719 +93 Hover/Click
Dec25 250422 647.00 650.25 642.50 643.25 -3.25 693 8,537 -312 Hover/Click
Mar26 250422 665.00 666.00 659.75 659.75 -3.00 365 1,423 -24 Hover/Click
May26 250422 668.00 668.00 668.00 668.00 -3.00 0 23 +0 Hover/Click
Total Volume and Open Interest 11,769 77,850 -1,355  
Oats(CBOT) Weekly Monthly
May25 250422 355.25 361.25 354.00 357.75 +2.00 560 571 -284 Hover/Click
Jul25 250422 339.00 344.25 338.50 339.50 -2.00 479 2,013 +225 Hover/Click
Sep25 250422 338.50 347.75 338.50 339.25 +1.25 0 41 +0 Hover/Click
Dec25 250422 342.25 342.25 342.25 342.25 -1.00 0 194 +0 Hover/Click
Total Volume and Open Interest 1,039 2,832 -59  
Rough Rice(CBOT) Weekly Monthly
May25 250422 13.40 13.49 13.18 13.31 -0.24 1,008 5,789 -749 Hover/Click
Jul25 250422 13.63 13.63 13.29 13.43 -0.22 1,025 5,446 +784 Hover/Click
Sep25 250422 13.50 13.50 13.35 13.45 -0.15 7 863 +4 Hover/Click
Nov25 250422 13.56 13.56 13.56 13.56 -0.15 0 46 +0 Hover/Click
Total Volume and Open Interest 2,040 12,145 +39  
Live Cattle(CME) Weekly Monthly
Apr25 250422 210.685 211.880 210.250 211.380 +1.595 4,040 8,020 -2,753 Hover/Click
Jun25 250422 204.580 206.785 204.350 206.285 +2.535 29,079 132,911 +3,204 Hover/Click
Aug25 250422 200.500 203.000 200.500 202.450 +2.450 13,560 76,605 +265 Hover/Click
Oct25 250422 198.750 201.035 198.650 200.485 +2.250 9,758 57,003 +1,169 Hover/Click
Dec25 250422 199.130 201.200 199.100 200.850 +2.115 7,582 37,756 +995 Hover/Click
Feb26 250422 199.880 201.600 199.880 201.330 +1.795 3,928 11,292 +329 Hover/Click
Total Volume and Open Interest 69,407 334,719 +3,590  
Feeder Cattle(CME) Weekly Monthly
Apr25 250417 293.150 293.750 293.150 293.350 +3.400 2,068 4,086 -188 Hover/Click
May25 250422 286.335 288.250 286.050 286.935 +1.400 8,429 16,363 -1,051 Hover/Click
Aug25 250422 289.750 292.300 289.730 291.250 +2.100 8,091 32,354 +1,035 Hover/Click
Sep25 250422 288.500 291.230 288.380 290.250 +2.250 3,177 8,063 +187 Hover/Click
Oct25 250422 286.335 289.250 286.335 288.335 +2.400 1,693 4,787 +129 Hover/Click
Nov25 250422 284.100 286.535 283.650 285.700 +2.365 929 3,167 +263 Hover/Click
Jan26 250422 279.600 281.700 279.130 280.850 +2.220 191 1,459 +75 Hover/Click
Total Volume and Open Interest 22,564 66,359 -3,064  
Lean Hogs(CME) Weekly Monthly
May25 250422 91.180 92.280 90.830 92.230 +1.200 675 4,040 +196  
Jun25 250422 98.100 100.680 98.100 100.280 +2.230 24,709 93,833 +2,438 Hover/Click
Jul25 250422 98.330 100.630 98.300 100.280 +2.030 8,510 43,310 +34 Hover/Click
Aug25 250422 96.980 98.650 96.900 98.230 +1.350 6,126 35,321 +442 Hover/Click
Oct25 250422 81.930 82.830 81.880 82.100 +0.350 3,495 37,959 +701 Hover/Click
Dec25 250422 74.900 75.530 74.780 74.850 +0.050 1,949 25,518 +179 Hover/Click
Feb26 250422 78.500 78.980 78.300 78.380 +0.030 744 8,279 +71 Hover/Click
Apr26 250422 82.850 83.080 82.450 82.500 +0.050 259 2,618 +22 Hover/Click
Total Volume and Open Interest 46,601 251,204 +4,154  
Class III Milk(CME) Weekly Monthly
Apr25 250422 17.37 17.41 17.36 17.38 +0.01 43 4,374 +5 Hover/Click
May25 250422 18.05 18.42 17.94 18.37 +0.21 808 6,921 -109 Hover/Click
Jun25 250422 17.16 17.39 17.08 17.35 +0.07 451 2,779 +68 Hover/Click
Jul25 250422 17.86 17.92 17.66 17.90 unch 76 1,799 +1 Hover/Click
Aug25 250422 18.28 18.28 18.24 18.28 +0.01 22 1,278 +9 Hover/Click
Sep25 250422 18.56 18.56 18.40 18.44 -0.12 11 1,101 +10 Hover/Click
Oct25 250422 18.39 18.46 18.39 18.46 -0.14 2 854 +2 Hover/Click
Nov25 250422 18.15 18.30 18.15 18.30 unch 10 1,153 +9 Hover/Click
Dec25 250422 18.00 18.15 17.99 18.15 -0.04 18 811 +0 Hover/Click
Jan26 250422 18.00 18.00 18.00 18.00 unch 64 256 +64 Hover/Click
Feb26 250422 17.93 17.93 17.93 17.93 unch 99 258 +95 Hover/Click
Mar26 250422 17.98 17.98 17.98 17.98 unch 68 229 +65 Hover/Click
Apr26 250422 17.94 17.94 17.94 17.94 unch 93 164 +70 Hover/Click
Total Volume and Open Interest 1,921 22,312 +443  
Cocoa(ICE) Weekly Monthly
May25 250422 8700 9329 8678 9310 +500 1,615 4,588 -1,196 Hover/Click
Jul25 250422 8494 9149 8476 9117 +416 7,354 36,944 -89 Hover/Click
Sep25 250422 8247 8832 8247 8788 +346 4,833 16,287 +136 Hover/Click
Dec25 250422 7852 8261 7850 8222 +235 4,799 20,593 +753 Hover/Click
Mar26 250422 7586 7873 7501 7822 +168 2,338 5,982 +175 Hover/Click
May26 250422 7492 7708 7444 7667 +147 757 849 -13 Hover/Click
Jul26 250422 7407 7553 7334 7541 +133 249 596 +32 Hover/Click
Total Volume and Open Interest 21,989 86,212 -212  
Coffee "C"(ICE) Weekly Monthly
May25 250422 369.50 381.00 366.80 377.65 +10.85 4,806 2,502 -3,248 Hover/Click
Jul25 250422 366.55 375.50 362.50 372.75 +8.20 12,907 67,451 -222 Hover/Click
Sep25 250422 361.20 368.75 356.70 366.50 +8.05 4,044 34,453 +69 Hover/Click
Dec25 250422 354.00 361.20 350.00 359.35 +7.90 2,041 22,211 +354 Hover/Click
Mar26 250422 346.20 355.20 344.00 353.50 +7.85 1,222 9,094 -45 Hover/Click
May26 250422 337.40 347.10 336.60 345.35 +7.90 694 3,218 +135 Hover/Click
Total Volume and Open Interest 26,146 145,099 -2,852  
Orange Juice(ICE) Weekly Monthly
May25 250422 285.00 289.10 273.30 278.70 -10.30 1,167 2,344 -706 Hover/Click
Jul25 250422 272.35 278.90 265.15 276.00 +1.60 1,079 4,301 +133 Hover/Click
Sep25 250422 268.60 275.50 262.75 272.10 +1.35 103 1,898 +17 Hover/Click
Nov25 250422 266.30 269.70 261.00 269.70 +1.30 23 530 +4 Hover/Click
Jan26 250422 265.00 267.30 260.00 267.30 +0.90 10 246 +0 Hover/Click
Mar26 250422 260.00 264.50 260.00 264.50 +0.35 0 24 +0 Hover/Click
Total Volume and Open Interest 2,382 9,351 -552  
Sugar #11(ICE) Weekly Monthly
May25 250422 17.77 18.05 17.65 17.99 +0.18 50,318 98,541 -3,840 Hover/Click
Jul25 250422 17.71 18.03 17.59 17.96 +0.22 66,983 322,394 +4,629 Hover/Click
Oct25 250422 17.89 18.17 17.76 18.11 +0.22 19,758 155,411 +1,955 Hover/Click
Mar26 250422 18.29 18.55 18.14 18.49 +0.21 13,631 107,818 +2,225 Hover/Click
May26 250422 17.38 17.73 17.34 17.68 +0.22 5,817 52,493 -245 Hover/Click
Jul26 250422 17.04 17.34 17.00 17.30 +0.21 3,503 35,159 +78 Hover/Click
Oct26 250422 17.05 17.32 17.02 17.28 +0.19 2,078 31,859 +177 Hover/Click
Mar27 250422 17.40 17.64 17.36 17.60 +0.17 740 15,606 +67 Hover/Click
May27 250422 17.12 17.19 16.98 17.16 +0.16 329 7,341 +60 Hover/Click
Total Volume and Open Interest 163,516 841,786 +5,257  
London Cocoa(LCE) Weekly Monthly
May25 250422 6250 6510 6150 6458 +375 1,832 18,721 -221 Hover/Click
Jul25 250422 6250 6476 6120 6435 +386 5,195 31,212 -136 Hover/Click
Sep25 250422 6100 6302 6006 6260 +332 4,346 28,966 +879 Hover/Click
Dec25 250422 5740 5869 5654 5829 +258 5,314 26,977 -1,300 Hover/Click
Mar26 250422 5500 5601 5465 5563 +177 5,841 13,872 +330 Hover/Click
May26 250422 5407 5511 5398 5471 +156 3,699 3,379 +1,539 Hover/Click
Jul26 250422 5366 5425 5352 5392 +141 833 1,937 +73 Hover/Click
Total Volume and Open Interest 27,217 128,707 +1,159  
London Sugar(LCE) Weekly Monthly
Aug25 250422 497.80 507.60 493.50 505.80 +6.90 8,890 55,253 +196 Hover/Click
Oct25 250422 490.70 499.00 488.00 498.00 +5.80 3,156 18,048 -202 Hover/Click
Dec25 250422 488.30 495.80 486.40 495.50 +4.90 1,800 7,169 -93 Hover/Click
Mar26 250422 491.20 498.00 488.90 497.80 +4.90 677 5,519 +61 Hover/Click
May26 250422 489.10 495.70 487.80 495.70 +5.00 110 2,387 -14 Hover/Click
Total Volume and Open Interest 14,955 92,462 +108  
Cotton(ICE) Weekly Monthly
May25 250422 65.82 67.17 65.43 67.04 +1.27 7,584 7,829 -2,201 Hover/Click
Jul25 250422 66.86 67.37 66.44 67.22 +0.40 20,145 115,284 +1,016 Hover/Click
Oct25 250422 69.00 69.06 69.00 69.06 +0.35 2 138 -12 Hover/Click
Dec25 250422 68.42 68.81 67.91 68.71 +0.41 7,319 78,995 +264 Hover/Click
Mar26 250422 69.44 69.91 69.01 69.82 +0.39 1,857 10,372 +257 Hover/Click
May26 250422 70.28 70.73 69.99 70.70 +0.37 359 2,114 +31 Hover/Click
Total Volume and Open Interest 37,441 219,390 -584  
Crude Oil(NYM) Weekly Monthly
May25 250422 63.43 65.09 63.43 64.31 +1.23 111,479 46,599 -26,101 Hover/Click
Jun25 250422 62.73 64.36 62.72 63.67 +1.26 295,512 323,684 +6,623 Hover/Click
Jul25 250422 62.06 63.55 62.02 62.94 +1.26 118,631 178,189 +832 Hover/Click
Aug25 250422 61.41 62.86 61.39 62.28 +1.24 53,378 116,662 +2,847 Hover/Click
Sep25 250422 60.88 62.29 60.87 61.74 +1.23 45,067 141,872 -180 Hover/Click
Oct25 250422 60.51 61.86 60.46 61.34 +1.20 17,605 88,699 +855 Hover/Click
Nov25 250422 60.24 61.56 60.23 61.07 +1.17 10,994 67,932 +402 Hover/Click
Dec25 250422 60.07 61.35 60.04 60.89 +1.16 75,645 217,563 +3,080 Hover/Click
Jan26 250422 60.33 61.18 60.08 60.74 +1.13 5,277 46,076 +470 Hover/Click
Feb26 250422 60.30 61.06 60.23 60.64 +1.10 2,029 29,872 -195 Hover/Click
Mar26 250422 60.12 61.01 59.97 60.60 +1.08 7,573 62,847 +1,285 Hover/Click
Apr26 250422 60.14 60.96 60.07 60.61 +1.07 1,242 20,582 -48 Hover/Click
May26 250422 60.88 60.88 60.65 60.65 +1.05 3,439 23,933 +935 Hover/Click
Jun26 250422 60.01 61.10 60.00 60.71 +1.05 21,683 114,753 +186 Hover/Click
Jul26 250422 60.72 60.72 60.72 60.72 +1.04 848 22,845 +370 Hover/Click
Aug26 250422 60.73 60.73 60.73 60.73 +1.04 335 12,636 +61 Hover/Click
Total Volume and Open Interest 824,513 1,895,610 -5,950  
e-miNY Crude Oil(NYM)
Jun25 250422 62.750 64.375 62.750 63.675 +1.275 3,976 1,856 +129  
Jul25 250422 62.100 63.525 62.100 62.950 +1.275 116 457 +13  
Aug25 250422 61.450 62.800 61.450 62.275 +1.225 9 33 +0  
Sep25 250422 61.750 62.250 61.750 61.750 +1.250 4 12 +1  
Oct25 250422 61.050 61.350 61.050 61.350 +1.200 4 9 +0  
Nov25 250422 61.075 61.075 61.075 61.075 +1.175 1 14 +1  
Dec25 250422 60.900 60.900 60.900 60.900 +1.175 3 76 -1  
Jan26 250422 60.750 60.750 60.750 60.750 +1.150 1 5 +0  
Feb26 250422 60.650 60.650 60.650 60.650 +1.100        
Mar26 250422 60.600 60.600 60.600 60.600 +1.075        
Total Volume and Open Interest 4,719 3,859 +102  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250422 212.01 216.47 211.93 214.86 +3.97 47,896 46,665 -4,209 Hover/Click
Jun25 250422 207.87 211.81 207.87 210.34 +3.48 51,665 100,937 +921 Hover/Click
Jul25 250422 206.62 210.06 206.40 208.70 +3.29 22,307 48,098 +1,245 Hover/Click
Aug25 250422 206.48 209.90 206.44 208.64 +3.24 12,581 36,806 +1,203 Hover/Click
Sep25 250422 207.10 210.41 207.00 209.17 +3.22 9,152 23,518 +659 Hover/Click
Oct25 250422 207.72 211.07 207.71 209.83 +3.16 4,551 11,854 +121 Hover/Click
Nov25 250422 208.19 211.37 208.19 210.21 +3.17 2,379 10,765 +567 Hover/Click
Dec25 250422 208.21 211.56 208.21 210.40 +3.18 7,126 25,934 +259 Hover/Click
Jan26 250422 208.78 211.75 208.78 210.79 +3.13 1,495 8,200 +332 Hover/Click
Feb26 250422 210.08 211.60 210.08 210.57 +3.08 821 3,172 -106 Hover/Click
Mar26 250422 209.07 210.61 209.00 209.64 +3.02 557 6,448 +43 Hover/Click
Apr26 250422 208.27 208.27 208.27 208.27 +2.96 313 2,286 +71 Hover/Click
May26 250422 207.00 207.63 207.00 207.63 +2.90 274 1,329 -28 Hover/Click
Jun26 250422 207.21 207.89 206.45 207.35 +2.81 798 6,616 -4 Hover/Click
Total Volume and Open Interest 162,841 346,438 +1,186  
RBOB Gasoline(NYM) Weekly Monthly
May25 250422 207.84 211.89 207.45 209.96 +3.43 41,776 63,383 -8,548 Hover/Click
Jun25 250422 206.38 210.86 206.38 209.08 +3.52 54,220 114,597 -508 Hover/Click
Jul25 250422 204.83 208.81 204.53 207.12 +3.49 24,581 66,244 +1,318 Hover/Click
Aug25 250422 202.31 206.16 202.09 204.53 +3.42 13,689 47,291 +826 Hover/Click
Sep25 250422 198.74 202.46 198.74 200.91 +3.31 9,276 46,477 +423 Hover/Click
Oct25 250422 183.83 186.64 183.35 185.32 +3.19 3,228 23,475 -99 Hover/Click
Nov25 250422 179.54 182.10 178.86 180.95 +3.13 1,695 13,202 -14 Hover/Click
Dec25 250422 176.28 179.12 176.20 177.88 +3.09 3,486 27,191 +387 Hover/Click
Jan26 250422 175.70 177.84 175.70 176.84 +3.03 1,262 5,670 -208 Hover/Click
Feb26 250422 176.83 178.09 176.64 177.53 +2.95 316 1,018 -17 Hover/Click
Total Volume and Open Interest 154,226 416,196 -6,345  
e-miNY RBOB Gasoline(NYM)
May25 250422 206.50 210.00 206.50 210.00 +3.47 0 2 +0  
Jun25 250422 209.10 209.10 209.08 209.10 +3.54        
Jul25 250422 207.10 207.12 207.10 207.10 +3.47        
Aug25 250422 204.50 204.53 204.50 204.50 +3.39        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May25 250422 3.051 3.095 2.955 3.007 -0.009 145,610 76,831 -17,784 Hover/Click
Jun25 250422 3.218 3.235 3.095 3.141 -0.036 95,949 147,762 +5,183 Hover/Click
Jul25 250422 3.471 3.492 3.357 3.394 -0.045 54,874 161,748 +139 Hover/Click
Aug25 250422 3.542 3.571 3.443 3.477 -0.042 24,862 61,148 -31 Hover/Click
Sep25 250422 3.522 3.551 3.425 3.459 -0.040 20,968 116,655 -2,644 Hover/Click
Oct25 250422 3.601 3.629 3.504 3.537 -0.039 37,361 109,880 -1,384 Hover/Click
Nov25 250422 3.931 3.967 3.847 3.883 -0.032 13,454 69,932 +263 Hover/Click
Dec25 250422 4.445 4.460 4.344 4.381 -0.026 13,547 60,592 -947 Hover/Click
Jan26 250422 4.690 4.743 4.637 4.665 -0.020 18,228 122,647 -20 Hover/Click
Feb26 250422 4.387 4.425 4.328 4.358 -0.010 6,816 48,388 +752 Hover/Click
Mar26 250422 3.880 3.922 3.854 3.871 +0.002 12,553 74,793 +1,161 Hover/Click
Apr26 250422 3.582 3.626 3.569 3.573 +0.001 12,153 81,943 +1 Hover/Click
May26 250422 3.598 3.639 3.589 3.591 +0.004 4,589 31,557 -358 Hover/Click
Jun26 250422 3.758 3.791 3.742 3.750 +0.014 1,700 11,958 -58 Hover/Click
Jul26 250422 3.926 3.957 3.898 3.917 +0.020 2,479 21,105 +638 Hover/Click
Aug26 250422 3.961 3.992 3.932 3.952 +0.021 4,843 11,875 -2,367 Hover/Click
Total Volume and Open Interest 487,881 1,477,451 -18,405  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250422 66.77 68.04 66.54 67.44 +1.18 348,372 335,700 -18,992 Hover/Click
Jul25 250422 65.80 67.08 65.58 66.48 +1.18 277,924 469,106 +9,244 Hover/Click
Aug25 250422 65.12 66.37 64.93 65.79 +1.16 161,825 279,364 +16,151 Hover/Click
Sep25 250422 64.67 65.83 64.47 65.28 +1.11 118,293 262,145 -5,008 Hover/Click
Oct25 250422 64.36 65.47 64.16 64.95 +1.09 56,237 166,496 +1,201 Hover/Click
Nov25 250422 64.14 65.21 63.96 64.72 +1.07 33,480 126,833 -268 Hover/Click
Dec25 250422 63.97 65.03 63.82 64.56 +1.06 121,261 261,974 -322 Hover/Click
Jan26 250422 63.87 64.88 63.70 64.44 +1.05 10,253 72,612 +721 Hover/Click
Feb26 250422 63.86 64.80 63.67 64.37 +1.03 8,828 70,323 +640 Hover/Click
Mar26 250422 63.78 64.78 63.67 64.36 +1.01 9,721 63,522 +172 Hover/Click
Apr26 250422 63.83 64.78 63.71 64.38 +1.00 2,359 37,943 +127 Hover/Click
May26 250422 63.95 64.82 63.77 64.43 +0.99 3,890 38,227 +194 Hover/Click
Jun26 250422 63.94 64.87 63.84 64.49 +0.98 21,891 137,791 +818 Hover/Click
Jul26 250422 64.53 64.53 64.53 64.53 +0.97 908 23,098 +207 Hover/Click
Total Volume and Open Interest 1,246,018 2,845,832 +4,707  
Gas Oil(ICE) Weekly Monthly
May25 250422 624.00 634.25 622.00 630.25 +10.75 100,398 156,820 -11,513 Hover/Click
Jun25 250422 617.00 626.75 615.00 623.00 +10.25 113,147 212,082 +766 Hover/Click
Jul25 250422 612.00 621.75 610.50 618.00 +9.75 42,750 120,679 +3,446 Hover/Click
Aug25 250422 610.25 619.75 608.75 616.25 +9.50 15,650 81,969 +607 Hover/Click
Sep25 250422 611.25 620.25 609.25 616.75 +9.50 17,771 84,220 +68 Hover/Click
Oct25 250422 613.00 622.00 611.00 618.50 +9.50 6,484 57,100 -406 Hover/Click
Nov25 250422 610.00 620.00 609.50 616.75 +9.75 3,927 31,924 +574 Hover/Click
Dec25 250422 607.75 617.00 606.25 613.50 +9.50 23,046 93,185 +64 Hover/Click
Jan26 250422 606.75 616.25 606.75 613.25 +9.50 1,417 28,054 +346 Hover/Click
Feb26 250422 609.75 617.00 609.75 613.75 +9.25 648 16,878 +643 Hover/Click
Total Volume and Open Interest 336,468 1,037,345 -4,682  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250422 62.97 64.35 62.72 63.67 +1.26 79,866 118,633 -3,672 Hover/Click
Jul25 250422 62.20 63.54 61.99 62.94 +1.26 78,161 78,615 -802 Hover/Click
Aug25 250422 61.71 62.82 61.35 62.28 +1.24 64,933 52,871 -710 Hover/Click
Sep25 250422 61.10 62.24 60.82 61.74 +1.23 48,755 72,745 +65 Hover/Click
Oct25 250422 60.72 61.80 60.44 61.34 +1.20 23,758 39,630 +829 Hover/Click
Nov25 250422 60.34 61.50 60.32 61.07 +1.17 9,504 29,495 +428 Hover/Click
Dec25 250422 60.15 61.30 60.15 60.89 +1.16 25,670 128,253 +220 Hover/Click
Jan26 250422 61.12 61.12 60.74 60.74 +1.13 841 10,447 -51 Hover/Click
Feb26 250422 60.58 61.00 60.58 60.64 +1.10 563 6,486 -10 Hover/Click
Mar26 250422 60.95 60.95 60.60 60.60 +1.08 2,310 8,433 +42 Hover/Click
Apr26 250422 60.61 60.61 60.61 60.61 +1.07 299 3,925 +2 Hover/Click
May26 250422 60.65 60.65 60.65 60.65 +1.05 275 4,699 -22 Hover/Click
Jun26 250422 60.54 60.92 60.54 60.71 +1.05 3,517 56,663 -239 Hover/Click
Jul26 250422 60.72 60.72 60.72 60.72 +1.04 100 4,631 +0 Hover/Click
Aug26 250422 60.73 60.73 60.73 60.73 +1.04 100 3,009 +6 Hover/Click
Sep26 250422 60.75 60.75 60.75 60.75 +1.04 19 7,646 +7 Hover/Click
Total Volume and Open Interest 371,823 772,534 -11,690  
US Dollar Index(ICE) Weekly Monthly
Jun25 250422 98.140 98.760 97.790 98.690 +0.645 28,208 28,458 +1,011 Hover/Click
Sep25 250422 97.935 98.430 97.490 98.370 +0.645 63 503 +12 Hover/Click
Dec25 250422 98.030 98.030 98.030 98.030 +0.645 2 2 +0 Hover/Click
Total Volume and Open Interest 28,273 28,963 +1,023  
Australian Dollar(CME) Weekly Monthly
Jun25 250422 64.20 64.44 63.65 63.79 -0.39 74,967 181,539 +1,963 Hover/Click
Sep25 250422 64.28 64.49 63.82 63.88 -0.38 30 599 +11 Hover/Click
Dec25 250422 64.60 64.60 63.97 63.97 -0.37 5 345 -5 Hover/Click
Total Volume and Open Interest 75,019 183,086 +1,963  
British Pound(CME) Weekly Monthly
Jun25 250422 133.85 134.25 133.28 133.38 -0.44 73,970 176,625 +873 Hover/Click
Sep25 250422 134.00 134.00 133.39 133.42 -0.43 72 953 +51 Hover/Click
Dec25 250422 133.43 133.43 133.43 133.43 -0.40 6 230 +4 Hover/Click
Total Volume and Open Interest 74,107 178,362 +930  
Canadian Dollar(CME) Weekly Monthly
Jun25 250422 72.48 72.71 72.35 72.60 +0.12 62,011 245,079 +725 Hover/Click
Sep25 250422 72.72 72.93 72.70 72.91 +0.12 112 2,023 -33 Hover/Click
Dec25 250422 73.04 73.23 73.04 73.19 +0.13 82 983 +73 Hover/Click
Mar26 250422 73.43 73.43 73.43 73.43 +0.14 0 34 +0 Hover/Click
Total Volume and Open Interest 62,296 248,572 +797  
Japanese Yen(CME) Weekly Monthly
Jun25 250422 71.47 71.93 71.02 71.11 -0.49 147,944 343,954 +932 Hover/Click
Sep25 250422 72.18 72.63 71.80 71.80 -0.49 86 968 -8 Hover/Click
Dec25 250422 73.08 73.23 72.38 72.44 -0.48 31 2,619 +5 Hover/Click
Total Volume and Open Interest 148,331 348,505 +949  
Swiss Franc(CME) Weekly Monthly
Jun25 250422 124.54 124.79 122.89 122.95 -1.79 28,619 73,243 -474 Hover/Click
Sep25 250422 125.68 126.05 124.29 124.29 -1.80 12 263 -4 Hover/Click
Dec25 250422 125.57 125.57 125.57 125.57 -1.81 0 320 +0 Hover/Click
Total Volume and Open Interest 28,641 73,857 -468  
EuroFX(CME) Weekly Monthly
Jun25 250422 115.53 115.86 114.56 114.66 -0.96 181,633 699,244 +673 Hover/Click
Sep25 250422 116.27 116.47 115.21 115.31 -0.95 647 9,461 -5 Hover/Click
Dec25 250422 116.55 117.10 115.91 115.94 -0.94 158 2,570 +7 Hover/Click
Total Volume and Open Interest 183,105 718,113 +779  
Mexican Peso(CME) Weekly Monthly
Jun25 250422 502.75 508.50 502.75 505.75 +3.00 51,216 130,110 -214 Hover/Click
Sep25 250422 500.88 500.88 500.00 500.00 +2.88 0 53 +0 Hover/Click
Total Volume and Open Interest 51,219 130,372 -215  
Brazilian Real(CME) Weekly Monthly
May25 250422 171.60 174.55 171.20 174.45 +3.10 21,919 87,520 +2,366  
Jun25 250422 170.55 173.35 170.50 173.30 +3.00 87 468 +52 Hover/Click
Jul25 250422 172.30 172.30 172.30 172.30 +2.55 41 65 +41  
Aug25 250422 170.95 170.95 170.95 170.95 +2.50        
Total Volume and Open Interest 22,047 88,053 +2,459  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250422 113~030 113~290 112~230 113~190 +0~180 308,975 1,823,887 +18,777 Hover/Click
Sep25 250422 112~260 113~130 112~130 113~070 +0~170 277 5,191 +119 Hover/Click
Dec25 250422 112~270 112~270 112~200 112~270 +0~170 1 107 +1 Hover/Click
Total Volume and Open Interest 309,253 1,829,185 +18,897  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250422 110~235 110~300 110~165 110~255 -0~005 1,399,843 4,730,974 -49,447 Hover/Click
Sep25 250422 110~250 110~300 110~195 110~260 -0~005 1,068 5,996 +275 Hover/Click
Dec25 250422 110~280 110~310 110~280 110~280 -0~005 24 18 +9 Hover/Click
Total Volume and Open Interest 1,400,935 4,736,988 -49,163  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250422 108~092 108~120 108~032 108~082 -0~032 1,226,497 6,566,303 +92,804 Hover/Click
Sep25 250422 108~092 108~096 108~092 108~096 -0~032 300 1,272 +217 Hover/Click
Dec25 250422 108~112 108~112 108~112 108~112 -0~032       Hover/Click
Total Volume and Open Interest 1,226,797 6,567,575 +93,021  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250422 103~272 103~277 103~234 103~245 -0~036 565,205 4,052,289 +18,387 Hover/Click
Sep25 250422 104~014 104~014 103~316 103~316 -0~036 192 963 +184 Hover/Click
Dec25 250422 104~052 104~052 104~052 104~052 -0~036       Hover/Click
Total Volume and Open Interest 565,397 4,053,252 +18,571  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250422 95.995 96.010 95.990 96.005 +0.065 309,703 1,244,933 +923,006  
Sep25 250422 96.290 96.330 96.275 96.325 -0.010 371,668 964,185 +699,830  
Dec25 250422 96.455 96.520 96.440 96.510 -0.110 418,807 1,096,951 +764,991  
Mar26 250422 96.525 96.605 96.515 96.595 -0.205 317,227 672,899 +451,057  
Jun26 250422 96.535 96.635 96.535 96.625 -0.275 346,926 673,827 +439,186  
Sep26 250422 96.540 96.635 96.540 96.620 -0.305 239,648 662,799 +494,690  
Dec26 250422 96.530 96.620 96.525 96.605 -0.285 266,069 853,186 +691,791  
Mar27 250422 96.500 96.585 96.490 96.570 -0.250 188,546 611,642 +514,455  
Jun27 250422 96.460 96.535 96.450 96.525 -0.205 126,107 551,133 +473,668  
Sep27 250422 96.420 96.485 96.410 96.475 -0.170 118,702 362,132 +298,874  
Dec27 250422 96.390 96.435 96.365 96.425 -0.140 113,460 399,395 +340,049  
Mar28 250422 96.345 96.385 96.315 96.375 -0.115 90,988 252,810 +206,408  
Jun28 250422 96.295 96.335 96.270 96.325 -0.100 44,924 181,559 +154,055  
Sep28 250422 96.255 96.285 96.225 96.275 -0.090 41,857 135,540 +113,068  
Dec28 250422 96.210 96.240 96.175 96.225 -0.075 39,280 150,475 +132,466  
Mar29 250422 96.145 96.190 96.130 96.170 -0.070 41,353 123,907 +109,103  
Jun29 250422 96.105 96.135 96.085 96.115 -0.060 27,422 105,910 +92,775  
Sep29 250422 96.055 96.085 96.035 96.060 -0.045 27,084 105,449 +93,232  
Total Volume and Open Interest 3,258,128 10,400,076 +7,959,284  
Ultra T-Bond(CBOT)
Jun25 250422 116~26 117~29 116~10 117~12 +0~21 209,982 1,868,458 +26,317  
Sep25 250422 116~09 116~31 116~09 116~31 +0~22 0 12 +0  
Dec25 250422 118~05 118~05 118~05 118~05 +0~22        
Total Volume and Open Interest 209,982 1,868,470 +26,317  
Ultra 10-Yr T-Note(CBOT)
Jun25 250422 112~220 113~010 112~140 112~280 +0~045 354,555 2,240,394 +7,137  
Sep25 250422 112~275 112~275 112~275 112~275 -0~010        
Dec25 250422 113~065 113~065 113~065 113~065 -0~010        
Total Volume and Open Interest 354,555 2,240,394 +7,137  
30 Day Federal Funds(CBOT)
Apr25 250422 95.673 95.673 95.670 95.670 unch 21,064 717,394 +444  
May25 250422 95.700 95.700 95.690 95.690 -0.015 86,580 699,484 +15,945  
Jun25 250422 95.765 95.765 95.750 95.755 -0.020 19,885 232,323 +4,752  
Jul25 250422 95.870 95.880 95.855 95.860 -0.025 52,963 249,448 -1,911  
Aug25 250422 96.080 96.095 96.045 96.060 -0.050 29,385 167,599 +2,245  
Sep25 250422 96.175 96.180 96.125 96.140 -0.055 6,901 59,276 +628  
Total Volume and Open Interest 299,963 2,379,710 +21,744  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250422 141.04 141.04 140.41 140.78 -0.25 589 7,060 -77 Hover/Click
Sep25 250422 140.39 140.39 140.39 140.39 -0.25       Hover/Click
Dec25 250422 140.39 140.39 140.39 140.39 -0.25       Hover/Click
Total Volume and Open Interest 589 7,060 -77  
Euro-Buxl(EUREX)
Jun25 250417 123.66 124.28 122.58 124.10 +0.42 115,446 251,878 -409  
Sep25 250417 122.64 123.56 122.64 123.56 +0.42 7 531 +7  
Dec25 250417 122.98 122.98 122.98 122.98 +0.36        
Total Volume and Open Interest 115,453 252,409 -402  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250417 131.25 131.83 130.87 131.71 +0.45 912,385 1,432,572 +19,544 Hover/Click
Sep25 250417 130.97 131.52 130.76 131.49 +0.44 516 558 +398 Hover/Click
Dec25 250417 130.60 130.60 130.60 130.60 +0.61 0 3 +0 Hover/Click
Total Volume and Open Interest 912,901 1,433,133 +19,942  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250417 119.31 119.65 119.03 119.57 +0.26 762,136 1,394,544 +18,573 Hover/Click
Sep25 250417 118.56 118.56 118.56 118.56 +0.25 31 95 +15 Hover/Click
Dec25 250417 119.45 119.45 119.45 119.45 +0.27       Hover/Click
Total Volume and Open Interest 762,167 1,394,639 +18,588  
Euro-Schatz(EUREX)
Jun25 250417 107.50 107.64 107.37 107.63 +0.13 608,200 2,382,499 -26,350  
Sep25 250417 107.75 107.75 107.75 107.75 +0.12 2 47 +0  
Dec25 250417 106.93 106.93 106.93 106.93 +0.11        
Total Volume and Open Interest 608,202 2,382,546 -26,350  
3-Mth Euribor(EUREX)
Jun25 250417 97.940 98.015 97.930 98.010 +0.065 11,174 44,318 +4,507  
Sep25 250417 98.175 98.285 98.140 98.275 +0.095 36,155 31,438 +82  
Dec25 250417 98.275 98.385 98.235 98.375 +0.085 3,835 36,514 -1,062  
Total Volume and Open Interest 66,533 231,496 +4,303  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250422 92~05 92~18 91~31 92~14 -0~00 179,791 1,035,843 +1,788 Hover/Click
Sep25 250422 92~12 92~12 92~12 92~12 -0~00       Hover/Click
Total Volume and Open Interest 179,791 1,035,843 +1,788  
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 250422 98.000 98.040 97.995 98.010 unch 173,486 791,386 -715  
Sep25 250422 98.270 98.335 98.270 98.290 +0.015 148,661 697,556 +8,620  
Dec25 250422 98.375 98.435 98.370 98.400 +0.025 151,235 651,380 +10,221  
Total Volume and Open Interest 1,333,687 4,770,401 +64,340  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250422 96.34 96.39 96.34 96.37 +0.02 41,510 323,032 +9,122  
Sep25 250422 96.78 96.87 96.77 96.85 +0.06 41,168 292,487 +996  
Dec25 250422 96.92 97.01 96.90 97.00 +0.07 24,611 275,445 +1,155  
Mar26 250422 96.96 97.05 96.94 97.05 +0.08 17,053 181,922 +1,716  
Jun26 250422 96.97 97.05 96.94 97.05 +0.08 12,996 151,716 +672  
Sep26 250422 96.93 97.01 96.91 97.01 +0.07 12,729 96,238 -356  
Dec26 250422 96.87 96.95 96.85 96.95 +0.07 14,306 80,962 +1,418  
Mar27 250422 96.78 96.87 96.77 96.87 +0.07 5,617 39,380 +508  
Jun27 250422 96.68 96.78 96.68 96.78 +0.07 366 3,193 +204  
Sep27 250422 96.67 96.67 96.64 96.66 +0.06 0 335 +0  
Total Volume and Open Interest 170,514 1,445,725 +15,435  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250422 95.72 95.77 95.69 95.75 +0.02 205,047 1,133,226 +10,955  
Sep25 250422 95.75 95.75 95.75 95.75 +0.02        
Total Volume and Open Interest 205,047 1,133,226 +10,955  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250422 96.66 96.76 96.66 96.75 +0.08 306,311 924,032 +10,315  
Sep25 250422 96.75 96.75 96.75 96.75 +0.08        
Total Volume and Open Interest 306,311 924,032 +10,315  
Gold(CMX) Weekly Monthly
Apr25 250422 3422.2 3485.6 3361.7 3400.8 -5.4 824 1,133 -957 Hover/Click
Jun25 250422 3435.1 3509.9 3379.1 3419.4 -5.9 242,065 348,141 -5,498 Hover/Click
Aug25 250422 3464.6 3539.3 3410.0 3448.7 -5.9 9,535 59,950 +991 Hover/Click
Oct25 250422 3501.0 3563.0 3436.4 3476.2 -5.8 3,101 10,167 +221 Hover/Click
Dec25 250422 3518.3 3585.8 3466.4 3502.9 -5.6 4,121 29,524 +323 Hover/Click
Feb26 250422 3600.2 3611.0 3502.5 3529.0 -5.3 226 2,629 -3 Hover/Click
Apr26 250422 3575.3 3626.9 3519.2 3553.3 -4.9 70 671 +21 Hover/Click
Jun26 250422 3646.5 3646.5 3577.1 3577.1 -4.8 29 278 +11 Hover/Click
Aug26 250422 3600.8 3600.8 3600.8 3600.8 -3.7 0 58 +0 Hover/Click
Oct26 250422 3623.1 3623.1 3623.1 3623.1 -3.2 0 7 +0 Hover/Click
Dec26 250422 3719.0 3720.1 3645.0 3645.0 -2.7 3 50 +0 Hover/Click
Feb27 250422 3669.0 3669.0 3669.0 3669.0 -2.1 0 25 +0 Hover/Click
Total Volume and Open Interest 261,675 458,586 -4,904  
Silver(CMX) Weekly Monthly
May25 250422 3264.0 3317.0 3225.5 3290.5 +38.4 50,106 51,490 -4,525 Hover/Click
Jul25 250422 3294.5 3347.0 3257.0 3321.3 +38.1 11,039 70,498 +3,034 Hover/Click
Sep25 250422 3328.5 3373.5 3288.0 3350.9 +38.7 982 10,742 +42 Hover/Click
Dec25 250422 3366.0 3415.5 3348.0 3391.2 +39.5 391 6,795 +28 Hover/Click
Mar26 250422 3417.0 3445.0 3417.0 3430.2 +40.3 66 494 -1 Hover/Click
May26 250422 3445.5 3460.5 3445.5 3454.9 +40.5 6 67 +0 Hover/Click
Jul26 250422 3478.7 3478.7 3478.7 3478.7 +40.7 0 22 +0 Hover/Click
Total Volume and Open Interest 63,443 142,386 -1,248  
Platinum(NYMEX) Weekly Monthly
Apr25 250422 955.0 955.0 953.4 953.4 -4.4 0 21 +0 Hover/Click
Jul25 250422 966.8 979.7 955.2 962.2 -4.9 21,576 69,775 -365 Hover/Click
Oct25 250422 980.0 990.7 967.9 974.2 -4.7 1,115 5,866 +281 Hover/Click
Jan26 250422 991.0 999.0 977.3 983.6 -4.6 135 764 -6 Hover/Click
Total Volume and Open Interest 22,895 76,923 -100  
Palladium(NYMEX) Weekly Monthly
Jun25 250422 932.00 948.00 925.50 934.30 +3.20 3,916 19,183 -285 Hover/Click
Sep25 250422 945.50 956.50 938.50 944.80 +3.70 36 669 -6 Hover/Click
Dec25 250422 955.30 955.30 955.30 955.30 +3.70 10 76 +1 Hover/Click
Total Volume and Open Interest 3,963 19,951 -289  
Copper(CMX) Weekly Monthly
May25 250422 472.05 489.25 471.90 487.80 +14.95 50,456 49,676 -5,470 Hover/Click
Jul25 250422 477.35 494.20 477.00 492.80 +14.80 23,286 75,669 +2,013 Hover/Click
Sep25 250422 482.35 498.65 482.35 497.35 +14.70 4,853 27,111 -56 Hover/Click
Dec25 250422 487.65 502.85 487.65 502.20 +14.50 3,144 24,586 +439 Hover/Click
Mar26 250422 497.05 506.60 497.05 506.60 +14.40 854 5,863 +82 Hover/Click
Total Volume and Open Interest 84,174 199,655 -3,140  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250422 38312 39449 38246 39357 +1029 166,005 77,603 +2,538 Hover/Click
Sep25 250422 38535 39700 38534 39624 +1038 159 412 -6 Hover/Click
Dec25 250422 39218 39871 39218 39871 +1058 11 93 +1 Hover/Click
Mar26 250422 40271 40271 40271 40271 +1046 0 1 +0 Hover/Click
Total Volume and Open Interest 166,175 78,109 +2,533  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250422 5182.50 5339.25 5171.75 5314.75 +130.00 1,381,396 2,158,165 -3,461 Hover/Click
Sep25 250422 5217.00 5380.00 5215.50 5357.75 +131.50 1,672 34,331 -317 Hover/Click
Dec25 250422 5294.50 5403.25 5286.50 5397.25 +132.00 2 3,330 +0 Hover/Click
Mar26 250422 5439.75 5439.75 5439.75 5439.75 +133.25 0 484 +0 Hover/Click
Total Volume and Open Interest 1,383,070 2,196,910 -3,778  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250422 17914.00 18514.00 17863.75 18385.00 +462.75 629,368 236,605 -3,751 Hover/Click
Sep25 250422 18084.00 18688.75 18050.00 18563.00 +469.25 472 1,130 +14 Hover/Click
Dec25 250422 18398.25 18745.75 18360.75 18745.75 +464.25 0 70 +0 Hover/Click
Total Volume and Open Interest 629,840 237,820 -3,737  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250422 2685.90 2769.60 2683.60 2759.90 +69.30 7,203 47,403 -499 Hover/Click
Sep25 250422 2782.70 2782.70 2782.70 2782.70 +68.40       Hover/Click
Dec25 250422 2803.20 2803.20 2803.20 2803.20 +68.90       Hover/Click
Total Volume and Open Interest 7,203 47,403 -499  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 83,887 56,404 -17,321  
May25 250422 28.25 28.50 26.35 26.54 -1.91 95,528 142,772 -9,916  
Jun25 250422 26.90 27.10 25.58 25.70 -1.32 40,885 57,208 +1,211  
Jul25 250422 26.20 26.35 25.20 25.30 -0.99 15,494 30,816 +20  
Total Volume and Open Interest 171,491 276,799 -8,714  
S & P 600(CME)
Jun25 250422 1184.70 1185.60 1184.70 1185.60 +29.80 0 782 +0  
Sep25 250422 1201.20 1201.20 1201.20 1201.20 +30.20        
Total Volume and Open Interest 0 782 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250422 1847.20 1905.20 1844.20 1898.90 +48.30 230,223 446,344 -17,761 Hover/Click
Sep25 250422 1876.00 1917.00 1876.00 1913.40 +48.80 244 1,344 +67 Hover/Click
Dec25 250422 1929.70 1929.70 1929.70 1929.70 +50.30 0 123 +0 Hover/Click
Total Volume and Open Interest 230,467 447,811 -17,694  
Nikkei 225(CME)
Jun25 250422 34180 35060 34085 34945 +690 4,516 9,605 -212  
Sep25 250422 34905 34905 34905 34905 +670 0 4 +0  
Total Volume and Open Interest 4,516 9,609 -212  
Nikkei 225(SGX) Weekly Monthly
Jun25 250422 34230 34405 33860 34385 +110 14,398 73,169 +335  
Sep25 250422 34065 34355 34015 34355 +110 278 383 +276  
Dec25 250422 34150 34150 34150 34150 +115 0 1,947 +0  
Total Volume and Open Interest 14,678 77,086 +611  
Nikkei 225 Mini(JPX)
Jun25 250422 34070 34375 34065 34280 +20 525,517 298,603 -7,403  
Sep25 250421 34710 34810 34225 34240 -180 13,423 8,854 +495  
Dec25 250421 34450 34575 34010 34020 -160 1,871 3,153 +85  
Total Volume and Open Interest 595,527 338,822 +4,822  
Nikkei 225(JPX)
Jun25 250422 34080 34370 34070 34280 +20 28,900 179,019 +484  
Sep25 250422 34120 34320 34100 34250 +10 157 5,581 +547  
Dec25 250422 33860 34040 33860 34040 +20 10 20,847 +78  
Total Volume and Open Interest 29,070 228,063 +1,147  
Nikkei 225(CME) Yen
Jun25 250422 34095 34960 33990 34845 +690 22,493 34,371 -732  
Sep25 250422 34810 34810 34810 34810 +675 0 760 +0  
Dec25 250422 34805 34805 34805 34805 +660        
Total Volume and Open Interest 22,493 35,133 -732  
Nikkei 225(CME) e-Mini Yen
Jun25 250422 34850 34850 34845 34850 +695        
Sep25 250422 34810 34810 34810 34810 +675        
Dec25 250422 34810 34810 34805 34810 +665        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250417 7222.0 7270.0 7165.5 7195.5 -46.0 79,352 82,365 +74,844  
Jun25 250417 7146.0 7146.0 7146.0 7146.0 -45.0 10 309 +5  
Sep25 250417 7182.0 7182.0 7182.0 7182.0 -44.5        
Dec25 250417 7191.0 7191.0 7191.0 7191.0 -43.0        
Mar26 250417 7222.0 7222.0 7222.0 7222.0 -44.0        
Total Volume and Open Interest 183,280 264,098 +95,398  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250422 21219 21603 21185 21593 +167 95,957 96,616 +34  
May25 250422 21078 21498 21078 21490 +174 1,057 5,634 +9  
Jun25 250422 20999 21415 20999 21412 +175 353 5,970 -140  
Total Volume and Open Interest 97,518 112,264 -42  
DAX(EUREX) Weekly Monthly
Jun25 250417 21320.0 21604.0 21292.0 21360.0 -116.0 37,183 47,999 +1,077  
Sep25 250417 21479.0 21479.0 21479.0 21479.0 -121.0 5 15 +0  
Dec25 250417 21588.0 21588.0 21588.0 21588.0 -126.0 0 1 -1  
Total Volume and Open Interest 37,188 48,015 +1,076  
Mini-DAX(EUREX)
Jun25 250417 21314.0 21605.0 21283.0 21360.0 -116.0 38,558 8,634 +576  
Sep25 250417 21615.0 21615.0 21479.0 21479.0 -121.0 1 24 +1  
Dec25 250417 21588.0 21588.0 21588.0 21588.0 -126.0        
Total Volume and Open Interest 38,559 8,658 +577  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250417 4847 4917 4844 4872 -32 721,591 2,372,369 +13,298  
Sep25 250417 4920 4921 4880 4890 -32 92 8,248 -8  
Dec25 250417 4892 4892 4892 4892 -34 0 8,501 +0  
Total Volume and Open Interest 721,683 2,391,468 +13,290  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250417 11467 11672 11433 11567 +94 31,960 163,476 -4,253  
Sep25 250417 11518 11565 11518 11565 +92 6 71 -4  
Dec25 250417 11567 11567 11567 11567 +91 0 15 +0  
Total Volume and Open Interest 31,966 163,563 -4,257  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250422 8186.00 8380.00 8186.00 8334.00 +44.00 84,861 400,548 +4,009  
Sep25 250422 8352.00 8354.50 8352.00 8353.50 +43.50 2 90 +0  
Dec25 250422 8382.50 8382.50 8382.50 8382.50 +43.50        
Total Volume and Open Interest 84,863 400,638 +4,009  
SPI 200(SFE) Weekly Monthly
Jun25 250422 7827.0 7841.0 7726.0 7836.0 +3.0 36,943 212,186 -3,014  
Sep25 250422 7807.0 7810.0 7806.0 7810.0 +3.0 0 489 +0  
Dec25 250422 7851.0 7851.0 7851.0 7851.0 +3.0        
Total Volume and Open Interest 37,219 213,891 -2,845  
FTSE MIB(ISE)
Jun25 250417 35125.00 35440.00 34970.00 35155.00 -96.00 19,018 108,619 -1,129  
Sep25 250417 35132.00 35132.00 35132.00 35132.00 -96.00 1 124 +0  
Dec25 250417 34855.00 34855.00 34855.00 34855.00 -96.00 0 1 +0  
Total Volume and Open Interest 19,019 108,744 -1,129  
KOSPI 200(KFE)
Jun25 250422 327.00 329.90 326.50 328.55 -0.15 102,320 256,911 +516  
Sep25 250422 327.45 330.20 327.30 329.00 -0.25 151 12,382 +15  
Dec25 250422 330.50 330.50 330.50 330.50 +0.60 3 7,859 +52  
Total Volume and Open Interest 102,474 277,152 -5,771  
GSCI(CME) Weekly Monthly
May25 250422 537.20 537.20 537.00 537.10 +5.15 10 370 +5  
Jun25 250422 537.55 537.55 537.55 537.55 +5.10        
Jul25 250422 540.05 540.05 540.05 540.05 +10.10        
Total Volume and Open Interest 10 370 +5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!