|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu April 25, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
1164.75 |
1166.50 |
1150.50 |
1162.75 |
-3.25 |
112,266 |
119,682 |
-26,331 |
Hover/Click |
|
Jul24 |
240425 |
1180.25 |
1183.50 |
1166.75 |
1179.75 |
-1.75 |
144,321 |
368,742 |
-1,766 |
Hover/Click |
|
Aug24 |
240425 |
1183.00 |
1186.50 |
1170.50 |
1183.00 |
-1.00 |
9,119 |
30,469 |
-349 |
Hover/Click |
|
Sep24 |
240425 |
1170.00 |
1175.50 |
1160.00 |
1172.25 |
+0.50 |
6,719 |
25,354 |
-146 |
Hover/Click |
|
Nov24 |
240425 |
1172.00 |
1179.25 |
1164.00 |
1175.50 |
+1.00 |
39,218 |
176,804 |
+4,952 |
Hover/Click |
|
Jan25 |
240425 |
1184.75 |
1189.75 |
1175.00 |
1186.00 |
+1.25 |
9,105 |
24,073 |
-78 |
Hover/Click |
|
Mar25 |
240425 |
1183.00 |
1188.75 |
1173.25 |
1185.00 |
+2.00 |
4,370 |
42,938 |
+1,331 |
Hover/Click |
|
May25 |
240425 |
1180.50 |
1192.25 |
1177.25 |
1188.75 |
+2.75 |
1,684 |
13,657 |
+383 |
Hover/Click |
|
Jul25 |
240425 |
1186.25 |
1197.00 |
1183.00 |
1194.25 |
+2.25 |
623 |
6,417 |
+242 |
Hover/Click |
|
Aug25 |
240425 |
1187.75 |
1187.75 |
1187.75 |
1187.75 |
+2.75 |
0 |
49 |
+0 |
Hover/Click |
|
Sep25 |
240425 |
1167.75 |
1167.75 |
1167.75 |
1167.75 |
+3.25 |
0 |
84 |
+0 |
Hover/Click |
|
Nov25 |
240425 |
1150.75 |
1160.50 |
1149.50 |
1160.50 |
+2.50 |
159 |
5,832 |
+14 |
Hover/Click |
|
Jan26 |
240425 |
1168.75 |
1168.75 |
1168.75 |
1168.75 |
+2.50 |
0 |
25 |
+0 |
Hover/Click |
|
Mar26 |
240425 |
1167.50 |
1167.50 |
1167.50 |
1167.50 |
+2.50 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
327,585 |
814,420 |
-21,747 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
346.50 |
346.60 |
340.60 |
343.90 |
-2.10 |
44,477 |
58,858 |
-13,518 |
Hover/Click |
|
Jul24 |
240425 |
349.10 |
349.80 |
344.10 |
347.60 |
-1.60 |
82,572 |
249,852 |
+5,311 |
Hover/Click |
|
Aug24 |
240425 |
349.60 |
350.80 |
345.20 |
348.60 |
-1.40 |
9,942 |
28,141 |
+461 |
Hover/Click |
|
Sep24 |
240425 |
349.50 |
351.30 |
345.60 |
349.20 |
-1.10 |
4,517 |
25,576 |
+530 |
Hover/Click |
|
Oct24 |
240425 |
348.80 |
351.30 |
345.50 |
349.30 |
-0.80 |
4,962 |
19,025 |
+566 |
Hover/Click |
|
Dec24 |
240425 |
352.00 |
353.70 |
347.70 |
351.70 |
-0.60 |
16,100 |
66,848 |
-849 |
Hover/Click |
|
Jan25 |
240425 |
351.60 |
354.40 |
348.40 |
352.40 |
-0.50 |
1,451 |
10,173 |
+139 |
Hover/Click |
|
Mar25 |
240425 |
350.90 |
353.10 |
347.30 |
351.40 |
-0.30 |
585 |
7,328 |
+122 |
Hover/Click |
|
May25 |
240425 |
349.20 |
353.00 |
347.50 |
351.20 |
-0.50 |
161 |
3,227 |
+28 |
Hover/Click |
|
Jul25 |
240425 |
350.00 |
353.00 |
349.80 |
353.00 |
-0.30 |
120 |
2,298 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
164,895 |
473,082 |
-7,187 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
44.66 |
44.89 |
44.01 |
44.82 |
+0.16 |
53,912 |
54,674 |
-12,507 |
Hover/Click |
|
Jul24 |
240425 |
45.27 |
45.50 |
44.63 |
45.43 |
+0.16 |
91,738 |
255,715 |
+1,419 |
Hover/Click |
|
Aug24 |
240425 |
45.47 |
45.74 |
44.87 |
45.66 |
+0.21 |
9,629 |
47,706 |
-699 |
Hover/Click |
|
Sep24 |
240425 |
45.58 |
45.82 |
45.02 |
45.76 |
+0.21 |
5,176 |
36,237 |
+239 |
Hover/Click |
|
Oct24 |
240425 |
45.58 |
45.80 |
45.03 |
45.74 |
+0.21 |
2,309 |
24,583 |
+353 |
Hover/Click |
|
Dec24 |
240425 |
45.78 |
45.99 |
45.23 |
45.94 |
+0.21 |
16,634 |
112,948 |
-1,755 |
Hover/Click |
|
Jan25 |
240425 |
46.20 |
46.20 |
45.48 |
46.09 |
+0.19 |
2,095 |
16,532 |
+393 |
Hover/Click |
|
Mar25 |
240425 |
46.36 |
46.36 |
45.67 |
46.23 |
+0.17 |
893 |
10,709 |
+312 |
Hover/Click |
|
May25 |
240425 |
46.45 |
46.46 |
45.91 |
46.44 |
+0.15 |
253 |
3,094 |
+45 |
Hover/Click |
|
Jul25 |
240425 |
46.44 |
46.59 |
46.09 |
46.59 |
+0.16 |
224 |
2,220 |
-46 |
Hover/Click |
| Total Volume and Open Interest |
183,107 |
568,868 |
-12,183 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240425 |
626.3 |
628.8 |
616.8 |
622.8 |
-3.9 |
7,944 |
11,654 |
-4,749 |
Hover/Click |
|
Jul24 |
240425 |
639.0 |
641.0 |
629.0 |
636.9 |
-2.5 |
40,220 |
162,712 |
-1,408 |
Hover/Click |
|
Nov24 |
240425 |
650.7 |
656.0 |
645.0 |
653.7 |
-1.5 |
10,951 |
60,558 |
+467 |
Hover/Click |
|
Jan25 |
240425 |
658.8 |
663.0 |
653.4 |
661.9 |
-1.2 |
1,301 |
8,190 |
+317 |
Hover/Click |
|
Mar25 |
240425 |
660.5 |
665.7 |
658.1 |
665.7 |
-0.3 |
338 |
1,090 |
+66 |
Hover/Click |
|
May25 |
240425 |
662.3 |
664.4 |
662.3 |
664.4 |
+1.0 |
387 |
407 |
+322 |
Hover/Click |
| Total Volume and Open Interest |
61,170 |
244,655 |
-4,956 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
437.75 |
442.00 |
436.00 |
441.00 |
+3.25 |
144,096 |
197,308 |
-32,087 |
Hover/Click |
|
Jul24 |
240425 |
448.50 |
453.25 |
446.50 |
452.00 |
+3.50 |
173,811 |
638,992 |
+13,641 |
Hover/Click |
|
Sep24 |
240425 |
458.00 |
462.75 |
456.50 |
461.75 |
+3.50 |
32,215 |
211,542 |
-87 |
Hover/Click |
|
Dec24 |
240425 |
472.00 |
476.75 |
470.75 |
476.25 |
+3.50 |
47,643 |
360,076 |
+3,002 |
Hover/Click |
|
Mar25 |
240425 |
485.25 |
489.75 |
484.00 |
489.50 |
+3.50 |
6,499 |
48,905 |
+285 |
Hover/Click |
|
May25 |
240425 |
494.00 |
498.75 |
492.75 |
498.75 |
+4.25 |
2,999 |
10,786 |
-247 |
Hover/Click |
|
Jul25 |
240425 |
499.00 |
505.75 |
498.50 |
505.50 |
+5.00 |
1,863 |
14,415 |
+66 |
Hover/Click |
|
Sep25 |
240425 |
481.75 |
486.00 |
480.75 |
485.75 |
+2.50 |
165 |
2,660 |
+56 |
Hover/Click |
|
Dec25 |
240425 |
486.50 |
490.00 |
484.50 |
489.75 |
+2.75 |
2,211 |
25,619 |
+731 |
Hover/Click |
|
Mar26 |
240425 |
495.00 |
498.50 |
493.25 |
498.50 |
+2.75 |
20 |
683 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
411,702 |
1,512,625 |
-14,534 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
594.00 |
605.00 |
593.50 |
602.25 |
+7.75 |
42,554 |
35,381 |
-10,692 |
Hover/Click |
|
Jul24 |
240425 |
612.50 |
623.50 |
612.00 |
620.50 |
+7.50 |
95,163 |
211,591 |
-3,283 |
Hover/Click |
|
Sep24 |
240425 |
630.75 |
641.00 |
629.75 |
639.25 |
+8.00 |
26,299 |
52,529 |
-2,384 |
Hover/Click |
|
Dec24 |
240425 |
653.75 |
664.00 |
652.50 |
662.25 |
+8.25 |
17,475 |
60,605 |
+2,417 |
Hover/Click |
|
Mar25 |
240425 |
672.25 |
681.75 |
670.50 |
680.50 |
+8.25 |
3,628 |
9,572 |
+152 |
Hover/Click |
|
May25 |
240425 |
680.00 |
689.75 |
678.75 |
688.00 |
+7.00 |
856 |
3,425 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
187,128 |
375,644 |
-13,754 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240425 |
622.50 |
635.25 |
621.00 |
632.00 |
+7.75 |
15,674 |
19,921 |
-3,264 |
Hover/Click |
|
Jul24 |
240425 |
628.75 |
642.50 |
627.25 |
640.50 |
+10.50 |
51,910 |
144,662 |
+2,990 |
Hover/Click |
|
Sep24 |
240425 |
640.75 |
654.00 |
639.25 |
652.50 |
+10.25 |
19,206 |
47,882 |
+2,663 |
Hover/Click |
|
Dec24 |
240425 |
659.75 |
672.75 |
658.25 |
670.75 |
+10.00 |
7,707 |
35,737 |
+182 |
Hover/Click |
|
Mar25 |
240425 |
674.00 |
686.75 |
673.00 |
685.25 |
+9.75 |
1,437 |
4,658 |
+0 |
Hover/Click |
|
May25 |
240425 |
685.50 |
692.00 |
681.75 |
690.25 |
+8.25 |
241 |
1,291 |
-3 |
Hover/Click |
|
Jul25 |
240425 |
669.50 |
677.50 |
668.75 |
676.00 |
+2.75 |
171 |
573 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
96,355 |
254,845 |
+2,647 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240425 |
677.25 |
692.50 |
676.00 |
691.00 |
+12.00 |
4,917 |
9,783 |
-2,313 |
Hover/Click |
|
Jul24 |
240425 |
685.00 |
699.75 |
682.50 |
698.25 |
+12.75 |
8,417 |
36,372 |
+957 |
Hover/Click |
|
Sep24 |
240425 |
690.75 |
705.50 |
690.75 |
704.75 |
+11.50 |
796 |
9,908 |
+88 |
Hover/Click |
|
Dec24 |
240425 |
706.00 |
718.50 |
706.00 |
717.75 |
+11.00 |
429 |
6,106 |
+199 |
Hover/Click |
|
Mar25 |
240425 |
714.25 |
727.50 |
714.25 |
727.50 |
+9.50 |
93 |
589 |
+41 |
Hover/Click |
|
May25 |
240425 |
725.00 |
731.25 |
717.50 |
731.25 |
+10.25 |
24 |
101 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
14,693 |
62,917 |
-1,020 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
364.75 |
368.75 |
356.00 |
367.00 |
unch |
378 |
701 |
-385 |
Hover/Click |
|
Jul24 |
240425 |
354.00 |
354.25 |
342.50 |
351.00 |
-2.75 |
577 |
2,602 |
+188 |
Hover/Click |
|
Sep24 |
240425 |
352.00 |
352.50 |
352.00 |
352.50 |
-2.75 |
2 |
26 |
+0 |
Hover/Click |
|
Dec24 |
240425 |
353.50 |
353.75 |
348.75 |
353.75 |
-3.75 |
17 |
583 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
974 |
3,916 |
-199 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May24 |
240425 |
19.17 |
19.21 |
18.90 |
19.08 |
-0.12 |
405 |
1,080 |
-153 |
Hover/Click |
|
Jul24 |
240425 |
19.40 |
19.42 |
19.00 |
19.17 |
-0.24 |
727 |
4,351 |
+209 |
Hover/Click |
|
Sep24 |
240425 |
15.00 |
15.13 |
15.00 |
15.09 |
+0.05 |
52 |
2,777 |
+21 |
Hover/Click |
|
Nov24 |
240425 |
15.19 |
15.21 |
15.18 |
15.19 |
+0.02 |
37 |
110 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,221 |
8,389 |
+86 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240425 |
181.785 |
184.050 |
181.350 |
183.950 |
+1.850 |
1,545 |
2,592 |
-1,074 |
Hover/Click |
|
Jun24 |
240425 |
175.235 |
178.300 |
173.580 |
177.800 |
+2.550 |
41,416 |
110,811 |
-2,266 |
Hover/Click |
|
Aug24 |
240425 |
173.250 |
176.485 |
171.935 |
176.050 |
+2.670 |
20,848 |
65,591 |
+1,410 |
Hover/Click |
|
Oct24 |
240425 |
177.450 |
180.035 |
176.185 |
179.700 |
+2.050 |
13,324 |
42,464 |
-18 |
Hover/Click |
|
Dec24 |
240425 |
182.150 |
184.550 |
181.130 |
184.185 |
+1.635 |
9,819 |
28,305 |
+828 |
Hover/Click |
|
Feb25 |
240425 |
185.880 |
188.035 |
184.785 |
187.685 |
+1.535 |
3,701 |
11,293 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
93,144 |
273,176 |
-764 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240425 |
244.285 |
244.950 |
244.250 |
244.880 |
+1.780 |
683 |
1,636 |
-125 |
Hover/Click |
|
May24 |
240425 |
244.330 |
246.685 |
243.035 |
246.250 |
+2.150 |
4,630 |
9,584 |
-697 |
Hover/Click |
|
Aug24 |
240425 |
256.435 |
258.800 |
254.250 |
258.300 |
+2.000 |
9,109 |
21,094 |
+155 |
Hover/Click |
|
Sep24 |
240425 |
257.730 |
259.950 |
255.700 |
259.435 |
+1.935 |
3,809 |
5,589 |
-113 |
Hover/Click |
|
Oct24 |
240425 |
257.775 |
260.185 |
256.250 |
259.700 |
+1.925 |
2,867 |
5,072 |
+90 |
Hover/Click |
|
Nov24 |
240425 |
255.800 |
259.275 |
255.500 |
258.800 |
+1.900 |
816 |
3,398 |
+131 |
Hover/Click |
|
Jan25 |
240425 |
253.535 |
255.850 |
252.450 |
255.800 |
+1.900 |
264 |
2,425 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
22,254 |
49,024 |
-504 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May24 |
240425 |
96.750 |
96.750 |
95.000 |
95.280 |
-2.070 |
1,527 |
6,198 |
+117 |
|
|
Jun24 |
240425 |
106.900 |
106.900 |
104.380 |
105.000 |
-2.450 |
31,080 |
101,959 |
+1,559 |
Hover/Click |
|
Jul24 |
240425 |
109.430 |
109.430 |
107.180 |
107.800 |
-2.050 |
12,119 |
46,804 |
+2,345 |
Hover/Click |
|
Aug24 |
240425 |
106.800 |
106.800 |
105.100 |
105.400 |
-1.750 |
9,502 |
40,681 |
+439 |
Hover/Click |
|
Oct24 |
240425 |
87.550 |
87.880 |
86.550 |
86.730 |
-1.170 |
7,707 |
54,341 |
+723 |
Hover/Click |
|
Dec24 |
240425 |
78.400 |
78.400 |
77.250 |
77.600 |
-0.880 |
4,402 |
37,799 |
+972 |
Hover/Click |
|
Feb25 |
240425 |
81.300 |
81.380 |
80.080 |
80.580 |
-0.800 |
1,101 |
8,090 |
+157 |
Hover/Click |
|
Apr25 |
240425 |
84.880 |
84.880 |
83.580 |
84.080 |
-0.800 |
256 |
3,113 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
67,779 |
300,467 |
+6,339 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr24 |
240425 |
15.52 |
15.54 |
15.52 |
15.53 |
-0.04 |
26 |
5,227 |
-2 |
Hover/Click |
|
May24 |
240425 |
17.65 |
18.28 |
17.60 |
18.18 |
+0.40 |
1,197 |
4,926 |
-163 |
Hover/Click |
|
Jun24 |
240425 |
17.60 |
18.30 |
17.58 |
18.20 |
+0.29 |
591 |
4,098 |
-17 |
Hover/Click |
|
Jul24 |
240425 |
18.10 |
18.58 |
17.97 |
18.51 |
+0.20 |
162 |
2,005 |
+22 |
Hover/Click |
|
Aug24 |
240425 |
18.38 |
18.78 |
18.38 |
18.77 |
+0.25 |
52 |
1,392 |
+12 |
Hover/Click |
|
Sep24 |
240425 |
18.76 |
18.85 |
18.75 |
18.85 |
+0.17 |
29 |
1,279 |
+1 |
Hover/Click |
|
Oct24 |
240425 |
18.65 |
18.72 |
18.60 |
18.72 |
+0.16 |
24 |
1,070 |
+7 |
Hover/Click |
|
Nov24 |
240425 |
18.42 |
18.50 |
18.42 |
18.48 |
+0.15 |
27 |
1,133 |
+10 |
Hover/Click |
|
Dec24 |
240425 |
18.05 |
18.15 |
18.05 |
18.15 |
+0.05 |
19 |
986 |
+4 |
Hover/Click |
|
Jan25 |
240425 |
18.01 |
18.01 |
18.01 |
18.01 |
unch |
3 |
626 |
+0 |
Hover/Click |
|
Feb25 |
240425 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
3 |
618 |
+0 |
Hover/Click |
|
Mar25 |
240425 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
4 |
566 |
+1 |
Hover/Click |
|
Apr25 |
240425 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
0 |
377 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,139 |
25,451 |
-123 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240425 |
11530 |
11530 |
10800 |
10988 |
-55 |
3,530 |
982 |
-3,432 |
Hover/Click |
|
Jul24 |
240425 |
11295 |
11375 |
10500 |
10804 |
-213 |
16,025 |
55,953 |
+2,224 |
Hover/Click |
|
Sep24 |
240425 |
10850 |
10926 |
10108 |
10390 |
-189 |
5,629 |
33,171 |
+360 |
Hover/Click |
|
Dec24 |
240425 |
9838 |
9963 |
9176 |
9468 |
-181 |
2,604 |
35,578 |
+232 |
Hover/Click |
|
Mar25 |
240425 |
8804 |
8898 |
8231 |
8486 |
-108 |
2,081 |
15,117 |
-316 |
Hover/Click |
|
May25 |
240425 |
8252 |
8369 |
7755 |
7986 |
-54 |
736 |
6,211 |
+22 |
Hover/Click |
|
Jul25 |
240425 |
8000 |
8001 |
7457 |
7664 |
+12 |
385 |
4,932 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
31,294 |
152,895 |
-845 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240425 |
230.85 |
231.95 |
230.85 |
231.95 |
+3.50 |
130 |
569 |
-496 |
Hover/Click |
|
Jul24 |
240425 |
227.45 |
231.85 |
226.00 |
228.10 |
+2.20 |
23,530 |
122,252 |
-541 |
Hover/Click |
|
Sep24 |
240425 |
224.85 |
230.05 |
224.35 |
226.30 |
+2.05 |
11,282 |
55,478 |
+645 |
Hover/Click |
|
Dec24 |
240425 |
223.90 |
228.20 |
222.50 |
224.45 |
+1.85 |
5,712 |
34,490 |
+582 |
Hover/Click |
|
Mar25 |
240425 |
223.05 |
227.15 |
221.70 |
223.60 |
+1.70 |
1,729 |
11,638 |
-104 |
Hover/Click |
|
May25 |
240425 |
222.80 |
225.65 |
220.40 |
222.35 |
+1.65 |
288 |
4,341 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
43,016 |
237,477 |
+172 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240425 |
370.25 |
379.50 |
368.25 |
379.50 |
+10.00 |
830 |
998 |
-669 |
Hover/Click |
|
Jul24 |
240425 |
365.75 |
370.95 |
362.15 |
369.50 |
+3.65 |
1,746 |
6,078 |
+254 |
Hover/Click |
|
Sep24 |
240425 |
362.25 |
367.00 |
361.25 |
366.40 |
+1.05 |
81 |
845 |
+19 |
Hover/Click |
|
Nov24 |
240425 |
363.90 |
363.90 |
363.90 |
363.90 |
-1.00 |
16 |
105 |
+5 |
Hover/Click |
|
Jan25 |
240425 |
359.50 |
359.50 |
359.50 |
359.50 |
+3.15 |
1 |
45 |
+1 |
Hover/Click |
|
Mar25 |
240425 |
353.40 |
353.40 |
353.40 |
353.40 |
+3.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,674 |
8,075 |
-390 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240425 |
19.90 |
19.92 |
19.25 |
19.48 |
-0.52 |
39,678 |
65,476 |
-18,756 |
Hover/Click |
|
Jul24 |
240425 |
19.64 |
19.65 |
18.97 |
19.16 |
-0.61 |
53,091 |
335,688 |
+6,177 |
Hover/Click |
|
Oct24 |
240425 |
19.71 |
19.71 |
19.08 |
19.23 |
-0.57 |
15,901 |
176,274 |
+2,215 |
Hover/Click |
|
Mar25 |
240425 |
19.90 |
19.90 |
19.36 |
19.49 |
-0.53 |
8,431 |
111,925 |
+917 |
Hover/Click |
|
May25 |
240425 |
19.21 |
19.24 |
18.81 |
18.94 |
-0.44 |
2,846 |
50,062 |
-267 |
Hover/Click |
|
Jul25 |
240425 |
18.90 |
18.93 |
18.57 |
18.68 |
-0.37 |
1,418 |
33,974 |
+2 |
Hover/Click |
|
Oct25 |
240425 |
18.97 |
18.99 |
18.69 |
18.78 |
-0.32 |
713 |
27,436 |
+125 |
Hover/Click |
|
Mar26 |
240425 |
19.24 |
19.24 |
18.99 |
19.08 |
-0.27 |
468 |
11,988 |
-151 |
Hover/Click |
| Total Volume and Open Interest |
123,224 |
827,078 |
-9,639 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240425 |
3446 |
3497 |
2950 |
3063 |
-174 |
2,600 |
40,783 |
-621 |
Hover/Click |
|
Jul24 |
240425 |
3186 |
3187 |
2570 |
2694 |
-239 |
7,971 |
46,358 |
+1,201 |
Hover/Click |
|
Sep24 |
240425 |
2611 |
2623 |
2090 |
2213 |
-176 |
4,309 |
48,718 |
-419 |
Hover/Click |
|
Dec24 |
240425 |
1680 |
1680 |
1188 |
1306 |
-150 |
2,112 |
46,508 |
+10 |
Hover/Click |
|
Mar25 |
240425 |
666 |
666 |
223 |
346 |
-102 |
3,821 |
43,385 |
-260 |
Hover/Click |
|
May25 |
240425 |
190 |
190 |
6331 |
6448 |
-51 |
1,371 |
13,062 |
+353 |
Hover/Click |
|
Jul25 |
240425 |
6311 |
6384 |
6112 |
6198 |
+11 |
427 |
8,570 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
23,049 |
254,427 |
+428 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240425 |
573.20 |
573.90 |
560.40 |
563.60 |
-13.00 |
5,942 |
42,854 |
+699 |
Hover/Click |
|
Oct24 |
240425 |
552.70 |
552.70 |
539.30 |
542.70 |
-13.20 |
1,474 |
16,819 |
+23 |
Hover/Click |
|
Dec24 |
240425 |
541.60 |
541.60 |
530.00 |
533.30 |
-10.80 |
683 |
10,708 |
-68 |
Hover/Click |
|
Mar25 |
240425 |
537.80 |
540.40 |
528.80 |
532.50 |
-9.30 |
633 |
10,477 |
+87 |
Hover/Click |
|
May25 |
240425 |
535.50 |
538.80 |
527.90 |
531.60 |
-8.30 |
117 |
2,999 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
8,870 |
86,918 |
+773 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240425 |
79.58 |
79.58 |
79.58 |
79.58 |
+0.07 |
1,221 |
417 |
-835 |
Hover/Click |
|
Jul24 |
240425 |
80.91 |
81.70 |
80.70 |
81.08 |
+0.07 |
22,938 |
102,530 |
+624 |
Hover/Click |
|
Oct24 |
240425 |
78.56 |
78.56 |
78.56 |
78.56 |
+0.09 |
4 |
175 |
+1 |
Hover/Click |
|
Dec24 |
240425 |
77.67 |
78.05 |
77.39 |
77.64 |
-0.05 |
10,500 |
83,042 |
-846 |
Hover/Click |
|
Mar25 |
240425 |
79.29 |
79.62 |
79.09 |
79.31 |
unch |
2,287 |
11,649 |
+309 |
Hover/Click |
|
May25 |
240425 |
80.52 |
80.75 |
80.36 |
80.56 |
+0.01 |
317 |
2,126 |
+158 |
Hover/Click |
| Total Volume and Open Interest |
37,615 |
204,086 |
-426 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun24 |
240425 |
82.80 |
83.83 |
81.99 |
83.57 |
+0.76 |
355,814 |
390,272 |
-2,933 |
Hover/Click |
|
Jul24 |
240425 |
82.08 |
83.00 |
81.27 |
82.75 |
+0.66 |
172,234 |
229,744 |
+10,378 |
Hover/Click |
|
Aug24 |
240425 |
81.37 |
82.19 |
80.54 |
81.93 |
+0.58 |
82,329 |
113,397 |
+3,179 |
Hover/Click |
|
Sep24 |
240425 |
80.64 |
81.34 |
79.80 |
81.09 |
+0.51 |
56,874 |
128,412 |
+1,090 |
Hover/Click |
|
Oct24 |
240425 |
79.80 |
80.51 |
79.05 |
80.28 |
+0.47 |
24,367 |
76,738 |
+886 |
Hover/Click |
|
Nov24 |
240425 |
78.93 |
79.75 |
78.36 |
79.53 |
+0.42 |
12,003 |
51,384 |
+931 |
Hover/Click |
|
Dec24 |
240425 |
78.48 |
79.07 |
77.67 |
78.83 |
+0.41 |
58,897 |
183,440 |
-737 |
Hover/Click |
|
Jan25 |
240425 |
77.59 |
78.35 |
77.09 |
78.15 |
+0.39 |
6,736 |
41,509 |
+171 |
Hover/Click |
|
Feb25 |
240425 |
77.27 |
77.66 |
76.61 |
77.52 |
+0.37 |
2,750 |
31,537 |
+530 |
Hover/Click |
|
Mar25 |
240425 |
76.71 |
77.12 |
76.04 |
76.95 |
+0.37 |
6,739 |
44,024 |
-331 |
Hover/Click |
|
Apr25 |
240425 |
75.97 |
76.43 |
75.97 |
76.42 |
+0.36 |
881 |
25,901 |
+165 |
Hover/Click |
|
May25 |
240425 |
75.50 |
75.94 |
75.00 |
75.94 |
+0.36 |
1,052 |
23,006 |
+109 |
Hover/Click |
|
Jun25 |
240425 |
75.23 |
75.66 |
74.54 |
75.48 |
+0.34 |
13,010 |
96,557 |
-1,144 |
Hover/Click |
|
Jul25 |
240425 |
75.03 |
75.03 |
75.03 |
75.03 |
+0.35 |
693 |
21,531 |
-42 |
Hover/Click |
|
Aug25 |
240425 |
74.59 |
74.59 |
74.59 |
74.59 |
+0.34 |
455 |
14,345 |
-255 |
Hover/Click |
|
Sep25 |
240425 |
74.19 |
74.19 |
74.19 |
74.19 |
+0.33 |
702 |
20,573 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
818,244 |
1,762,704 |
+12,547 |
|
| e-miNY Crude Oil(NYM) |
|
Jun24 |
240425 |
82.825 |
83.825 |
82.000 |
83.575 |
+0.775 |
11,970 |
1,504 |
-116 |
|
|
Jul24 |
240425 |
81.950 |
83.000 |
81.300 |
82.750 |
+0.650 |
723 |
178 |
+0 |
|
|
Aug24 |
240425 |
80.900 |
82.100 |
80.700 |
81.925 |
+0.575 |
25 |
63 |
+0 |
|
|
Sep24 |
240425 |
80.100 |
81.150 |
79.900 |
81.100 |
+0.525 |
1 |
84 |
-1 |
|
|
Oct24 |
240425 |
78.750 |
80.275 |
78.750 |
80.275 |
+0.475 |
0 |
11 |
+0 |
|
|
Nov24 |
240425 |
78.050 |
79.750 |
78.050 |
79.525 |
+0.425 |
1 |
11 |
+0 |
|
|
Dec24 |
240425 |
78.675 |
79.025 |
77.400 |
78.825 |
+0.400 |
30 |
184 |
-10 |
|
|
Jan25 |
240425 |
77.900 |
78.150 |
77.175 |
78.150 |
+0.400 |
13 |
3 |
-2 |
|
|
Feb25 |
240425 |
77.525 |
77.525 |
77.525 |
77.525 |
+0.375 |
0 |
1 |
+0 |
|
|
Mar25 |
240425 |
76.950 |
76.950 |
76.950 |
76.950 |
+0.375 |
|
|
|
|
| Total Volume and Open Interest |
12,763 |
2,090 |
-129 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May24 |
240425 |
255.57 |
257.39 |
251.83 |
255.04 |
+0.05 |
25,942 |
29,426 |
-4,118 |
Hover/Click |
|
Jun24 |
240425 |
256.43 |
258.40 |
252.79 |
256.04 |
+0.07 |
66,034 |
86,978 |
+737 |
Hover/Click |
|
Jul24 |
240425 |
257.10 |
259.09 |
253.73 |
256.93 |
+0.13 |
23,039 |
42,623 |
-3 |
Hover/Click |
|
Aug24 |
240425 |
257.37 |
259.76 |
254.57 |
257.77 |
+0.17 |
15,622 |
29,899 |
+1,254 |
Hover/Click |
|
Sep24 |
240425 |
258.05 |
260.34 |
255.42 |
258.51 |
+0.20 |
15,652 |
41,110 |
+648 |
Hover/Click |
|
Oct24 |
240425 |
258.55 |
260.75 |
255.97 |
259.08 |
+0.25 |
6,760 |
22,740 |
+1,113 |
Hover/Click |
|
Nov24 |
240425 |
259.92 |
260.16 |
255.93 |
258.96 |
+0.35 |
3,740 |
21,830 |
+351 |
Hover/Click |
|
Dec24 |
240425 |
257.59 |
259.48 |
255.14 |
258.31 |
+0.53 |
9,604 |
36,379 |
-380 |
Hover/Click |
|
Jan25 |
240425 |
257.79 |
258.62 |
255.31 |
257.96 |
+0.63 |
2,222 |
10,629 |
+1 |
Hover/Click |
|
Feb25 |
240425 |
255.96 |
257.52 |
253.99 |
256.79 |
+0.72 |
1,737 |
5,105 |
+237 |
Hover/Click |
|
Mar25 |
240425 |
254.12 |
255.61 |
252.11 |
254.88 |
+0.71 |
1,149 |
6,373 |
+343 |
Hover/Click |
|
Apr25 |
240425 |
251.91 |
253.09 |
250.19 |
252.37 |
+0.73 |
608 |
4,154 |
+3 |
Hover/Click |
|
May25 |
240425 |
249.00 |
251.50 |
249.00 |
250.67 |
+0.81 |
445 |
1,647 |
+24 |
Hover/Click |
|
Jun25 |
240425 |
248.49 |
249.90 |
246.38 |
249.21 |
+0.83 |
1,173 |
7,255 |
+296 |
Hover/Click |
| Total Volume and Open Interest |
174,138 |
357,753 |
+559 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May24 |
240425 |
273.54 |
276.82 |
271.14 |
275.82 |
+2.39 |
30,755 |
46,223 |
-10,277 |
Hover/Click |
|
Jun24 |
240425 |
270.95 |
274.40 |
268.61 |
273.33 |
+2.46 |
87,498 |
122,236 |
+44 |
Hover/Click |
|
Jul24 |
240425 |
266.65 |
270.24 |
264.66 |
269.19 |
+2.31 |
42,548 |
71,256 |
-1,427 |
Hover/Click |
|
Aug24 |
240425 |
260.97 |
264.49 |
259.22 |
263.47 |
+1.97 |
17,310 |
34,378 |
+728 |
Hover/Click |
|
Sep24 |
240425 |
255.59 |
257.89 |
253.05 |
256.98 |
+1.62 |
14,812 |
39,571 |
-555 |
Hover/Click |
|
Oct24 |
240425 |
235.70 |
237.07 |
232.82 |
236.33 |
+1.25 |
5,673 |
23,478 |
-597 |
Hover/Click |
|
Nov24 |
240425 |
228.60 |
229.55 |
226.10 |
229.45 |
+1.29 |
2,448 |
20,803 |
+288 |
Hover/Click |
|
Dec24 |
240425 |
223.19 |
225.51 |
221.16 |
224.89 |
+1.50 |
5,360 |
27,404 |
+506 |
Hover/Click |
|
Jan25 |
240425 |
221.20 |
222.46 |
218.75 |
222.17 |
+1.59 |
1,190 |
10,188 |
+34 |
Hover/Click |
|
Feb25 |
240425 |
221.61 |
221.61 |
221.61 |
221.61 |
+1.64 |
338 |
2,151 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
209,522 |
415,146 |
-11,226 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May24 |
240425 |
273.40 |
275.80 |
273.40 |
275.80 |
+2.37 |
0 |
3 |
+0 |
|
|
Jun24 |
240425 |
273.30 |
273.33 |
273.30 |
273.30 |
+2.43 |
|
|
|
|
|
Jul24 |
240425 |
269.20 |
269.20 |
269.19 |
269.20 |
+2.32 |
|
|
|
|
|
Aug24 |
240425 |
263.50 |
263.50 |
263.47 |
263.50 |
+2.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May24 |
240425 |
1.657 |
1.675 |
1.583 |
1.638 |
-0.015 |
71,346 |
27,017 |
-14,943 |
Hover/Click |
|
Jun24 |
240425 |
1.969 |
1.993 |
1.926 |
1.986 |
+0.007 |
150,383 |
265,369 |
-186 |
Hover/Click |
|
Jul24 |
240425 |
2.316 |
2.350 |
2.284 |
2.342 |
+0.022 |
60,607 |
261,387 |
+445 |
Hover/Click |
|
Aug24 |
240425 |
2.438 |
2.473 |
2.410 |
2.463 |
+0.025 |
22,851 |
87,498 |
+1,630 |
Hover/Click |
|
Sep24 |
240425 |
2.443 |
2.477 |
2.416 |
2.472 |
+0.028 |
19,226 |
144,584 |
-298 |
Hover/Click |
|
Oct24 |
240425 |
2.544 |
2.579 |
2.518 |
2.574 |
+0.028 |
20,912 |
107,876 |
+2,325 |
Hover/Click |
|
Nov24 |
240425 |
2.966 |
2.997 |
2.945 |
2.991 |
+0.021 |
8,779 |
56,589 |
+775 |
Hover/Click |
|
Dec24 |
240425 |
3.518 |
3.546 |
3.499 |
3.540 |
+0.021 |
5,186 |
66,688 |
+321 |
Hover/Click |
|
Jan25 |
240425 |
3.790 |
3.815 |
3.772 |
3.810 |
+0.021 |
8,738 |
87,316 |
+1,222 |
Hover/Click |
|
Feb25 |
240425 |
3.618 |
3.647 |
3.613 |
3.640 |
+0.012 |
3,048 |
37,580 |
+74 |
Hover/Click |
|
Mar25 |
240425 |
3.262 |
3.285 |
3.258 |
3.275 |
+0.003 |
6,970 |
82,608 |
+933 |
Hover/Click |
|
Apr25 |
240425 |
3.063 |
3.081 |
3.055 |
3.068 |
-0.001 |
8,540 |
72,831 |
+1,749 |
Hover/Click |
|
May25 |
240425 |
3.137 |
3.144 |
3.112 |
3.126 |
-0.005 |
2,814 |
31,060 |
+443 |
Hover/Click |
|
Jun25 |
240425 |
3.298 |
3.317 |
3.289 |
3.299 |
-0.003 |
1,494 |
11,693 |
+410 |
Hover/Click |
|
Jul25 |
240425 |
3.490 |
3.504 |
3.470 |
3.482 |
-0.005 |
1,236 |
20,516 |
-31 |
Hover/Click |
|
Aug25 |
240425 |
3.532 |
3.542 |
3.515 |
3.525 |
-0.009 |
604 |
9,662 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
400,759 |
1,542,979 |
-4,799 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240425 |
87.89 |
89.27 |
87.31 |
89.01 |
+0.99 |
341,782 |
279,976 |
-59,559 |
Hover/Click |
|
Jul24 |
240425 |
86.88 |
88.03 |
86.23 |
87.77 |
+0.73 |
382,318 |
623,181 |
+30,788 |
Hover/Click |
|
Aug24 |
240425 |
86.13 |
87.16 |
85.47 |
86.92 |
+0.63 |
164,049 |
295,124 |
+7,755 |
Hover/Click |
|
Sep24 |
240425 |
85.40 |
86.35 |
84.75 |
86.12 |
+0.56 |
102,012 |
223,090 |
+1,533 |
Hover/Click |
|
Oct24 |
240425 |
84.67 |
85.58 |
84.04 |
85.34 |
+0.51 |
47,738 |
124,902 |
-172 |
Hover/Click |
|
Nov24 |
240425 |
83.99 |
84.85 |
83.38 |
84.62 |
+0.48 |
27,315 |
98,713 |
-41 |
Hover/Click |
|
Dec24 |
240425 |
83.34 |
84.16 |
82.73 |
83.95 |
+0.47 |
97,181 |
239,124 |
+1,252 |
Hover/Click |
|
Jan25 |
240425 |
82.64 |
83.49 |
82.15 |
83.29 |
+0.44 |
10,587 |
57,054 |
-427 |
Hover/Click |
|
Feb25 |
240425 |
82.04 |
82.84 |
81.54 |
82.67 |
+0.43 |
8,771 |
48,684 |
+1,133 |
Hover/Click |
|
Mar25 |
240425 |
81.51 |
82.27 |
80.99 |
82.08 |
+0.42 |
10,854 |
47,669 |
-212 |
Hover/Click |
|
Apr25 |
240425 |
81.00 |
81.67 |
80.51 |
81.54 |
+0.41 |
2,831 |
32,857 |
+364 |
Hover/Click |
|
May25 |
240425 |
80.75 |
81.18 |
80.03 |
81.06 |
+0.40 |
1,950 |
31,283 |
-47 |
Hover/Click |
|
Jun25 |
240425 |
80.22 |
80.81 |
79.63 |
80.64 |
+0.39 |
17,348 |
84,767 |
-655 |
Hover/Click |
|
Jul25 |
240425 |
79.91 |
80.23 |
79.89 |
80.23 |
+0.38 |
980 |
15,840 |
-133 |
Hover/Click |
| Total Volume and Open Interest |
1,251,364 |
2,518,717 |
-17,785 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240425 |
780.50 |
788.50 |
772.00 |
773.50 |
-7.75 |
50,749 |
109,663 |
-1,837 |
Hover/Click |
|
Jun24 |
240425 |
783.00 |
790.75 |
774.75 |
776.25 |
-7.75 |
106,051 |
183,131 |
+2,350 |
Hover/Click |
|
Jul24 |
240425 |
784.25 |
791.75 |
776.50 |
778.00 |
-7.50 |
59,744 |
105,028 |
-1,013 |
Hover/Click |
|
Aug24 |
240425 |
785.25 |
792.25 |
777.50 |
779.00 |
-7.50 |
25,588 |
61,059 |
+544 |
Hover/Click |
|
Sep24 |
240425 |
786.00 |
793.25 |
778.50 |
780.00 |
-7.50 |
26,512 |
79,599 |
-863 |
Hover/Click |
|
Oct24 |
240425 |
787.00 |
794.00 |
779.75 |
781.25 |
-7.25 |
11,329 |
54,705 |
+1,045 |
Hover/Click |
|
Nov24 |
240425 |
784.25 |
789.25 |
775.75 |
777.25 |
-7.00 |
5,277 |
36,335 |
+1,013 |
Hover/Click |
|
Dec24 |
240425 |
775.75 |
782.00 |
769.00 |
770.50 |
-6.75 |
21,317 |
96,700 |
-1,287 |
Hover/Click |
| Total Volume and Open Interest |
321,514 |
862,356 |
+2,050 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240425 |
82.68 |
83.84 |
82.02 |
83.57 |
+0.76 |
49,937 |
111,943 |
+1,536 |
Hover/Click |
|
Jul24 |
240425 |
82.00 |
83.02 |
81.29 |
82.75 |
+0.66 |
58,296 |
82,686 |
+2,416 |
Hover/Click |
|
Aug24 |
240425 |
81.31 |
82.21 |
80.56 |
81.93 |
+0.58 |
56,729 |
27,630 |
-1,205 |
Hover/Click |
|
Sep24 |
240425 |
80.41 |
81.29 |
79.82 |
81.09 |
+0.51 |
52,925 |
51,277 |
+1,929 |
Hover/Click |
|
Oct24 |
240425 |
79.94 |
80.28 |
79.07 |
80.28 |
+0.47 |
22,557 |
16,127 |
+571 |
Hover/Click |
|
Nov24 |
240425 |
78.98 |
79.53 |
78.38 |
79.53 |
+0.42 |
10,624 |
14,755 |
+131 |
Hover/Click |
|
Dec24 |
240425 |
78.30 |
79.01 |
77.92 |
78.83 |
+0.41 |
14,673 |
95,653 |
+21 |
Hover/Click |
|
Jan25 |
240425 |
78.15 |
78.15 |
78.15 |
78.15 |
+0.39 |
1,482 |
10,561 |
+130 |
Hover/Click |
|
Feb25 |
240425 |
77.52 |
77.52 |
77.52 |
77.52 |
+0.37 |
922 |
5,457 |
+471 |
Hover/Click |
|
Mar25 |
240425 |
76.58 |
76.95 |
76.58 |
76.95 |
+0.37 |
1,334 |
8,609 |
+352 |
Hover/Click |
|
Apr25 |
240425 |
76.42 |
76.42 |
76.42 |
76.42 |
+0.36 |
99 |
3,351 |
-28 |
Hover/Click |
|
May25 |
240425 |
75.94 |
75.94 |
75.94 |
75.94 |
+0.36 |
24 |
3,341 |
+0 |
Hover/Click |
|
Jun25 |
240425 |
74.78 |
75.49 |
74.78 |
75.49 |
+0.35 |
2,244 |
21,276 |
-333 |
Hover/Click |
|
Jul25 |
240425 |
75.03 |
75.03 |
75.03 |
75.03 |
+0.35 |
185 |
4,093 |
+0 |
Hover/Click |
|
Aug25 |
240425 |
74.59 |
74.59 |
74.59 |
74.59 |
+0.34 |
147 |
3,583 |
+93 |
Hover/Click |
|
Sep25 |
240425 |
74.19 |
74.19 |
74.19 |
74.19 |
+0.33 |
288 |
5,625 |
-281 |
Hover/Click |
| Total Volume and Open Interest |
277,524 |
561,069 |
+6,979 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240425 |
105.675 |
105.870 |
105.330 |
105.450 |
-0.250 |
17,737 |
45,200 |
-619 |
Hover/Click |
|
Sep24 |
240425 |
105.235 |
105.425 |
105.000 |
105.065 |
-0.250 |
62 |
520 |
+9 |
Hover/Click |
|
Dec24 |
240425 |
104.715 |
104.715 |
104.715 |
104.715 |
-0.250 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,799 |
45,725 |
-610 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
65.05 |
65.50 |
64.96 |
65.24 |
+0.20 |
99,706 |
236,574 |
-3,372 |
Hover/Click |
|
Sep24 |
240425 |
65.25 |
65.60 |
65.11 |
65.39 |
+0.20 |
86 |
755 |
+6 |
Hover/Click |
|
Dec24 |
240425 |
65.35 |
65.55 |
65.35 |
65.51 |
+0.21 |
16 |
801 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
100,077 |
239,278 |
-3,330 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
124.69 |
125.36 |
124.58 |
125.13 |
+0.56 |
181,038 |
236,794 |
-887 |
Hover/Click |
|
Sep24 |
240425 |
124.85 |
125.40 |
124.85 |
125.22 |
+0.56 |
107 |
3,345 |
+2 |
Hover/Click |
|
Dec24 |
240425 |
125.07 |
125.32 |
125.07 |
125.32 |
+0.57 |
3 |
1,106 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
182,617 |
242,821 |
-263 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
73.04 |
73.32 |
72.89 |
73.26 |
+0.23 |
101,510 |
219,442 |
-3,753 |
Hover/Click |
|
Sep24 |
240425 |
73.18 |
73.42 |
73.04 |
73.38 |
+0.23 |
325 |
4,551 |
+91 |
Hover/Click |
|
Dec24 |
240425 |
73.43 |
73.52 |
73.29 |
73.51 |
+0.23 |
28 |
2,009 |
+13 |
Hover/Click |
|
Mar25 |
240425 |
73.66 |
73.66 |
73.66 |
73.66 |
+0.24 |
1 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,916 |
226,747 |
-3,646 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
64.93 |
64.93 |
64.70 |
64.77 |
-0.17 |
144,536 |
330,536 |
+472 |
Hover/Click |
|
Sep24 |
240425 |
65.79 |
65.79 |
65.59 |
65.65 |
-0.18 |
188 |
1,844 |
-4 |
Hover/Click |
|
Dec24 |
240425 |
66.66 |
66.66 |
66.49 |
66.52 |
-0.17 |
59 |
510 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
145,218 |
336,167 |
+557 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
110.00 |
110.32 |
109.84 |
110.23 |
+0.25 |
22,512 |
95,459 |
+42 |
Hover/Click |
|
Sep24 |
240425 |
111.40 |
111.40 |
111.00 |
111.39 |
+0.26 |
5 |
399 |
+0 |
Hover/Click |
|
Dec24 |
240425 |
112.20 |
112.58 |
112.20 |
112.58 |
+0.27 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,517 |
96,029 |
+42 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
107.24 |
107.64 |
107.01 |
107.51 |
+0.34 |
222,013 |
656,277 |
-4,199 |
Hover/Click |
|
Sep24 |
240425 |
107.70 |
108.07 |
107.46 |
107.96 |
+0.34 |
671 |
3,652 |
+78 |
Hover/Click |
|
Dec24 |
240425 |
108.14 |
108.45 |
107.96 |
108.45 |
+0.35 |
43 |
1,884 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
224,566 |
665,771 |
-4,327 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
580.50 |
582.75 |
570.25 |
576.25 |
-4.50 |
67,485 |
254,886 |
-3,163 |
Hover/Click |
|
Sep24 |
240425 |
567.88 |
567.88 |
567.88 |
567.88 |
-4.50 |
0 |
88 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,486 |
254,982 |
-3,164 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May24 |
240425 |
193.90 |
195.65 |
192.50 |
193.55 |
-0.45 |
10,337 |
69,466 |
-1,471 |
|
|
Jun24 |
240425 |
193.50 |
195.20 |
192.05 |
193.05 |
-0.45 |
2,579 |
7,747 |
+1,370 |
Hover/Click |
|
Jul24 |
240425 |
192.65 |
192.65 |
192.65 |
192.65 |
-0.40 |
0 |
1 |
+0 |
|
|
Aug24 |
240425 |
192.00 |
192.00 |
192.00 |
192.00 |
-0.40 |
|
|
|
|
| Total Volume and Open Interest |
12,916 |
77,214 |
-101 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240425 |
114~020 |
114~110 |
112~270 |
113~100 |
-0~190 |
405,843 |
1,548,673 |
+1,574 |
Hover/Click |
|
Sep24 |
240425 |
114~010 |
114~030 |
112~290 |
113~100 |
-0~190 |
269 |
1,087 |
-18 |
Hover/Click |
|
Dec24 |
240425 |
113~100 |
113~100 |
113~100 |
113~100 |
-0~190 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
406,112 |
1,549,779 |
+1,556 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240425 |
107~260 |
108~010 |
107~040 |
107~115 |
-0~120 |
2,013,413 |
4,484,379 |
+8,356 |
Hover/Click |
|
Sep24 |
240425 |
108~010 |
108~035 |
107~125 |
107~195 |
-0~120 |
1,334 |
2,903 |
+419 |
Hover/Click |
|
Dec24 |
240425 |
108~020 |
108~020 |
108~020 |
108~020 |
-0~120 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,014,748 |
4,487,283 |
+8,776 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240425 |
105~026 |
105~076 |
104~202 |
104~252 |
-0~080 |
1,288,718 |
5,951,826 |
+6,847 |
Hover/Click |
|
Sep24 |
240425 |
105~062 |
105~062 |
104~310 |
105~026 |
-0~084 |
5 |
8,978 |
+3 |
Hover/Click |
|
Dec24 |
240425 |
105~176 |
105~176 |
105~176 |
105~176 |
-0~084 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,288,723 |
5,960,804 |
+6,850 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240425 |
101~177 |
101~201 |
101~120 |
101~135 |
-0~037 |
815,458 |
4,051,949 |
+27,404 |
Hover/Click |
|
Sep24 |
240425 |
101~274 |
101~274 |
101~213 |
101~225 |
-0~042 |
583 |
1,471 |
+562 |
Hover/Click |
|
Dec24 |
240425 |
102~032 |
102~032 |
102~032 |
102~032 |
-0~042 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
816,041 |
4,053,420 |
+27,966 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
94.935 |
94.955 |
94.915 |
94.930 |
-0.010 |
134,932 |
279,901 |
-1,190 |
|
|
Sep24 |
240425 |
95.120 |
95.140 |
95.075 |
95.100 |
-0.020 |
103,315 |
220,969 |
-2,514 |
|
|
Dec24 |
240425 |
95.300 |
95.320 |
95.225 |
95.265 |
-0.035 |
155,920 |
331,340 |
+4,297 |
|
|
Mar25 |
240425 |
95.450 |
95.470 |
95.355 |
95.405 |
-0.045 |
68,226 |
176,602 |
+421 |
|
|
Jun25 |
240425 |
95.580 |
95.605 |
95.480 |
95.535 |
-0.050 |
48,538 |
166,690 |
-1,846 |
|
|
Sep25 |
240425 |
95.700 |
95.725 |
95.595 |
95.655 |
-0.045 |
38,172 |
126,889 |
-2,594 |
|
|
Dec25 |
240425 |
95.800 |
95.830 |
95.705 |
95.760 |
-0.045 |
49,817 |
178,651 |
-540 |
|
|
Mar26 |
240425 |
95.875 |
95.915 |
95.790 |
95.845 |
-0.045 |
22,426 |
100,073 |
+2,323 |
|
|
Jun26 |
240425 |
95.950 |
95.980 |
95.865 |
95.915 |
-0.045 |
15,936 |
65,545 |
+901 |
|
|
Sep26 |
240425 |
96.000 |
96.040 |
95.925 |
95.975 |
-0.045 |
13,969 |
52,082 |
+289 |
|
|
Dec26 |
240425 |
96.060 |
96.085 |
95.980 |
96.025 |
-0.045 |
12,664 |
58,632 |
+354 |
|
|
Mar27 |
240425 |
96.100 |
96.125 |
96.025 |
96.070 |
-0.040 |
10,881 |
52,633 |
-1,595 |
|
|
Jun27 |
240425 |
96.125 |
96.160 |
96.060 |
96.105 |
-0.040 |
9,340 |
38,792 |
+808 |
|
|
Sep27 |
240425 |
96.140 |
96.180 |
96.090 |
96.130 |
-0.035 |
4,844 |
27,824 |
-86 |
|
|
Dec27 |
240425 |
96.170 |
96.190 |
96.105 |
96.145 |
-0.030 |
9,957 |
35,428 |
-1,386 |
|
|
Mar28 |
240425 |
96.165 |
96.200 |
96.115 |
96.155 |
-0.030 |
4,833 |
15,305 |
-287 |
|
|
Jun28 |
240425 |
96.160 |
96.205 |
96.130 |
96.165 |
-0.030 |
4,186 |
8,123 |
+191 |
|
|
Sep28 |
240425 |
96.160 |
96.210 |
96.135 |
96.165 |
-0.030 |
2,451 |
5,105 |
-44 |
|
| Total Volume and Open Interest |
775,178 |
2,196,592 |
+394 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240425 |
119~29 |
120~07 |
118~14 |
118~30 |
-0~25 |
346,889 |
1,618,698 |
+3,610 |
|
|
Sep24 |
240425 |
119~28 |
119~28 |
118~31 |
119~05 |
-0~20 |
16 |
36 |
-7 |
|
|
Dec24 |
240425 |
120~11 |
120~11 |
120~11 |
120~11 |
-0~20 |
|
|
|
|
| Total Volume and Open Interest |
346,905 |
1,618,734 |
+3,603 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240425 |
110~195 |
110~270 |
109~245 |
110~015 |
-0~150 |
527,907 |
2,057,575 |
-4,426 |
|
|
Sep24 |
240425 |
110~165 |
110~165 |
110~150 |
110~165 |
-0~120 |
0 |
1 |
+0 |
|
|
Dec24 |
240425 |
110~275 |
110~275 |
110~275 |
110~275 |
-0~120 |
|
|
|
|
| Total Volume and Open Interest |
527,907 |
2,057,576 |
-4,426 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr24 |
240425 |
94.670 |
94.673 |
94.670 |
94.673 |
+0.003 |
694 |
488,618 |
-337 |
|
|
May24 |
240425 |
94.680 |
94.680 |
94.675 |
94.680 |
+0.005 |
7,029 |
463,201 |
+674 |
|
|
Jun24 |
240425 |
94.700 |
94.705 |
94.690 |
94.695 |
-0.005 |
7,559 |
114,740 |
+584 |
|
|
Jul24 |
240425 |
94.720 |
94.720 |
94.695 |
94.700 |
-0.015 |
67,354 |
339,105 |
-6,589 |
|
|
Aug24 |
240425 |
94.795 |
94.805 |
94.750 |
94.760 |
-0.035 |
74,760 |
179,588 |
+1,646 |
|
|
Sep24 |
240425 |
94.845 |
94.855 |
94.790 |
94.800 |
-0.040 |
7,093 |
34,825 |
-49 |
|
| Total Volume and Open Interest |
224,844 |
1,879,775 |
+3,791 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
144.13 |
144.28 |
144.08 |
144.18 |
+0.03 |
1,403 |
14,767 |
+44 |
Hover/Click |
|
Sep24 |
240424 |
144.18 |
144.18 |
144.18 |
144.18 |
+0.03 |
|
|
|
Hover/Click |
|
Dec24 |
240424 |
143.28 |
143.28 |
143.28 |
143.28 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,403 |
14,767 |
+44 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240424 |
130.02 |
130.02 |
127.72 |
128.22 |
-2.12 |
98,673 |
230,827 |
-356 |
|
|
Sep24 |
240424 |
130.50 |
130.50 |
129.36 |
129.36 |
-2.26 |
0 |
3 |
+0 |
|
|
Dec24 |
240424 |
130.04 |
130.04 |
130.04 |
130.04 |
-2.12 |
|
|
|
|
| Total Volume and Open Interest |
98,673 |
230,830 |
-356 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
130.92 |
130.95 |
130.03 |
130.22 |
-0.85 |
904,226 |
1,424,655 |
+30,427 |
Hover/Click |
|
Sep24 |
240424 |
131.53 |
131.53 |
130.78 |
130.90 |
-0.91 |
572 |
1,605 |
+533 |
Hover/Click |
|
Dec24 |
240424 |
130.43 |
130.43 |
130.43 |
130.43 |
-1.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
904,798 |
1,426,260 |
+30,960 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
117.00 |
117.01 |
116.57 |
116.67 |
-0.39 |
662,753 |
1,333,694 |
+1,563 |
Hover/Click |
|
Sep24 |
240424 |
116.12 |
116.12 |
116.12 |
116.12 |
-0.39 |
8 |
144 |
-4 |
Hover/Click |
|
Dec24 |
240424 |
117.77 |
117.77 |
117.77 |
117.77 |
-0.54 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
662,761 |
1,333,838 |
+1,559 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240424 |
105.33 |
105.34 |
105.24 |
105.26 |
-0.10 |
619,562 |
2,427,277 |
-85,472 |
|
|
Sep24 |
240424 |
105.61 |
105.61 |
105.57 |
105.60 |
-0.11 |
0 |
32 |
-1 |
|
|
Dec24 |
240424 |
105.13 |
105.13 |
105.13 |
105.13 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
619,562 |
2,427,309 |
-85,473 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240424 |
96.290 |
96.290 |
96.280 |
96.285 |
-0.010 |
2,285 |
4,445 |
-19 |
|
|
Sep24 |
240424 |
96.555 |
96.555 |
96.530 |
96.540 |
-0.025 |
1,354 |
2,926 |
+308 |
|
|
Dec24 |
240424 |
96.775 |
96.780 |
96.750 |
96.760 |
-0.040 |
2,552 |
3,395 |
+69 |
|
| Total Volume and Open Interest |
100,863 |
43,100 |
+181 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240425 |
95~32 |
96~07 |
95~12 |
95~23 |
-0~09 |
306,403 |
629,830 |
-6,326 |
Hover/Click |
|
Sep24 |
240425 |
95~27 |
95~27 |
95~27 |
95~27 |
-0~09 |
0 |
324 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
306,403 |
630,154 |
-6,326 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240425 |
96.285 |
96.295 |
96.265 |
96.275 |
-0.005 |
110,201 |
702,196 |
+6,467 |
|
|
Sep24 |
240425 |
96.540 |
96.555 |
96.490 |
96.500 |
-0.035 |
128,594 |
452,695 |
-939 |
|
|
Dec24 |
240425 |
96.750 |
96.775 |
96.685 |
96.700 |
-0.055 |
154,248 |
499,825 |
+1,848 |
|
| Total Volume and Open Interest |
1,103,456 |
4,194,518 |
+13,087 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240424 |
95.66 |
95.67 |
95.57 |
95.58 |
-0.09 |
11,500 |
279,076 |
-9,740 |
|
|
Sep24 |
240424 |
95.70 |
95.70 |
95.54 |
95.55 |
-0.15 |
18,415 |
296,409 |
-7,300 |
|
|
Dec24 |
240424 |
95.78 |
95.78 |
95.58 |
95.60 |
-0.18 |
21,432 |
269,068 |
+1,081 |
|
|
Mar25 |
240424 |
95.88 |
95.88 |
95.67 |
95.67 |
-0.21 |
13,764 |
138,194 |
-1,303 |
|
|
Jun25 |
240424 |
95.96 |
95.96 |
95.75 |
95.76 |
-0.21 |
18,584 |
115,541 |
-3,855 |
|
|
Sep25 |
240424 |
96.03 |
96.03 |
95.82 |
95.83 |
-0.21 |
8,289 |
98,613 |
-1,300 |
|
|
Dec25 |
240424 |
96.08 |
96.08 |
95.88 |
95.89 |
-0.20 |
7,878 |
107,582 |
-649 |
|
|
Mar26 |
240424 |
96.09 |
96.10 |
95.90 |
95.91 |
-0.20 |
2,298 |
46,963 |
-5 |
|
|
Jun26 |
240424 |
95.95 |
95.95 |
95.92 |
95.92 |
-0.19 |
173 |
4,749 |
-171 |
|
|
Sep26 |
240424 |
96.05 |
96.05 |
95.90 |
95.90 |
-0.20 |
184 |
580 |
-146 |
|
| Total Volume and Open Interest |
102,517 |
1,357,247 |
-23,388 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240424 |
95.71 |
95.73 |
95.57 |
95.58 |
-0.14 |
143,722 |
1,067,467 |
-1,717 |
|
|
Sep24 |
240424 |
95.58 |
95.58 |
95.58 |
95.58 |
-0.14 |
|
|
|
|
| Total Volume and Open Interest |
143,722 |
1,067,467 |
-1,717 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240424 |
96.16 |
96.17 |
95.96 |
95.98 |
-0.19 |
148,336 |
797,058 |
-17,415 |
|
|
Sep24 |
240424 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.19 |
|
|
|
|
| Total Volume and Open Interest |
148,336 |
797,058 |
-17,415 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240425 |
2315.0 |
2329.8 |
2305.0 |
2329.8 |
+5.3 |
171 |
76 |
-24 |
Hover/Click |
|
Jun24 |
240425 |
2327.4 |
2357.6 |
2316.4 |
2342.5 |
+4.1 |
270,225 |
408,979 |
+8 |
Hover/Click |
|
Aug24 |
240425 |
2352.1 |
2379.3 |
2338.8 |
2364.5 |
+4.2 |
10,439 |
61,760 |
+702 |
Hover/Click |
|
Oct24 |
240425 |
2372.2 |
2400.0 |
2361.0 |
2386.2 |
+4.4 |
1,965 |
13,088 |
+267 |
Hover/Click |
|
Dec24 |
240425 |
2393.6 |
2423.0 |
2383.2 |
2408.4 |
+4.6 |
2,870 |
22,354 |
+354 |
Hover/Click |
|
Feb25 |
240425 |
2413.4 |
2440.6 |
2413.4 |
2430.8 |
+4.7 |
263 |
2,887 |
-2 |
Hover/Click |
|
Apr25 |
240425 |
2441.6 |
2450.9 |
2441.6 |
2450.4 |
+4.7 |
59 |
1,890 |
+32 |
Hover/Click |
|
Jun25 |
240425 |
2475.0 |
2477.4 |
2470.4 |
2470.4 |
+4.6 |
6 |
1,218 |
+0 |
Hover/Click |
|
Aug25 |
240425 |
2489.3 |
2489.3 |
2489.3 |
2489.3 |
+4.4 |
9 |
28 |
+3 |
Hover/Click |
|
Oct25 |
240425 |
2507.0 |
2507.0 |
2507.0 |
2507.0 |
+3.0 |
3 |
21 |
-3 |
Hover/Click |
|
Dec25 |
240425 |
2525.5 |
2525.5 |
2525.5 |
2525.5 |
+4.1 |
10 |
1,806 |
+1 |
Hover/Click |
|
Feb26 |
240425 |
2544.7 |
2544.7 |
2544.7 |
2544.7 |
+4.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
286,813 |
516,249 |
+1,312 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240425 |
2718.5 |
2761.0 |
2700.0 |
2735.3 |
+0.7 |
107,522 |
44,523 |
-7,952 |
Hover/Click |
|
Jul24 |
240425 |
2750.0 |
2789.0 |
2728.0 |
2763.3 |
+1.1 |
42,354 |
106,759 |
+9,135 |
Hover/Click |
|
Sep24 |
240425 |
2780.0 |
2815.0 |
2755.5 |
2791.7 |
+1.5 |
1,540 |
10,871 |
+147 |
Hover/Click |
|
Dec24 |
240425 |
2820.0 |
2857.0 |
2800.0 |
2832.3 |
+1.9 |
1,011 |
11,492 |
+240 |
Hover/Click |
|
Mar25 |
240425 |
2880.0 |
2890.5 |
2870.5 |
2872.7 |
+2.3 |
86 |
1,290 |
+26 |
Hover/Click |
|
May25 |
240425 |
2897.7 |
2897.7 |
2897.7 |
2897.7 |
+2.3 |
5 |
32 |
+0 |
Hover/Click |
|
Jul25 |
240425 |
2923.2 |
2923.2 |
2923.2 |
2923.2 |
+2.3 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
153,364 |
175,740 |
+1,606 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240425 |
905.4 |
913.7 |
905.4 |
913.7 |
+3.7 |
10 |
12 |
+10 |
Hover/Click |
|
Jul24 |
240425 |
913.3 |
927.2 |
905.5 |
920.5 |
+4.7 |
37,736 |
71,009 |
-1,356 |
Hover/Click |
|
Oct24 |
240425 |
923.0 |
939.0 |
918.2 |
933.2 |
+4.8 |
986 |
10,669 |
+566 |
Hover/Click |
|
Jan25 |
240425 |
934.4 |
948.9 |
929.0 |
943.5 |
+4.6 |
118 |
1,251 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
39,623 |
83,696 |
-669 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240425 |
1005.00 |
1017.00 |
978.50 |
982.00 |
-26.30 |
4,416 |
19,764 |
-133 |
Hover/Click |
|
Sep24 |
240425 |
1017.50 |
1017.50 |
988.50 |
991.40 |
-26.00 |
518 |
1,105 |
+239 |
Hover/Click |
|
Dec24 |
240425 |
1019.50 |
1019.50 |
998.60 |
998.60 |
-26.00 |
3 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,943 |
20,888 |
+104 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240425 |
445.70 |
455.60 |
443.60 |
451.75 |
+6.00 |
100,400 |
62,173 |
-13,447 |
Hover/Click |
|
Jul24 |
240425 |
448.65 |
458.55 |
446.55 |
453.85 |
+5.20 |
76,670 |
153,254 |
+10,660 |
Hover/Click |
|
Sep24 |
240425 |
450.20 |
459.60 |
448.35 |
455.65 |
+5.35 |
10,611 |
42,633 |
+544 |
Hover/Click |
|
Dec24 |
240425 |
451.25 |
460.85 |
450.35 |
457.50 |
+5.40 |
5,948 |
37,586 |
+1,455 |
Hover/Click |
|
Mar25 |
240425 |
451.95 |
461.05 |
451.50 |
458.05 |
+5.45 |
410 |
4,268 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
196,378 |
308,479 |
-601 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240425 |
38577 |
38637 |
37944 |
38288 |
-392 |
119,780 |
90,495 |
-2,157 |
Hover/Click |
|
Sep24 |
240425 |
38955 |
38990 |
38329 |
38661 |
-397 |
58 |
322 |
+0 |
Hover/Click |
|
Dec24 |
240425 |
38685 |
38685 |
38685 |
38685 |
-392 |
2 |
15 |
+2 |
Hover/Click |
|
Mar25 |
240425 |
38896 |
38896 |
38896 |
38896 |
-391 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
119,840 |
90,835 |
-2,155 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
5070.00 |
5132.75 |
5022.25 |
5082.25 |
-25.25 |
1,357,493 |
2,044,532 |
-36,354 |
Hover/Click |
|
Sep24 |
240425 |
5129.75 |
5190.00 |
5078.75 |
5139.75 |
-25.25 |
1,306 |
18,627 |
+150 |
Hover/Click |
|
Dec24 |
240425 |
5190.00 |
5245.00 |
5141.25 |
5195.50 |
-25.00 |
153 |
3,692 |
+1 |
Hover/Click |
|
Mar25 |
240425 |
5251.50 |
5251.50 |
5251.50 |
5251.50 |
-22.50 |
6 |
279 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,358,958 |
2,067,890 |
-36,203 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
17450.00 |
17827.50 |
17308.25 |
17567.50 |
-97.00 |
601,826 |
253,170 |
-5,482 |
Hover/Click |
|
Sep24 |
240425 |
17670.25 |
18052.25 |
17535.00 |
17789.00 |
-97.00 |
712 |
2,875 |
-35 |
Hover/Click |
|
Dec24 |
240425 |
17888.00 |
18011.25 |
17755.00 |
18000.75 |
-97.00 |
7 |
168 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
602,547 |
256,222 |
-5,517 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240425 |
2922.10 |
2936.50 |
2870.70 |
2904.70 |
-13.60 |
11,941 |
34,884 |
-550 |
Hover/Click |
|
Sep24 |
240425 |
2922.10 |
2922.10 |
2922.10 |
2922.10 |
-15.00 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240425 |
2943.70 |
2943.70 |
2943.70 |
2943.70 |
-15.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,941 |
34,886 |
-550 |
|
| Volatility Index(CBOE) |
|
Apr24 |
240417 |
18.00 |
18.65 |
17.80 |
17.95 |
-0.30 |
144,512 |
51,773 |
-11,150 |
|
|
May24 |
240425 |
16.00 |
16.85 |
15.60 |
16.00 |
+0.37 |
81,071 |
168,277 |
-6,330 |
|
|
Jun24 |
240425 |
16.26 |
16.90 |
15.95 |
16.24 |
+0.21 |
48,439 |
81,398 |
+1,124 |
|
|
Jul24 |
240425 |
16.85 |
17.30 |
16.50 |
16.70 |
+0.05 |
21,947 |
41,989 |
+1,413 |
|
| Total Volume and Open Interest |
184,557 |
364,239 |
-3,722 |
|
| S & P 600(CME) |
|
Jun24 |
240425 |
1281.80 |
1281.80 |
1281.80 |
1281.80 |
-11.50 |
6 |
586 |
-2 |
|
|
Sep24 |
240425 |
1296.50 |
1296.50 |
1296.50 |
1296.50 |
-11.00 |
|
|
|
|
| Total Volume and Open Interest |
6 |
586 |
-2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240425 |
2010.50 |
2023.50 |
1965.70 |
1993.20 |
-13.60 |
187,512 |
476,692 |
-7,761 |
Hover/Click |
|
Sep24 |
240425 |
2033.90 |
2040.00 |
1989.40 |
2013.00 |
-15.00 |
66 |
858 |
+5 |
Hover/Click |
|
Dec24 |
240425 |
2033.10 |
2033.10 |
2033.10 |
2033.10 |
-15.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
187,578 |
477,550 |
-7,756 |
|
| Nikkei 225(CME) |
|
Jun24 |
240425 |
38025 |
38080 |
37165 |
37695 |
-530 |
6,959 |
15,689 |
-118 |
|
|
Sep24 |
240425 |
37775 |
37775 |
37300 |
37730 |
-540 |
4 |
11 |
+2 |
|
| Total Volume and Open Interest |
6,963 |
15,700 |
-116 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
37575 |
38470 |
37535 |
38435 |
+895 |
49,894 |
108,613 |
-5 |
|
|
Sep24 |
240424 |
38385 |
38385 |
38385 |
38385 |
+890 |
4 |
438 |
-3 |
|
|
Dec24 |
240424 |
38035 |
38170 |
38035 |
38170 |
+890 |
0 |
4,733 |
+0 |
|
| Total Volume and Open Interest |
49,899 |
116,983 |
-8 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240425 |
37940 |
38045 |
37600 |
37610 |
-830 |
867,727 |
407,582 |
+6,285 |
|
|
Sep24 |
240424 |
37545 |
38430 |
37505 |
38390 |
+860 |
16,597 |
12,984 |
-1 |
|
|
Dec24 |
240424 |
37335 |
38205 |
37290 |
38190 |
+890 |
2,402 |
5,704 |
-4 |
|
| Total Volume and Open Interest |
1,300,263 |
475,830 |
+10,250 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240425 |
37940 |
38050 |
37590 |
37610 |
-830 |
54,009 |
213,919 |
-1,256 |
|
|
Sep24 |
240425 |
37900 |
38010 |
37570 |
37590 |
-800 |
238 |
8,248 |
+303 |
|
|
Dec24 |
240425 |
37540 |
37540 |
37360 |
37360 |
-830 |
14 |
41,899 |
+205 |
|
| Total Volume and Open Interest |
54,273 |
285,309 |
-490 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240425 |
37995 |
38040 |
37130 |
37665 |
-520 |
22,031 |
47,464 |
-1,146 |
|
|
Sep24 |
240425 |
37640 |
37640 |
37640 |
37640 |
-520 |
0 |
15 |
+0 |
|
|
Dec24 |
240425 |
37655 |
37655 |
37655 |
37655 |
-585 |
|
|
|
|
| Total Volume and Open Interest |
22,031 |
47,481 |
-1,146 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240425 |
37670 |
37670 |
37665 |
37670 |
-515 |
0 |
1 |
+0 |
|
|
Sep24 |
240425 |
37640 |
37640 |
37640 |
37640 |
-520 |
|
|
|
|
|
Dec24 |
240425 |
37660 |
37660 |
37655 |
37660 |
-580 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May24 |
240424 |
8085.0 |
8102.5 |
8031.5 |
8046.5 |
-15.0 |
49,348 |
217,397 |
+8,266 |
|
|
Jun24 |
240424 |
8023.5 |
8053.5 |
7994.5 |
8003.5 |
-14.5 |
32 |
2,545 |
+1 |
|
|
Jul24 |
240424 |
8023.0 |
8023.0 |
8023.0 |
8023.0 |
-15.0 |
|
|
|
|
|
Sep24 |
240424 |
8077.0 |
8077.0 |
8077.0 |
8077.0 |
-12.0 |
|
|
|
|
|
Dec24 |
240424 |
8129.0 |
8129.0 |
8129.0 |
8129.0 |
-14.0 |
1 |
15 |
+0 |
|
|
Mar25 |
240424 |
8189.5 |
8189.5 |
8189.5 |
8189.5 |
-15.0 |
|
|
|
|
| Total Volume and Open Interest |
49,381 |
219,957 |
-41,112 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr24 |
240425 |
17250 |
17471 |
17097 |
17342 |
+92 |
130,676 |
128,853 |
-3,305 |
|
|
May24 |
240425 |
17170 |
17384 |
17019 |
17272 |
+97 |
13,826 |
19,010 |
+7,706 |
|
|
Jun24 |
240425 |
17096 |
17309 |
16938 |
17200 |
+93 |
416 |
5,803 |
+38 |
|
| Total Volume and Open Interest |
145,045 |
164,073 |
+4,353 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
18385.0 |
18439.0 |
18252.0 |
18265.0 |
-81.0 |
53,043 |
66,446 |
-2,983 |
|
|
Sep24 |
240424 |
18601.0 |
18603.0 |
18448.0 |
18448.0 |
-80.0 |
16 |
75 |
+5 |
|
|
Dec24 |
240424 |
18618.0 |
18618.0 |
18618.0 |
18618.0 |
-81.0 |
0 |
147 |
+0 |
|
| Total Volume and Open Interest |
53,059 |
66,668 |
-2,978 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240424 |
18380.0 |
18439.0 |
18252.0 |
18265.0 |
-81.0 |
46,994 |
10,988 |
-19 |
|
|
Sep24 |
240424 |
18560.0 |
18619.0 |
18448.0 |
18448.0 |
-80.0 |
32 |
80 |
+4 |
|
|
Dec24 |
240424 |
18618.0 |
18618.0 |
18618.0 |
18618.0 |
-81.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
47,026 |
11,074 |
-15 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
4988 |
5003 |
4943 |
4951 |
-24 |
730,032 |
2,687,730 |
-36,616 |
|
|
Sep24 |
240424 |
5043 |
5043 |
4988 |
4992 |
-24 |
64 |
6,045 |
-27 |
|
|
Dec24 |
240424 |
5019 |
5019 |
5019 |
5019 |
-24 |
0 |
25,502 |
+0 |
|
| Total Volume and Open Interest |
730,476 |
2,720,112 |
-36,263 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240424 |
11458 |
11481 |
11341 |
11354 |
-96 |
27,464 |
163,317 |
-4,699 |
|
|
Sep24 |
240424 |
11387 |
11387 |
11387 |
11387 |
-97 |
0 |
74 |
-5 |
|
|
Dec24 |
240424 |
11422 |
11422 |
11422 |
11422 |
-97 |
0 |
1,201 |
+0 |
|
| Total Volume and Open Interest |
27,464 |
164,600 |
-4,704 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240425 |
8041.00 |
8121.50 |
8040.50 |
8090.50 |
+35.50 |
86,220 |
548,721 |
+3,575 |
|
|
Sep24 |
240425 |
8124.50 |
8151.00 |
8100.50 |
8122.00 |
+36.50 |
5 |
147 |
+5 |
|
|
Dec24 |
240425 |
8174.50 |
8174.50 |
8174.50 |
8174.50 |
+38.00 |
0 |
165 |
+0 |
|
| Total Volume and Open Interest |
86,225 |
549,033 |
+3,580 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240424 |
7706.0 |
7748.0 |
7684.0 |
7701.0 |
+3.0 |
46,373 |
262,398 |
-4,172 |
|
|
Sep24 |
240424 |
7677.0 |
7677.0 |
7677.0 |
7677.0 |
-6.0 |
0 |
48 |
+0 |
|
|
Dec24 |
240424 |
7660.0 |
7660.0 |
7660.0 |
7660.0 |
-6.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
46,376 |
262,583 |
-4,172 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240424 |
34320.00 |
34585.00 |
33970.00 |
34056.00 |
-97.00 |
15,297 |
119,388 |
+1,316 |
|
|
Sep24 |
240424 |
34400.00 |
34400.00 |
34150.00 |
34202.00 |
-97.00 |
31 |
148 |
+8 |
|
|
Dec24 |
240424 |
34145.00 |
34145.00 |
34145.00 |
34145.00 |
-92.00 |
|
|
|
|
| Total Volume and Open Interest |
15,328 |
119,536 |
+1,324 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240425 |
360.00 |
361.45 |
358.00 |
358.60 |
-5.95 |
221,229 |
241,538 |
-2,870 |
|
|
Sep24 |
240425 |
362.60 |
363.10 |
359.85 |
360.30 |
-6.10 |
203 |
10,756 |
-125 |
|
|
Dec24 |
240425 |
364.60 |
364.60 |
364.60 |
364.60 |
-4.30 |
0 |
15,841 |
+17 |
|
| Total Volume and Open Interest |
221,432 |
273,616 |
-2,641 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May24 |
240425 |
592.40 |
594.45 |
590.65 |
594.45 |
+2.55 |
1 |
549 |
+1 |
|
|
Jun24 |
240425 |
594.45 |
594.45 |
594.45 |
594.45 |
+2.55 |
|
|
|
|
|
Jul24 |
240425 |
596.95 |
596.95 |
596.95 |
596.95 |
+7.55 |
|
|
|
|
| Total Volume and Open Interest |
1 |
549 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
