|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 25, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
1463.50 |
1471.25 |
1437.75 |
1445.25 |
-20.00 |
89,795 |
83,799 |
-28,669 |
Hover/Click |
|
Jul23 |
230425 |
1434.50 |
1439.75 |
1411.25 |
1417.50 |
-18.50 |
159,617 |
279,198 |
-520 |
Hover/Click |
|
Aug23 |
230425 |
1377.00 |
1381.50 |
1356.00 |
1362.75 |
-15.75 |
14,389 |
28,798 |
-152 |
Hover/Click |
|
Sep23 |
230425 |
1296.00 |
1300.50 |
1279.50 |
1287.50 |
-10.00 |
7,383 |
23,986 |
+1,087 |
Hover/Click |
|
Nov23 |
230425 |
1276.00 |
1280.00 |
1260.00 |
1266.00 |
-10.75 |
62,301 |
176,344 |
+3,159 |
Hover/Click |
|
Jan24 |
230425 |
1283.00 |
1287.00 |
1267.75 |
1273.75 |
-10.50 |
8,235 |
26,573 |
+2,306 |
Hover/Click |
|
Mar24 |
230425 |
1280.25 |
1283.00 |
1265.25 |
1270.75 |
-10.25 |
2,777 |
24,187 |
+148 |
Hover/Click |
|
May24 |
230425 |
1282.00 |
1285.00 |
1267.75 |
1273.50 |
-10.25 |
1,059 |
10,526 |
+111 |
Hover/Click |
|
Jul24 |
230425 |
1283.00 |
1283.25 |
1270.25 |
1276.25 |
-10.25 |
1,047 |
4,862 |
+445 |
Hover/Click |
|
Aug24 |
230425 |
1264.25 |
1264.75 |
1264.25 |
1264.75 |
-9.50 |
13 |
90 |
+11 |
Hover/Click |
|
Sep24 |
230425 |
1222.50 |
1228.00 |
1222.50 |
1228.00 |
-9.50 |
10 |
261 |
+10 |
Hover/Click |
|
Nov24 |
230425 |
1214.75 |
1219.00 |
1203.50 |
1210.75 |
-6.50 |
325 |
6,609 |
+88 |
Hover/Click |
|
Jan25 |
230425 |
1211.25 |
1211.25 |
1211.25 |
1211.25 |
-6.50 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230425 |
1200.00 |
1200.00 |
1200.00 |
1200.00 |
-6.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
346,966 |
666,237 |
-21,971 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
438.70 |
441.20 |
433.00 |
434.80 |
-4.70 |
33,124 |
46,133 |
-9,136 |
Hover/Click |
|
Jul23 |
230425 |
436.90 |
439.10 |
432.90 |
435.00 |
-2.40 |
56,632 |
202,898 |
+5,052 |
Hover/Click |
|
Aug23 |
230425 |
429.40 |
431.70 |
425.10 |
427.40 |
-2.90 |
8,047 |
33,528 |
+1,229 |
Hover/Click |
|
Sep23 |
230425 |
419.00 |
420.80 |
413.80 |
416.60 |
-3.10 |
6,501 |
35,070 |
+260 |
Hover/Click |
|
Oct23 |
230425 |
410.00 |
411.30 |
405.00 |
407.80 |
-2.80 |
4,382 |
22,143 |
+52 |
Hover/Click |
|
Dec23 |
230425 |
408.20 |
409.30 |
403.30 |
406.30 |
-2.40 |
19,151 |
82,321 |
+2,008 |
Hover/Click |
|
Jan24 |
230425 |
405.70 |
406.60 |
400.90 |
403.70 |
-2.40 |
3,814 |
22,066 |
+567 |
Hover/Click |
|
Mar24 |
230425 |
397.90 |
399.40 |
394.20 |
396.90 |
-1.80 |
1,391 |
10,119 |
+364 |
Hover/Click |
|
May24 |
230425 |
393.00 |
394.00 |
389.90 |
392.60 |
-1.60 |
909 |
4,231 |
+293 |
Hover/Click |
|
Jul24 |
230425 |
391.80 |
392.30 |
388.80 |
391.40 |
-1.80 |
357 |
2,647 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
134,418 |
463,284 |
+833 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
52.38 |
52.76 |
51.61 |
51.71 |
-0.85 |
36,094 |
43,869 |
-10,362 |
Hover/Click |
|
Jul23 |
230425 |
52.77 |
52.97 |
51.92 |
52.14 |
-0.62 |
68,554 |
181,525 |
+1,274 |
Hover/Click |
|
Aug23 |
230425 |
52.46 |
52.67 |
51.68 |
51.91 |
-0.58 |
10,187 |
42,826 |
+55 |
Hover/Click |
|
Sep23 |
230425 |
52.11 |
52.30 |
51.34 |
51.59 |
-0.53 |
5,596 |
35,904 |
+405 |
Hover/Click |
|
Oct23 |
230425 |
51.67 |
51.82 |
50.91 |
51.16 |
-0.47 |
3,653 |
23,503 |
-55 |
Hover/Click |
|
Dec23 |
230425 |
51.40 |
51.54 |
50.63 |
50.91 |
-0.42 |
17,063 |
92,785 |
+621 |
Hover/Click |
|
Jan24 |
230425 |
51.17 |
51.38 |
50.54 |
50.81 |
-0.38 |
3,531 |
15,859 |
+348 |
Hover/Click |
|
Mar24 |
230425 |
51.03 |
51.22 |
50.42 |
50.72 |
-0.31 |
2,171 |
13,143 |
+639 |
Hover/Click |
|
May24 |
230425 |
50.97 |
51.08 |
50.32 |
50.66 |
-0.28 |
1,042 |
6,429 |
+105 |
Hover/Click |
|
Jul24 |
230425 |
50.75 |
51.05 |
50.32 |
50.65 |
-0.26 |
403 |
4,274 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
148,673 |
466,261 |
-6,776 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230425 |
767.2 |
773.2 |
762.2 |
764.8 |
-3.0 |
5,115 |
10,362 |
-3,145 |
Hover/Click |
|
Jul23 |
230425 |
727.7 |
732.0 |
721.7 |
726.4 |
-1.3 |
15,480 |
146,032 |
-566 |
Hover/Click |
|
Nov23 |
230425 |
695.6 |
701.3 |
689.6 |
695.0 |
-2.4 |
9,265 |
90,745 |
+2,006 |
Hover/Click |
|
Jan24 |
230425 |
700.8 |
706.0 |
695.1 |
699.9 |
-2.3 |
821 |
8,971 |
-1 |
Hover/Click |
|
Mar24 |
230425 |
706.7 |
707.0 |
701.9 |
704.1 |
-1.8 |
2 |
2,495 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
30,884 |
259,026 |
-1,513 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
651.25 |
653.00 |
641.50 |
646.50 |
-4.75 |
127,468 |
146,101 |
-42,745 |
Hover/Click |
|
Jul23 |
230425 |
609.00 |
610.50 |
601.00 |
607.75 |
+0.25 |
195,001 |
535,854 |
+18,224 |
Hover/Click |
|
Sep23 |
230425 |
553.00 |
553.00 |
545.00 |
551.75 |
+1.00 |
51,931 |
196,707 |
+2,993 |
Hover/Click |
|
Dec23 |
230425 |
550.00 |
550.00 |
541.75 |
548.25 |
+0.75 |
75,558 |
329,487 |
+3,006 |
Hover/Click |
|
Mar24 |
230425 |
557.75 |
559.00 |
551.25 |
558.00 |
+1.00 |
4,905 |
38,706 |
+804 |
Hover/Click |
|
May24 |
230425 |
564.00 |
564.75 |
557.25 |
564.50 |
+1.00 |
2,496 |
13,739 |
+248 |
Hover/Click |
|
Jul24 |
230425 |
566.00 |
568.00 |
560.50 |
567.50 |
+1.75 |
1,431 |
10,409 |
+466 |
Hover/Click |
|
Sep24 |
230425 |
541.50 |
543.50 |
537.00 |
543.25 |
+0.50 |
852 |
3,132 |
+377 |
Hover/Click |
|
Dec24 |
230425 |
533.75 |
535.25 |
528.00 |
534.00 |
+0.25 |
1,489 |
16,819 |
+531 |
Hover/Click |
|
Mar25 |
230425 |
540.00 |
541.25 |
540.00 |
541.25 |
+0.25 |
6 |
308 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
461,213 |
1,292,903 |
-16,061 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
643.50 |
646.75 |
628.25 |
638.75 |
-4.75 |
34,367 |
40,556 |
-13,950 |
Hover/Click |
|
Jul23 |
230425 |
657.00 |
660.50 |
642.50 |
653.00 |
-4.00 |
61,307 |
206,646 |
+9,526 |
Hover/Click |
|
Sep23 |
230425 |
670.00 |
672.25 |
654.75 |
664.75 |
-4.25 |
19,031 |
53,236 |
+2,426 |
Hover/Click |
|
Dec23 |
230425 |
688.25 |
689.00 |
672.50 |
682.00 |
-4.25 |
11,253 |
57,066 |
+1,051 |
Hover/Click |
|
Mar24 |
230425 |
696.00 |
699.25 |
683.75 |
693.25 |
-3.50 |
3,915 |
12,140 |
+1,052 |
Hover/Click |
|
May24 |
230425 |
699.00 |
702.25 |
686.50 |
697.25 |
-2.75 |
980 |
3,410 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
131,163 |
376,542 |
+337 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230425 |
833.00 |
835.75 |
810.00 |
818.25 |
-14.75 |
9,978 |
14,789 |
-3,585 |
Hover/Click |
|
Jul23 |
230425 |
817.50 |
819.50 |
794.00 |
803.00 |
-14.50 |
27,367 |
87,420 |
+1,922 |
Hover/Click |
|
Sep23 |
230425 |
812.25 |
813.00 |
789.25 |
799.00 |
-12.75 |
7,164 |
27,645 |
+1,106 |
Hover/Click |
|
Dec23 |
230425 |
812.75 |
813.50 |
791.00 |
801.00 |
-11.00 |
6,316 |
34,571 |
+782 |
Hover/Click |
|
Mar24 |
230425 |
815.25 |
815.25 |
793.50 |
803.00 |
-10.75 |
2,109 |
6,140 |
+549 |
Hover/Click |
|
May24 |
230425 |
802.25 |
810.25 |
791.50 |
800.25 |
-9.00 |
700 |
1,293 |
+351 |
Hover/Click |
|
Jul24 |
230425 |
771.00 |
778.00 |
760.50 |
771.00 |
-6.25 |
84 |
827 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
53,726 |
172,844 |
+1,130 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230425 |
841.00 |
847.75 |
829.50 |
837.75 |
-5.00 |
3,684 |
7,214 |
-1,697 |
Hover/Click |
|
Jul23 |
230425 |
840.25 |
846.00 |
828.25 |
836.50 |
-4.25 |
4,543 |
24,103 |
+701 |
Hover/Click |
|
Sep23 |
230425 |
839.25 |
843.75 |
826.25 |
835.25 |
-4.00 |
1,945 |
17,238 |
+252 |
Hover/Click |
|
Dec23 |
230425 |
844.00 |
847.50 |
833.75 |
840.50 |
-3.50 |
412 |
6,520 |
+54 |
Hover/Click |
|
Mar24 |
230425 |
850.25 |
852.00 |
842.50 |
847.25 |
-3.25 |
81 |
403 |
+59 |
Hover/Click |
|
May24 |
230425 |
847.00 |
847.00 |
845.50 |
845.50 |
-3.00 |
2 |
30 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
10,675 |
55,565 |
-624 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
325.00 |
332.75 |
319.75 |
330.25 |
+1.50 |
309 |
1,299 |
-86 |
Hover/Click |
|
Jul23 |
230425 |
338.00 |
338.75 |
328.00 |
334.00 |
-4.00 |
438 |
2,577 |
+97 |
Hover/Click |
|
Sep23 |
230425 |
340.50 |
345.25 |
337.25 |
340.50 |
-3.75 |
27 |
339 |
+4 |
Hover/Click |
|
Dec23 |
230425 |
352.00 |
357.00 |
350.25 |
352.50 |
-2.25 |
34 |
631 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
811 |
4,892 |
+39 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230425 |
16.94 |
17.13 |
16.70 |
16.90 |
-0.04 |
379 |
952 |
-332 |
Hover/Click |
|
Jul23 |
230425 |
17.25 |
17.42 |
17.00 |
17.15 |
-0.16 |
556 |
3,248 |
+131 |
Hover/Click |
|
Sep23 |
230425 |
15.45 |
15.46 |
15.24 |
15.27 |
-0.18 |
69 |
3,041 |
+25 |
Hover/Click |
|
Nov23 |
230425 |
15.60 |
15.65 |
15.49 |
15.49 |
-0.14 |
43 |
382 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
1,049 |
7,641 |
-159 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230425 |
174.250 |
174.400 |
173.900 |
174.300 |
unch |
1,563 |
2,574 |
-946 |
Hover/Click |
|
Jun23 |
230425 |
164.550 |
164.550 |
163.685 |
164.035 |
-0.515 |
17,431 |
146,938 |
+271 |
Hover/Click |
|
Aug23 |
230425 |
163.330 |
163.400 |
162.600 |
162.950 |
-0.500 |
9,440 |
97,956 |
+1,725 |
Hover/Click |
|
Oct23 |
230425 |
167.500 |
167.500 |
166.650 |
166.985 |
-0.500 |
4,710 |
47,661 |
+894 |
Hover/Click |
|
Dec23 |
230425 |
171.630 |
171.630 |
170.985 |
171.285 |
-0.415 |
3,432 |
31,796 |
+177 |
Hover/Click |
|
Feb24 |
230425 |
175.000 |
175.150 |
174.650 |
174.950 |
-0.285 |
1,717 |
11,574 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
39,365 |
348,511 |
+2,351 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230425 |
202.100 |
202.285 |
201.900 |
202.080 |
-0.470 |
1,244 |
2,746 |
-32 |
Hover/Click |
|
May23 |
230425 |
210.830 |
211.130 |
209.100 |
209.435 |
-1.315 |
5,839 |
12,852 |
-1,028 |
Hover/Click |
|
Aug23 |
230425 |
229.550 |
230.050 |
228.685 |
229.500 |
+0.170 |
7,029 |
26,835 |
+776 |
Hover/Click |
|
Sep23 |
230425 |
232.000 |
232.900 |
231.380 |
231.880 |
-0.120 |
2,244 |
7,190 |
+358 |
Hover/Click |
|
Oct23 |
230425 |
233.700 |
234.580 |
232.630 |
233.150 |
-0.500 |
1,156 |
3,376 |
+82 |
Hover/Click |
|
Nov23 |
230425 |
234.000 |
235.285 |
232.700 |
233.200 |
-1.130 |
618 |
2,392 |
+135 |
Hover/Click |
|
Jan24 |
230425 |
232.485 |
233.500 |
230.735 |
231.080 |
-1.520 |
314 |
1,457 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
18,498 |
57,005 |
+357 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230425 |
77.180 |
77.500 |
76.830 |
76.880 |
-0.820 |
748 |
3,462 |
+419 |
|
|
Jun23 |
230425 |
86.730 |
88.080 |
86.530 |
87.050 |
-0.300 |
15,615 |
99,956 |
+541 |
Hover/Click |
|
Jul23 |
230425 |
89.600 |
90.730 |
89.400 |
89.850 |
-0.250 |
4,262 |
30,090 |
+216 |
Hover/Click |
|
Aug23 |
230425 |
90.800 |
91.830 |
90.600 |
91.030 |
-0.200 |
3,649 |
28,173 |
+195 |
Hover/Click |
|
Oct23 |
230425 |
80.980 |
81.900 |
80.900 |
81.500 |
+0.120 |
2,965 |
31,151 |
-26 |
Hover/Click |
|
Dec23 |
230425 |
76.850 |
77.680 |
76.700 |
77.500 |
+0.250 |
1,806 |
20,422 |
+109 |
Hover/Click |
|
Feb24 |
230425 |
80.930 |
81.780 |
80.850 |
81.630 |
+0.230 |
541 |
8,166 |
+77 |
Hover/Click |
|
Apr24 |
230425 |
85.100 |
85.950 |
85.080 |
85.600 |
+0.120 |
57 |
2,081 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
29,659 |
223,650 |
+1,547 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr23 |
230425 |
18.63 |
18.64 |
18.62 |
18.63 |
unch |
14 |
3,597 |
-6 |
Hover/Click |
|
May23 |
230425 |
16.88 |
16.89 |
16.52 |
16.60 |
-0.29 |
347 |
4,608 |
-48 |
Hover/Click |
|
Jun23 |
230425 |
17.55 |
17.55 |
17.20 |
17.25 |
-0.34 |
263 |
4,462 |
+33 |
Hover/Click |
|
Jul23 |
230425 |
18.15 |
18.15 |
17.97 |
18.02 |
-0.20 |
40 |
2,708 |
+16 |
Hover/Click |
|
Aug23 |
230425 |
18.76 |
18.80 |
18.68 |
18.72 |
-0.15 |
35 |
1,593 |
+17 |
Hover/Click |
|
Sep23 |
230425 |
19.25 |
19.30 |
19.17 |
19.20 |
-0.17 |
13 |
1,561 |
+8 |
Hover/Click |
|
Oct23 |
230425 |
19.41 |
19.42 |
19.35 |
19.35 |
-0.11 |
7 |
1,091 |
+5 |
Hover/Click |
|
Nov23 |
230425 |
19.47 |
19.47 |
19.45 |
19.47 |
-0.06 |
0 |
979 |
+0 |
Hover/Click |
|
Dec23 |
230425 |
19.15 |
19.15 |
19.15 |
19.15 |
-0.10 |
4 |
814 |
+2 |
Hover/Click |
|
Jan24 |
230425 |
18.95 |
18.95 |
18.90 |
18.95 |
unch |
3 |
170 |
+3 |
Hover/Click |
|
Feb24 |
230425 |
18.80 |
18.80 |
18.79 |
18.80 |
unch |
2 |
170 |
+2 |
Hover/Click |
|
Mar24 |
230425 |
18.69 |
18.69 |
18.68 |
18.69 |
unch |
4 |
199 |
+2 |
Hover/Click |
|
Apr24 |
230425 |
18.59 |
18.59 |
18.59 |
18.59 |
-0.10 |
3 |
73 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
739 |
22,172 |
+41 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230425 |
3200 |
3200 |
3117 |
3149 |
-54 |
8,693 |
1,498 |
-2,435 |
Hover/Click |
|
Jul23 |
230425 |
2966 |
2974 |
2913 |
2928 |
-38 |
27,634 |
142,526 |
+1,171 |
Hover/Click |
|
Sep23 |
230425 |
2956 |
2965 |
2909 |
2921 |
-35 |
9,439 |
64,029 |
+1,409 |
Hover/Click |
|
Dec23 |
230425 |
2931 |
2938 |
2889 |
2900 |
-30 |
4,942 |
61,894 |
+1,053 |
Hover/Click |
|
Mar24 |
230425 |
2893 |
2893 |
2853 |
2861 |
-29 |
1,850 |
33,324 |
+224 |
Hover/Click |
|
May24 |
230425 |
2868 |
2870 |
2839 |
2844 |
-29 |
182 |
6,190 |
+192 |
Hover/Click |
|
Jul24 |
230425 |
2851 |
2854 |
2823 |
2829 |
-27 |
31 |
5,296 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
52,808 |
318,953 |
+1,690 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230425 |
191.00 |
192.45 |
191.00 |
192.45 |
-4.30 |
230 |
533 |
-57 |
Hover/Click |
|
Jul23 |
230425 |
192.25 |
192.25 |
187.05 |
188.40 |
-5.05 |
18,432 |
87,621 |
-299 |
Hover/Click |
|
Sep23 |
230425 |
189.75 |
189.75 |
184.45 |
185.65 |
-5.00 |
6,092 |
42,651 |
+757 |
Hover/Click |
|
Dec23 |
230425 |
187.25 |
187.25 |
182.00 |
183.15 |
-5.00 |
4,047 |
30,479 |
-399 |
Hover/Click |
|
Mar24 |
230425 |
186.40 |
186.40 |
181.75 |
182.85 |
-4.90 |
1,044 |
14,253 |
+216 |
Hover/Click |
|
May24 |
230425 |
186.55 |
186.55 |
182.35 |
183.25 |
-4.85 |
417 |
7,693 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
32,008 |
192,506 |
+884 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230425 |
279.00 |
287.90 |
278.50 |
286.30 |
+8.15 |
1,145 |
1,516 |
-485 |
Hover/Click |
|
Jul23 |
230425 |
276.20 |
280.75 |
275.25 |
279.85 |
+5.30 |
1,155 |
7,447 |
+285 |
Hover/Click |
|
Sep23 |
230425 |
267.80 |
271.50 |
267.15 |
271.35 |
+4.75 |
8 |
468 |
+18 |
Hover/Click |
|
Nov23 |
230425 |
263.30 |
263.30 |
263.30 |
263.30 |
+4.70 |
6 |
152 |
+2 |
Hover/Click |
|
Jan24 |
230425 |
253.40 |
253.40 |
253.40 |
253.40 |
+3.10 |
2 |
34 |
+2 |
Hover/Click |
|
Mar24 |
230425 |
237.25 |
237.25 |
237.25 |
237.25 |
+3.10 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,318 |
9,621 |
-178 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230425 |
25.90 |
26.87 |
25.59 |
26.65 |
+0.74 |
37,220 |
63,001 |
-15,293 |
Hover/Click |
|
Jul23 |
230425 |
25.27 |
26.22 |
24.96 |
25.97 |
+0.65 |
83,368 |
413,210 |
+3,000 |
Hover/Click |
|
Oct23 |
230425 |
24.90 |
25.79 |
24.59 |
25.55 |
+0.60 |
35,996 |
199,408 |
+5,210 |
Hover/Click |
|
Mar24 |
230425 |
24.59 |
25.33 |
24.25 |
25.13 |
+0.52 |
19,850 |
133,318 |
+1,700 |
Hover/Click |
|
May24 |
230425 |
22.84 |
23.39 |
22.57 |
23.22 |
+0.37 |
5,247 |
45,587 |
-492 |
Hover/Click |
|
Jul24 |
230425 |
21.81 |
22.27 |
21.59 |
22.12 |
+0.31 |
5,633 |
41,047 |
+387 |
Hover/Click |
|
Oct24 |
230425 |
21.04 |
21.46 |
20.88 |
21.32 |
+0.28 |
2,631 |
29,131 |
+17 |
Hover/Click |
|
Mar25 |
230425 |
20.65 |
21.01 |
20.55 |
20.91 |
+0.26 |
657 |
19,221 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
190,932 |
958,595 |
-5,390 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230425 |
2260 |
2265 |
2225 |
2228 |
-26 |
3,687 |
42,674 |
-1,186 |
Hover/Click |
|
Jul23 |
230425 |
2259 |
2261 |
2225 |
2226 |
-27 |
8,191 |
87,661 |
-251 |
Hover/Click |
|
Sep23 |
230425 |
2226 |
2227 |
2200 |
2201 |
-20 |
5,168 |
49,317 |
+744 |
Hover/Click |
|
Dec23 |
230425 |
2156 |
2159 |
2142 |
2144 |
-12 |
2,969 |
57,213 |
+992 |
Hover/Click |
|
Mar24 |
230425 |
2096 |
2099 |
2085 |
2087 |
-11 |
11,966 |
57,772 |
-135 |
Hover/Click |
|
May24 |
230425 |
2081 |
2086 |
2074 |
2077 |
-7 |
87 |
12,812 |
+92 |
Hover/Click |
|
Jul24 |
230425 |
2069 |
2075 |
2068 |
2068 |
-6 |
92 |
6,088 |
+447 |
Hover/Click |
| Total Volume and Open Interest |
32,221 |
319,207 |
+1,013 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230425 |
687.70 |
711.30 |
683.00 |
705.10 |
+15.00 |
6,000 |
40,321 |
-163 |
Hover/Click |
|
Oct23 |
230425 |
676.20 |
697.80 |
672.60 |
692.50 |
+14.40 |
2,970 |
19,065 |
+516 |
Hover/Click |
|
Dec23 |
230425 |
666.10 |
686.40 |
662.40 |
681.80 |
+14.20 |
1,692 |
10,744 |
+14 |
Hover/Click |
|
Mar24 |
230425 |
658.00 |
676.10 |
653.50 |
671.70 |
+13.40 |
975 |
6,039 |
+162 |
Hover/Click |
|
May24 |
230425 |
644.00 |
658.20 |
640.00 |
654.40 |
+10.30 |
426 |
2,330 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
12,313 |
80,390 |
+485 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230425 |
76.22 |
77.00 |
76.22 |
77.00 |
-1.98 |
5,553 |
383 |
-934 |
Hover/Click |
|
Jul23 |
230425 |
80.81 |
81.16 |
77.68 |
78.62 |
-2.07 |
33,591 |
86,313 |
+341 |
Hover/Click |
|
Oct23 |
230425 |
80.59 |
80.59 |
79.87 |
79.87 |
-1.79 |
3 |
22 |
+1 |
Hover/Click |
|
Dec23 |
230425 |
81.34 |
81.66 |
78.60 |
79.37 |
-1.91 |
11,719 |
57,406 |
-265 |
Hover/Click |
|
Mar24 |
230425 |
81.72 |
81.76 |
78.76 |
79.51 |
-1.88 |
1,273 |
9,038 |
-15 |
Hover/Click |
|
May24 |
230425 |
81.70 |
81.72 |
78.88 |
79.58 |
-1.86 |
389 |
3,183 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
53,053 |
163,193 |
-883 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230425 |
380.0 |
382.7 |
362.7 |
363.7 |
-18.9 |
181 |
828 |
-102 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun23 |
230425 |
78.74 |
79.07 |
76.50 |
77.07 |
-1.69 |
291,114 |
388,044 |
-13,744 |
Hover/Click |
|
Jul23 |
230425 |
78.55 |
78.90 |
76.33 |
76.87 |
-1.73 |
109,189 |
264,421 |
-26,724 |
Hover/Click |
|
Aug23 |
230425 |
78.17 |
78.52 |
75.97 |
76.46 |
-1.77 |
57,854 |
136,086 |
+9,507 |
Hover/Click |
|
Sep23 |
230425 |
77.64 |
78.02 |
75.47 |
75.92 |
-1.80 |
39,710 |
177,254 |
+1,253 |
Hover/Click |
|
Oct23 |
230425 |
77.10 |
77.46 |
74.95 |
75.33 |
-1.85 |
24,367 |
96,111 |
+1,323 |
Hover/Click |
|
Nov23 |
230425 |
76.63 |
76.85 |
74.43 |
74.76 |
-1.88 |
15,698 |
64,932 |
+3,562 |
Hover/Click |
|
Dec23 |
230425 |
76.17 |
76.43 |
73.93 |
74.23 |
-1.92 |
43,476 |
203,767 |
-699 |
Hover/Click |
|
Jan24 |
230425 |
75.60 |
75.60 |
73.55 |
73.73 |
-1.93 |
3,708 |
35,324 |
+447 |
Hover/Click |
|
Feb24 |
230425 |
75.14 |
75.27 |
73.06 |
73.27 |
-1.94 |
1,536 |
24,342 |
-390 |
Hover/Click |
|
Mar24 |
230425 |
74.70 |
74.86 |
72.66 |
72.85 |
-1.93 |
3,886 |
40,071 |
-23 |
Hover/Click |
|
Apr24 |
230425 |
74.25 |
74.33 |
72.38 |
72.45 |
-1.93 |
405 |
21,421 |
+47 |
Hover/Click |
|
May24 |
230425 |
73.96 |
73.96 |
72.09 |
72.09 |
-1.91 |
585 |
16,845 |
+85 |
Hover/Click |
|
Jun24 |
230425 |
73.53 |
73.91 |
71.62 |
71.76 |
-1.91 |
10,586 |
85,558 |
+161 |
Hover/Click |
|
Jul24 |
230425 |
71.41 |
71.41 |
71.41 |
71.41 |
-1.88 |
270 |
12,800 |
-47 |
Hover/Click |
|
Aug24 |
230425 |
71.06 |
71.06 |
71.06 |
71.06 |
-1.86 |
275 |
10,290 |
+0 |
Hover/Click |
|
Sep24 |
230425 |
71.94 |
71.94 |
70.73 |
70.73 |
-1.83 |
640 |
33,686 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
638,195 |
1,862,472 |
-20,798 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230425 |
78.650 |
79.075 |
76.500 |
77.075 |
-1.675 |
11,355 |
2,993 |
-47 |
|
|
Jul23 |
230425 |
78.500 |
78.875 |
76.300 |
76.875 |
-1.725 |
441 |
1,258 |
-23 |
|
|
Aug23 |
230425 |
77.650 |
78.475 |
76.000 |
76.450 |
-1.775 |
37 |
38 |
-1 |
|
|
Sep23 |
230425 |
77.625 |
77.975 |
75.500 |
75.925 |
-1.800 |
6 |
44 |
-1 |
|
|
Oct23 |
230425 |
75.725 |
75.725 |
74.975 |
75.325 |
-1.850 |
4 |
5 |
+0 |
|
|
Nov23 |
230425 |
74.550 |
75.000 |
74.550 |
74.750 |
-1.900 |
2 |
18 |
+0 |
|
|
Dec23 |
230425 |
76.400 |
76.400 |
73.950 |
74.225 |
-1.925 |
34 |
329 |
+1 |
|
|
Jan24 |
230425 |
73.725 |
73.725 |
73.725 |
73.725 |
-1.925 |
3 |
10 |
+0 |
|
|
Feb24 |
230425 |
74.200 |
74.200 |
73.200 |
73.275 |
-1.925 |
0 |
12 |
+0 |
|
|
Mar24 |
230425 |
72.850 |
72.850 |
72.850 |
72.850 |
-1.925 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
11,882 |
4,781 |
-71 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May23 |
230425 |
252.46 |
254.67 |
244.82 |
245.11 |
-7.99 |
23,046 |
32,913 |
-5,143 |
Hover/Click |
|
Jun23 |
230425 |
251.90 |
253.77 |
244.29 |
244.77 |
-7.49 |
40,324 |
75,176 |
+1,693 |
Hover/Click |
|
Jul23 |
230425 |
251.22 |
253.27 |
244.47 |
244.92 |
-7.05 |
13,708 |
30,917 |
+2,066 |
Hover/Click |
|
Aug23 |
230425 |
251.85 |
253.49 |
245.02 |
245.49 |
-6.75 |
5,947 |
15,240 |
-110 |
Hover/Click |
|
Sep23 |
230425 |
253.05 |
253.79 |
245.61 |
246.13 |
-6.47 |
5,035 |
21,057 |
+799 |
Hover/Click |
|
Oct23 |
230425 |
252.18 |
253.92 |
246.11 |
246.49 |
-6.27 |
2,541 |
16,475 |
+354 |
Hover/Click |
|
Nov23 |
230425 |
251.01 |
251.61 |
246.05 |
246.35 |
-6.17 |
1,969 |
13,256 |
+287 |
Hover/Click |
|
Dec23 |
230425 |
252.51 |
253.31 |
245.57 |
245.96 |
-6.13 |
5,742 |
22,774 |
+522 |
Hover/Click |
|
Jan24 |
230425 |
251.04 |
253.05 |
245.52 |
245.89 |
-6.03 |
999 |
6,883 |
+241 |
Hover/Click |
|
Feb24 |
230425 |
249.75 |
252.30 |
245.04 |
245.31 |
-5.95 |
370 |
2,988 |
-129 |
Hover/Click |
|
Mar24 |
230425 |
247.27 |
250.81 |
243.69 |
243.97 |
-5.83 |
362 |
4,277 |
+133 |
Hover/Click |
|
Apr24 |
230425 |
245.81 |
245.81 |
241.49 |
241.74 |
-5.75 |
128 |
3,242 |
-10 |
Hover/Click |
|
May24 |
230425 |
244.01 |
244.01 |
240.32 |
240.53 |
-5.64 |
84 |
1,742 |
+6 |
Hover/Click |
|
Jun24 |
230425 |
243.98 |
245.66 |
239.14 |
239.50 |
-5.50 |
383 |
4,573 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
101,209 |
263,755 |
+1,015 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May23 |
230425 |
262.99 |
265.34 |
255.55 |
258.86 |
-4.32 |
33,783 |
32,020 |
-8,114 |
Hover/Click |
|
Jun23 |
230425 |
260.72 |
262.95 |
253.37 |
255.83 |
-5.17 |
74,353 |
96,665 |
+1,880 |
Hover/Click |
|
Jul23 |
230425 |
257.24 |
259.00 |
250.02 |
251.95 |
-5.40 |
35,473 |
44,918 |
+3,138 |
Hover/Click |
|
Aug23 |
230425 |
253.55 |
254.58 |
246.03 |
247.68 |
-5.47 |
15,851 |
21,023 |
+5 |
Hover/Click |
|
Sep23 |
230425 |
248.47 |
249.57 |
241.39 |
242.86 |
-5.42 |
12,939 |
33,285 |
-1,467 |
Hover/Click |
|
Oct23 |
230425 |
232.20 |
232.71 |
225.00 |
226.25 |
-5.40 |
4,623 |
22,834 |
+148 |
Hover/Click |
|
Nov23 |
230425 |
226.96 |
227.88 |
220.35 |
221.06 |
-5.82 |
2,154 |
14,802 |
-77 |
Hover/Click |
|
Dec23 |
230425 |
223.44 |
224.50 |
216.89 |
217.50 |
-6.08 |
3,677 |
16,187 |
+260 |
Hover/Click |
|
Jan24 |
230425 |
217.65 |
217.65 |
215.83 |
216.01 |
-6.13 |
541 |
10,961 |
+2 |
Hover/Click |
|
Feb24 |
230425 |
217.17 |
217.80 |
215.72 |
215.91 |
-6.18 |
113 |
1,411 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
183,702 |
299,969 |
-4,241 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May23 |
230425 |
258.86 |
258.86 |
258.86 |
258.86 |
-4.32 |
1 |
1 |
-1 |
|
|
Jun23 |
230425 |
255.83 |
255.83 |
255.83 |
255.83 |
-5.17 |
0 |
2 |
+0 |
|
|
Jul23 |
230425 |
251.95 |
251.95 |
251.95 |
251.95 |
-5.40 |
0 |
2 |
+0 |
|
|
Aug23 |
230425 |
247.68 |
247.68 |
247.68 |
247.68 |
-5.47 |
|
|
|
|
| Total Volume and Open Interest |
1 |
5 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May23 |
230425 |
2.262 |
2.312 |
2.170 |
2.307 |
+0.034 |
82,961 |
34,383 |
-16,896 |
Hover/Click |
|
Jun23 |
230425 |
2.466 |
2.468 |
2.368 |
2.437 |
-0.034 |
84,066 |
185,529 |
+1,328 |
Hover/Click |
|
Jul23 |
230425 |
2.661 |
2.661 |
2.584 |
2.628 |
-0.040 |
41,278 |
258,711 |
-2,193 |
Hover/Click |
|
Aug23 |
230425 |
2.736 |
2.736 |
2.660 |
2.704 |
-0.039 |
15,994 |
63,360 |
+1,506 |
Hover/Click |
|
Sep23 |
230425 |
2.713 |
2.715 |
2.639 |
2.684 |
-0.039 |
15,013 |
120,917 |
+218 |
Hover/Click |
|
Oct23 |
230425 |
2.804 |
2.808 |
2.733 |
2.777 |
-0.037 |
15,467 |
105,981 |
-128 |
Hover/Click |
|
Nov23 |
230425 |
3.234 |
3.239 |
3.168 |
3.216 |
-0.026 |
6,559 |
49,359 |
+202 |
Hover/Click |
|
Dec23 |
230425 |
3.703 |
3.711 |
3.642 |
3.689 |
-0.024 |
3,502 |
44,344 |
-71 |
Hover/Click |
|
Jan24 |
230425 |
3.948 |
3.948 |
3.877 |
3.927 |
-0.022 |
5,763 |
79,915 |
-233 |
Hover/Click |
|
Feb24 |
230425 |
3.846 |
3.846 |
3.774 |
3.827 |
-0.019 |
1,721 |
26,685 |
+57 |
Hover/Click |
|
Mar24 |
230425 |
3.495 |
3.506 |
3.447 |
3.503 |
-0.015 |
3,246 |
46,752 |
+169 |
Hover/Click |
|
Apr24 |
230425 |
3.209 |
3.222 |
3.162 |
3.222 |
-0.010 |
5,459 |
51,960 |
-473 |
Hover/Click |
|
May24 |
230425 |
3.197 |
3.217 |
3.167 |
3.217 |
-0.008 |
2,929 |
24,489 |
+187 |
Hover/Click |
|
Jun24 |
230425 |
3.322 |
3.359 |
3.310 |
3.359 |
-0.008 |
1,304 |
7,412 |
+389 |
Hover/Click |
|
Jul24 |
230425 |
3.457 |
3.501 |
3.450 |
3.501 |
-0.011 |
619 |
7,157 |
-134 |
Hover/Click |
|
Aug24 |
230425 |
3.525 |
3.540 |
3.491 |
3.540 |
-0.010 |
529 |
7,654 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
293,286 |
1,284,036 |
-16,099 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230425 |
82.59 |
83.06 |
80.35 |
80.77 |
-1.96 |
302,902 |
279,320 |
-22,578 |
Hover/Click |
|
Jul23 |
230425 |
82.39 |
82.88 |
80.21 |
80.60 |
-1.94 |
262,537 |
498,529 |
+31,150 |
Hover/Click |
|
Aug23 |
230425 |
82.02 |
82.47 |
79.87 |
80.23 |
-1.94 |
136,177 |
262,917 |
+11,335 |
Hover/Click |
|
Sep23 |
230425 |
81.62 |
82.00 |
79.48 |
79.81 |
-1.95 |
96,424 |
182,909 |
-1,988 |
Hover/Click |
|
Oct23 |
230425 |
81.16 |
81.53 |
79.02 |
79.32 |
-1.96 |
50,837 |
115,957 |
+1,976 |
Hover/Click |
|
Nov23 |
230425 |
80.67 |
81.07 |
78.57 |
78.85 |
-1.97 |
28,843 |
99,094 |
-42 |
Hover/Click |
|
Dec23 |
230425 |
80.25 |
80.60 |
78.12 |
78.38 |
-1.98 |
116,709 |
260,032 |
+198 |
Hover/Click |
|
Jan24 |
230425 |
79.84 |
80.14 |
77.70 |
77.94 |
-1.98 |
9,539 |
47,296 |
+502 |
Hover/Click |
|
Feb24 |
230425 |
79.36 |
79.62 |
77.31 |
77.53 |
-1.97 |
8,276 |
52,651 |
+446 |
Hover/Click |
|
Mar24 |
230425 |
79.34 |
79.34 |
76.96 |
77.17 |
-1.96 |
14,746 |
49,488 |
+1 |
Hover/Click |
|
Apr24 |
230425 |
78.64 |
78.83 |
76.68 |
76.83 |
-1.94 |
4,964 |
19,539 |
+525 |
Hover/Click |
|
May24 |
230425 |
78.36 |
78.48 |
76.39 |
76.51 |
-1.92 |
1,999 |
13,478 |
+270 |
Hover/Click |
|
Jun24 |
230425 |
77.97 |
78.30 |
76.02 |
76.19 |
-1.91 |
27,609 |
82,152 |
+531 |
Hover/Click |
|
Jul24 |
230425 |
75.85 |
75.85 |
75.85 |
75.85 |
-1.89 |
543 |
13,301 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
1,106,050 |
2,278,432 |
+23,940 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230425 |
735.50 |
742.00 |
713.00 |
716.25 |
-17.25 |
60,690 |
102,811 |
-4,630 |
Hover/Click |
|
Jun23 |
230425 |
733.25 |
739.50 |
712.00 |
714.75 |
-16.50 |
73,956 |
137,466 |
+2,698 |
Hover/Click |
|
Jul23 |
230425 |
732.25 |
738.00 |
712.00 |
714.75 |
-15.75 |
38,909 |
63,536 |
+622 |
Hover/Click |
|
Aug23 |
230425 |
732.00 |
737.50 |
712.75 |
715.50 |
-15.25 |
20,568 |
35,731 |
-604 |
Hover/Click |
|
Sep23 |
230425 |
733.00 |
737.75 |
713.50 |
716.25 |
-15.25 |
24,301 |
40,564 |
+275 |
Hover/Click |
|
Oct23 |
230425 |
734.00 |
738.50 |
715.00 |
717.50 |
-15.50 |
17,436 |
29,953 |
-206 |
Hover/Click |
|
Nov23 |
230425 |
731.00 |
735.25 |
712.25 |
714.75 |
-15.50 |
6,765 |
23,902 |
+186 |
Hover/Click |
|
Dec23 |
230425 |
725.75 |
729.75 |
707.25 |
710.00 |
-15.25 |
30,862 |
63,536 |
+32 |
Hover/Click |
|
Jan24 |
230425 |
724.75 |
727.75 |
706.00 |
708.50 |
-15.00 |
3,262 |
15,557 |
+189 |
Hover/Click |
|
Feb24 |
230425 |
722.00 |
726.00 |
704.50 |
707.00 |
-15.00 |
1,587 |
10,196 |
-157 |
Hover/Click |
| Total Volume and Open Interest |
286,071 |
598,398 |
+23 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230425 |
78.69 |
79.08 |
76.52 |
77.07 |
-1.69 |
45,019 |
82,458 |
+1,054 |
Hover/Click |
|
Jul23 |
230425 |
78.65 |
78.88 |
76.37 |
76.87 |
-1.73 |
39,337 |
62,334 |
+1,739 |
Hover/Click |
|
Aug23 |
230425 |
78.28 |
78.48 |
76.00 |
76.46 |
-1.77 |
36,594 |
35,233 |
+689 |
Hover/Click |
|
Sep23 |
230425 |
78.00 |
78.00 |
75.51 |
75.92 |
-1.80 |
26,148 |
46,901 |
-986 |
Hover/Click |
|
Oct23 |
230425 |
77.02 |
77.02 |
75.03 |
75.33 |
-1.85 |
12,371 |
15,718 |
-601 |
Hover/Click |
|
Nov23 |
230425 |
76.47 |
76.47 |
74.60 |
74.76 |
-1.88 |
4,154 |
9,954 |
+49 |
Hover/Click |
|
Dec23 |
230425 |
76.44 |
76.44 |
73.97 |
74.23 |
-1.92 |
10,298 |
72,621 |
+268 |
Hover/Click |
|
Jan24 |
230425 |
73.73 |
73.73 |
73.73 |
73.73 |
-1.93 |
808 |
8,345 |
+67 |
Hover/Click |
|
Feb24 |
230425 |
73.71 |
73.71 |
73.27 |
73.27 |
-1.94 |
1,879 |
5,164 |
-3 |
Hover/Click |
|
Mar24 |
230425 |
73.30 |
73.30 |
72.85 |
72.85 |
-1.93 |
433 |
8,826 |
-35 |
Hover/Click |
|
Apr24 |
230425 |
72.45 |
72.45 |
72.45 |
72.45 |
-1.93 |
1,616 |
3,192 |
+43 |
Hover/Click |
|
May24 |
230425 |
72.09 |
72.09 |
72.09 |
72.09 |
-1.91 |
72 |
1,704 |
+44 |
Hover/Click |
|
Jun24 |
230425 |
72.19 |
72.26 |
71.76 |
71.76 |
-1.91 |
4,263 |
18,871 |
+210 |
Hover/Click |
|
Jul24 |
230425 |
71.41 |
71.41 |
71.41 |
71.41 |
-1.88 |
179 |
1,791 |
+11 |
Hover/Click |
|
Aug24 |
230425 |
71.06 |
71.06 |
71.06 |
71.06 |
-1.86 |
150 |
1,061 |
+0 |
Hover/Click |
|
Sep24 |
230425 |
70.73 |
70.73 |
70.73 |
70.73 |
-1.83 |
341 |
4,155 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
188,588 |
445,729 |
+1,839 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230425 |
101.000 |
101.675 |
100.930 |
101.592 |
+0.520 |
10,868 |
33,744 |
-372 |
Hover/Click |
|
Sep23 |
230425 |
100.700 |
101.350 |
100.685 |
101.272 |
+0.515 |
23 |
700 |
+21 |
Hover/Click |
|
Dec23 |
230425 |
100.455 |
101.103 |
100.455 |
101.103 |
+0.515 |
5 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,896 |
34,486 |
-351 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
67.11 |
67.22 |
66.29 |
66.33 |
-0.74 |
80,493 |
168,131 |
+8,752 |
Hover/Click |
|
Sep23 |
230425 |
67.43 |
67.43 |
66.53 |
66.56 |
-0.75 |
40 |
507 |
+8 |
Hover/Click |
|
Dec23 |
230425 |
67.07 |
67.59 |
66.72 |
66.73 |
-0.77 |
1 |
87 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
80,586 |
169,140 |
+8,758 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
125.01 |
125.22 |
124.01 |
124.21 |
-0.77 |
86,471 |
219,047 |
-352 |
Hover/Click |
|
Sep23 |
230425 |
124.95 |
125.34 |
124.16 |
124.33 |
-0.79 |
155 |
2,177 |
+2 |
Hover/Click |
|
Dec23 |
230425 |
124.34 |
125.31 |
124.17 |
124.34 |
-0.81 |
0 |
8,779 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,640 |
230,911 |
-351 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
73.92 |
74.02 |
73.35 |
73.37 |
-0.56 |
64,121 |
140,285 |
+2,880 |
Hover/Click |
|
Sep23 |
230425 |
74.10 |
74.15 |
73.47 |
73.49 |
-0.58 |
71 |
2,553 |
+15 |
Hover/Click |
|
Dec23 |
230425 |
74.13 |
74.22 |
73.59 |
73.60 |
-0.57 |
2 |
1,238 |
+1 |
Hover/Click |
|
Mar24 |
230425 |
73.87 |
74.29 |
73.68 |
73.68 |
-0.58 |
3 |
143 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
64,306 |
144,749 |
+2,996 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
75.13 |
75.60 |
74.97 |
75.49 |
+0.38 |
130,107 |
177,248 |
+4,733 |
Hover/Click |
|
Sep23 |
230425 |
76.23 |
76.62 |
76.02 |
76.52 |
+0.36 |
280 |
2,156 |
-67 |
Hover/Click |
|
Dec23 |
230425 |
77.53 |
77.58 |
77.06 |
77.53 |
+0.36 |
0 |
209 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,687 |
182,667 |
+2,046 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
113.35 |
113.55 |
112.67 |
112.81 |
-0.52 |
17,170 |
40,722 |
-220 |
Hover/Click |
|
Sep23 |
230425 |
114.50 |
114.60 |
113.78 |
113.89 |
-0.53 |
49 |
331 |
-27 |
Hover/Click |
|
Dec23 |
230425 |
115.40 |
115.50 |
114.73 |
114.84 |
-0.58 |
0 |
107 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,219 |
41,160 |
-247 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
110.81 |
111.03 |
109.98 |
110.06 |
-0.76 |
158,854 |
757,538 |
+1,886 |
Hover/Click |
|
Sep23 |
230425 |
111.36 |
111.49 |
110.47 |
110.54 |
-0.76 |
368 |
6,843 |
-78 |
Hover/Click |
|
Dec23 |
230425 |
111.50 |
111.80 |
110.83 |
110.90 |
-0.75 |
102 |
2,098 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
159,599 |
770,830 |
+1,821 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
549.88 |
551.25 |
544.88 |
545.75 |
-4.88 |
30,352 |
264,132 |
-3,073 |
Hover/Click |
|
Sep23 |
230425 |
541.13 |
541.13 |
535.75 |
535.75 |
-5.00 |
1 |
656 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
30,353 |
264,813 |
-3,072 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May23 |
230425 |
197.75 |
198.65 |
196.50 |
197.10 |
-1.15 |
3,224 |
44,964 |
-1,595 |
|
|
Jun23 |
230425 |
196.30 |
197.45 |
195.40 |
195.95 |
-1.15 |
2,107 |
8,387 |
+1,655 |
Hover/Click |
|
Jul23 |
230425 |
195.00 |
195.00 |
195.00 |
195.00 |
-1.15 |
0 |
4 |
+0 |
|
|
Aug23 |
230425 |
193.75 |
193.75 |
193.75 |
193.75 |
-1.20 |
|
|
|
|
| Total Volume and Open Interest |
5,331 |
53,355 |
+60 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230425 |
130~310 |
132~200 |
130~300 |
132~120 |
+1~200 |
209,712 |
1,185,079 |
+363 |
Hover/Click |
|
Sep23 |
230425 |
132~180 |
132~250 |
132~120 |
132~180 |
+1~210 |
67 |
427 |
+8 |
Hover/Click |
|
Dec23 |
230425 |
132~280 |
132~280 |
132~230 |
132~230 |
+1~210 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
209,779 |
1,185,506 |
+371 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230425 |
115~010 |
115~300 |
115~010 |
115~255 |
+0~295 |
1,082,259 |
4,361,843 |
-12,543 |
Hover/Click |
|
Sep23 |
230425 |
115~155 |
116~230 |
115~155 |
116~190 |
+0~305 |
1,010 |
7,574 |
+335 |
Hover/Click |
|
Dec23 |
230425 |
117~005 |
117~005 |
117~005 |
117~005 |
+0~305 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,083,269 |
4,369,417 |
-12,208 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230425 |
109~202 |
110~114 |
109~202 |
110~080 |
+0~244 |
812,468 |
4,473,027 |
-20,250 |
Hover/Click |
|
Sep23 |
230425 |
110~170 |
110~300 |
110~162 |
110~264 |
+0~244 |
2,260 |
8,088 |
+2,086 |
Hover/Click |
|
Dec23 |
230425 |
111~104 |
111~104 |
111~104 |
111~104 |
+0~244 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
814,728 |
4,481,115 |
-18,164 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230425 |
103~046 |
103~165 |
103~042 |
103~135 |
+0~121 |
453,374 |
2,678,363 |
+9,935 |
Hover/Click |
|
Sep23 |
230425 |
103~230 |
104~036 |
103~230 |
104~016 |
+0~140 |
1 |
99 |
+1 |
Hover/Click |
|
Dec23 |
230425 |
104~196 |
104~196 |
104~196 |
104~196 |
+0~140 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
453,375 |
2,678,462 |
+9,936 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
95.255 |
95.290 |
95.245 |
95.280 |
+0.030 |
37,798 |
188,354 |
+2,169 |
|
|
Sep23 |
230425 |
95.100 |
95.160 |
95.075 |
95.140 |
+0.060 |
44,463 |
144,471 |
+2,530 |
|
|
Dec23 |
230425 |
95.175 |
95.275 |
95.160 |
95.240 |
+0.075 |
28,457 |
116,773 |
-237 |
|
|
Mar24 |
230425 |
95.410 |
95.525 |
95.400 |
95.490 |
+0.085 |
25,596 |
97,086 |
+1,377 |
|
|
Jun24 |
230425 |
95.680 |
95.800 |
95.670 |
95.765 |
+0.090 |
24,718 |
103,109 |
+499 |
|
|
Sep24 |
230425 |
95.905 |
96.010 |
95.890 |
95.980 |
+0.090 |
20,046 |
85,329 |
-1,716 |
|
|
Dec24 |
230425 |
96.030 |
96.140 |
96.025 |
96.110 |
+0.085 |
25,780 |
105,182 |
-4,482 |
|
|
Mar25 |
230425 |
96.100 |
96.210 |
96.095 |
96.180 |
+0.085 |
14,700 |
64,773 |
-2,315 |
|
|
Jun25 |
230425 |
96.155 |
96.250 |
96.145 |
96.220 |
+0.080 |
6,632 |
46,146 |
+34 |
|
|
Sep25 |
230425 |
96.180 |
96.280 |
96.180 |
96.255 |
+0.080 |
8,651 |
34,204 |
-892 |
|
|
Dec25 |
230425 |
96.220 |
96.315 |
96.215 |
96.295 |
+0.080 |
5,786 |
39,686 |
+340 |
|
|
Mar26 |
230425 |
96.255 |
96.350 |
96.250 |
96.330 |
+0.080 |
9,148 |
38,081 |
-1,277 |
|
|
Jun26 |
230425 |
96.285 |
96.385 |
96.285 |
96.365 |
+0.080 |
2,174 |
13,381 |
+58 |
|
|
Sep26 |
230425 |
96.320 |
96.415 |
96.320 |
96.395 |
+0.075 |
2,380 |
13,789 |
+353 |
|
|
Dec26 |
230425 |
96.365 |
96.455 |
96.360 |
96.435 |
+0.075 |
2,546 |
17,975 |
+291 |
|
|
Mar27 |
230425 |
96.410 |
96.490 |
96.410 |
96.475 |
+0.065 |
2,089 |
16,949 |
-7 |
|
|
Jun27 |
230425 |
96.445 |
96.510 |
96.445 |
96.505 |
+0.060 |
1,111 |
8,933 |
-39 |
|
|
Sep27 |
230425 |
96.475 |
96.550 |
96.475 |
96.530 |
+0.055 |
288 |
3,347 |
-47 |
|
| Total Volume and Open Interest |
272,280 |
1,294,739 |
-3,477 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230425 |
140~15 |
142~15 |
140~15 |
142~03 |
+1~30 |
105,869 |
1,423,603 |
-2,470 |
|
|
Sep23 |
230425 |
142~13 |
142~27 |
142~13 |
142~17 |
+1~30 |
15 |
185 |
+8 |
|
|
Dec23 |
230425 |
142~17 |
142~17 |
142~17 |
142~17 |
+1~30 |
|
|
|
|
| Total Volume and Open Interest |
105,884 |
1,423,788 |
-2,462 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230425 |
121~015 |
122~060 |
121~015 |
122~005 |
+1~045 |
204,537 |
1,595,122 |
-5,743 |
|
|
Sep23 |
230425 |
122~295 |
123~015 |
122~295 |
122~295 |
+1~045 |
|
|
|
|
|
Dec23 |
230425 |
122~225 |
122~225 |
122~225 |
122~225 |
+1~045 |
|
|
|
|
| Total Volume and Open Interest |
204,537 |
1,595,122 |
-5,743 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr23 |
230425 |
95.173 |
95.173 |
95.170 |
95.170 |
unch |
7,828 |
476,641 |
-2,802 |
|
|
May23 |
230425 |
94.970 |
95.015 |
94.965 |
94.995 |
+0.035 |
53,823 |
358,403 |
+3,729 |
|
|
Jun23 |
230425 |
94.915 |
94.985 |
94.915 |
94.965 |
+0.060 |
17,250 |
138,731 |
-642 |
|
|
Jul23 |
230425 |
94.915 |
95.000 |
94.900 |
94.970 |
+0.085 |
54,193 |
260,843 |
+2,971 |
|
|
Aug23 |
230425 |
94.960 |
95.080 |
94.950 |
95.040 |
+0.115 |
58,785 |
233,265 |
+6,269 |
|
|
Sep23 |
230425 |
95.010 |
95.140 |
94.995 |
95.095 |
+0.125 |
10,024 |
39,114 |
+1,351 |
|
| Total Volume and Open Interest |
273,719 |
1,814,960 |
+1,486 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
147.72 |
147.76 |
147.62 |
147.72 |
unch |
475 |
16,413 |
+151 |
Hover/Click |
|
Sep23 |
230425 |
147.72 |
147.72 |
147.72 |
147.72 |
unch |
|
|
|
Hover/Click |
|
Dec23 |
230425 |
147.62 |
147.62 |
147.62 |
147.62 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
475 |
16,413 |
+151 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230425 |
135.54 |
139.20 |
135.54 |
138.68 |
+2.84 |
46,243 |
205,023 |
-1,894 |
|
|
Sep23 |
230425 |
138.36 |
138.36 |
138.36 |
138.36 |
+2.82 |
0 |
9 |
+0 |
|
|
Dec23 |
230425 |
137.68 |
137.68 |
137.68 |
137.68 |
+2.84 |
|
|
|
|
| Total Volume and Open Interest |
46,243 |
205,032 |
-1,894 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
133.54 |
135.46 |
133.51 |
135.02 |
+1.33 |
581,744 |
1,200,245 |
-24,797 |
Hover/Click |
|
Sep23 |
230425 |
133.47 |
134.67 |
133.47 |
134.36 |
+1.33 |
14 |
115 |
+3 |
Hover/Click |
|
Dec23 |
230425 |
133.82 |
133.82 |
133.82 |
133.82 |
+1.33 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
581,758 |
1,200,360 |
-24,794 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
116.73 |
117.84 |
116.72 |
117.53 |
+0.75 |
484,596 |
1,370,782 |
-9,959 |
Hover/Click |
|
Sep23 |
230425 |
116.36 |
116.89 |
116.36 |
116.89 |
+0.75 |
8 |
79 |
+7 |
Hover/Click |
|
Dec23 |
230425 |
118.60 |
118.60 |
118.60 |
118.60 |
+0.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
484,604 |
1,370,861 |
-9,952 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230425 |
105.24 |
105.67 |
105.24 |
105.51 |
+0.26 |
371,896 |
1,677,606 |
-22,447 |
|
|
Sep23 |
230425 |
105.68 |
105.68 |
105.68 |
105.68 |
+0.26 |
0 |
2 |
+0 |
|
|
Dec23 |
230425 |
105.51 |
105.51 |
105.51 |
105.51 |
+0.26 |
|
|
|
|
| Total Volume and Open Interest |
371,896 |
1,677,608 |
-22,447 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230425 |
96.400 |
96.400 |
96.400 |
96.400 |
+0.025 |
0 |
70 |
+0 |
|
|
Sep23 |
230425 |
96.170 |
96.170 |
96.165 |
96.165 |
+0.045 |
1 |
130 |
+0 |
|
|
Dec23 |
230425 |
96.260 |
96.260 |
96.260 |
96.260 |
+0.075 |
0 |
27 |
+0 |
|
| Total Volume and Open Interest |
1 |
497 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230425 |
100~30 |
102~00 |
100~30 |
101~24 |
+0~27 |
183,986 |
441,904 |
-891 |
Hover/Click |
|
Sep23 |
230425 |
101~14 |
101~14 |
101~14 |
101~14 |
+0~27 |
1 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
183,987 |
441,944 |
-891 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230425 |
96.360 |
96.455 |
96.360 |
96.405 |
+0.035 |
142,415 |
522,664 |
+5,204 |
|
|
Sep23 |
230425 |
96.090 |
96.260 |
96.090 |
96.170 |
+0.055 |
116,590 |
585,408 |
+9,687 |
|
|
Dec23 |
230425 |
96.150 |
96.365 |
96.150 |
96.260 |
+0.080 |
101,114 |
381,152 |
+5,563 |
|
| Total Volume and Open Interest |
897,531 |
3,374,216 |
+28,865 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230424 |
96.26 |
96.27 |
96.24 |
96.27 |
unch |
38,558 |
196,636 |
-5,569 |
|
|
Sep23 |
230424 |
96.17 |
96.20 |
96.15 |
96.19 |
+0.01 |
26,197 |
128,626 |
-5,114 |
|
|
Dec23 |
230424 |
96.19 |
96.20 |
96.16 |
96.20 |
unch |
27,583 |
157,642 |
-611 |
|
|
Mar24 |
230424 |
96.27 |
96.28 |
96.22 |
96.27 |
unch |
13,653 |
105,761 |
+343 |
|
|
Jun24 |
230424 |
96.37 |
96.39 |
96.33 |
96.37 |
-0.01 |
9,393 |
98,863 |
+1,121 |
|
|
Sep24 |
230424 |
96.48 |
96.48 |
96.43 |
96.46 |
-0.02 |
4,958 |
81,810 |
-125 |
|
|
Dec24 |
230424 |
96.56 |
96.56 |
96.51 |
96.55 |
-0.02 |
2,574 |
52,360 |
-418 |
|
|
Mar25 |
230424 |
96.64 |
96.64 |
96.58 |
96.61 |
-0.03 |
1,309 |
29,777 |
+356 |
|
|
Jun25 |
230424 |
96.68 |
96.68 |
96.65 |
96.67 |
-0.02 |
34 |
1,985 |
-13 |
|
|
Sep25 |
230424 |
96.71 |
96.71 |
96.69 |
96.70 |
-0.04 |
32 |
431 |
-12 |
|
| Total Volume and Open Interest |
124,333 |
854,298 |
-10,022 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230424 |
96.54 |
96.56 |
96.51 |
96.55 |
+0.01 |
144,935 |
1,075,533 |
-16,306 |
|
|
Sep23 |
230424 |
96.55 |
96.55 |
96.55 |
96.55 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
144,935 |
1,075,533 |
-16,306 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230424 |
96.90 |
96.92 |
96.86 |
96.90 |
unch |
218,730 |
735,556 |
-4,643 |
|
|
Sep23 |
230424 |
96.90 |
96.90 |
96.90 |
96.90 |
unch |
|
|
|
|
| Total Volume and Open Interest |
218,730 |
735,556 |
-4,643 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230425 |
1995.7 |
1999.1 |
1982.3 |
1994.0 |
+4.9 |
132 |
418 |
-35 |
Hover/Click |
|
Jun23 |
230425 |
1999.4 |
2014.5 |
1986.2 |
2004.5 |
+4.7 |
210,502 |
388,731 |
-6,706 |
Hover/Click |
|
Aug23 |
230425 |
2018.1 |
2033.4 |
2005.1 |
2023.5 |
+4.9 |
4,173 |
40,131 |
+934 |
Hover/Click |
|
Oct23 |
230425 |
2038.8 |
2050.4 |
2025.2 |
2042.0 |
+4.9 |
416 |
9,730 |
-80 |
Hover/Click |
|
Dec23 |
230425 |
2056.8 |
2069.0 |
2042.9 |
2059.9 |
+4.6 |
823 |
26,077 |
+260 |
Hover/Click |
|
Feb24 |
230425 |
2077.8 |
2085.3 |
2074.1 |
2077.1 |
+4.6 |
107 |
3,721 |
+38 |
Hover/Click |
|
Apr24 |
230425 |
2087.0 |
2092.9 |
2087.0 |
2092.9 |
+4.5 |
41 |
997 |
+7 |
Hover/Click |
|
Jun24 |
230425 |
2108.0 |
2108.0 |
2108.0 |
2108.0 |
+4.2 |
5 |
678 |
+0 |
Hover/Click |
|
Aug24 |
230425 |
2122.0 |
2122.0 |
2122.0 |
2122.0 |
+3.9 |
0 |
53 |
+0 |
Hover/Click |
|
Oct24 |
230425 |
2134.6 |
2134.6 |
2134.6 |
2134.6 |
+3.8 |
0 |
32 |
+0 |
Hover/Click |
|
Dec24 |
230425 |
2148.1 |
2148.1 |
2148.1 |
2148.1 |
+3.7 |
0 |
458 |
+0 |
Hover/Click |
|
Feb25 |
230425 |
2164.1 |
2164.1 |
2164.1 |
2164.1 |
+3.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
216,816 |
472,803 |
-5,676 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230425 |
2525.5 |
2543.5 |
2453.0 |
2488.2 |
-42.9 |
61,581 |
44,821 |
-6,459 |
Hover/Click |
|
Jul23 |
230425 |
2548.0 |
2565.5 |
2473.5 |
2508.8 |
-43.6 |
19,879 |
94,738 |
+6,592 |
Hover/Click |
|
Sep23 |
230425 |
2583.5 |
2586.0 |
2496.5 |
2530.5 |
-44.7 |
932 |
9,721 |
+73 |
Hover/Click |
|
Dec23 |
230425 |
2615.0 |
2619.5 |
2533.0 |
2562.9 |
-45.0 |
467 |
5,735 |
+121 |
Hover/Click |
|
Mar24 |
230425 |
2621.0 |
2621.0 |
2594.2 |
2594.2 |
-45.0 |
82 |
1,061 |
+18 |
Hover/Click |
|
May24 |
230425 |
2620.0 |
2635.5 |
2614.4 |
2614.4 |
-45.0 |
41 |
266 |
-13 |
Hover/Click |
|
Jul24 |
230425 |
2678.5 |
2678.5 |
2631.9 |
2631.9 |
-45.0 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,151 |
157,068 |
+327 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230425 |
1089.3 |
1089.3 |
1089.3 |
1089.3 |
+0.5 |
0 |
3 |
-3 |
Hover/Click |
|
Jul23 |
230425 |
1099.9 |
1106.3 |
1077.0 |
1098.2 |
+0.5 |
25,410 |
65,744 |
+3,644 |
Hover/Click |
|
Oct23 |
230425 |
1108.7 |
1109.8 |
1083.2 |
1103.9 |
+0.4 |
753 |
4,179 |
+280 |
Hover/Click |
|
Jan24 |
230425 |
1110.8 |
1110.8 |
1089.2 |
1107.5 |
+0.4 |
63 |
331 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
26,238 |
70,280 |
+3,934 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
1537.00 |
1540.50 |
1465.00 |
1480.90 |
-53.50 |
2,039 |
10,256 |
-140 |
Hover/Click |
|
Sep23 |
230425 |
1526.00 |
1526.50 |
1495.00 |
1499.40 |
-53.20 |
435 |
1,420 |
+283 |
Hover/Click |
|
Dec23 |
230425 |
1520.50 |
1520.50 |
1513.00 |
1513.00 |
-51.50 |
5 |
64 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
2,479 |
11,743 |
+148 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230425 |
396.00 |
397.00 |
383.00 |
384.80 |
-10.60 |
64,634 |
36,232 |
-5,848 |
Hover/Click |
|
Jul23 |
230425 |
397.35 |
398.50 |
385.15 |
386.50 |
-9.95 |
38,857 |
100,676 |
+3,464 |
Hover/Click |
|
Sep23 |
230425 |
397.90 |
399.05 |
385.90 |
387.10 |
-9.95 |
7,240 |
23,002 |
+1,461 |
Hover/Click |
|
Dec23 |
230425 |
398.00 |
399.60 |
386.70 |
387.85 |
-9.95 |
2,458 |
24,430 |
+486 |
Hover/Click |
|
Mar24 |
230425 |
397.10 |
399.40 |
387.40 |
388.30 |
-9.90 |
298 |
6,059 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
114,955 |
200,254 |
-562 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230425 |
34006 |
34007 |
33643 |
33652 |
-349 |
145,062 |
95,505 |
-67 |
Hover/Click |
|
Sep23 |
230425 |
34259 |
34269 |
33908 |
33908 |
-362 |
95 |
568 |
-7 |
Hover/Click |
|
Dec23 |
230425 |
34063 |
34063 |
34063 |
34063 |
-360 |
0 |
11 |
+0 |
Hover/Click |
|
Mar24 |
230425 |
34600 |
34600 |
34228 |
34228 |
-352 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
145,158 |
96,085 |
-73 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
4157.25 |
4158.50 |
4091.50 |
4093.25 |
-66.25 |
1,645,161 |
2,228,523 |
-6,923 |
Hover/Click |
|
Sep23 |
230425 |
4195.00 |
4196.25 |
4129.50 |
4129.75 |
-68.50 |
1,772 |
17,659 |
+422 |
Hover/Click |
|
Dec23 |
230425 |
4218.50 |
4218.50 |
4164.00 |
4164.00 |
-71.00 |
11 |
3,077 |
-1 |
Hover/Click |
|
Mar24 |
230425 |
4196.00 |
4196.00 |
4196.00 |
4196.00 |
-75.00 |
18 |
114 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,646,962 |
2,251,967 |
-6,494 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
13050.25 |
13059.50 |
12800.00 |
12809.50 |
-247.00 |
593,982 |
243,942 |
-1,087 |
Hover/Click |
|
Sep23 |
230425 |
13197.25 |
13201.75 |
12944.50 |
12948.75 |
-253.75 |
512 |
3,273 |
+95 |
Hover/Click |
|
Dec23 |
230425 |
13270.00 |
13270.00 |
13083.00 |
13083.00 |
-250.00 |
0 |
201 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
594,494 |
247,537 |
-992 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230425 |
2511.20 |
2511.90 |
2452.50 |
2462.60 |
-49.60 |
8,332 |
39,306 |
-121 |
Hover/Click |
|
Sep23 |
230425 |
2481.10 |
2481.10 |
2481.10 |
2481.10 |
-47.60 |
|
|
|
Hover/Click |
|
Dec23 |
230425 |
2499.50 |
2499.50 |
2499.50 |
2499.50 |
-47.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,332 |
39,306 |
-121 |
|
| Volatility Index(CBOE) |
|
Apr23 |
230419 |
17.15 |
17.65 |
16.75 |
16.75 |
-0.30 |
54,373 |
54,447 |
-11,184 |
|
|
May23 |
230425 |
19.35 |
21.20 |
19.28 |
21.02 |
+1.69 |
55,402 |
177,780 |
-520 |
|
|
Jun23 |
230425 |
21.60 |
23.05 |
21.56 |
22.97 |
+1.41 |
37,184 |
88,695 |
+5,580 |
|
|
Jul23 |
230425 |
22.82 |
24.00 |
22.80 |
23.97 |
+1.13 |
12,829 |
36,992 |
+498 |
|
| Total Volume and Open Interest |
121,453 |
369,372 |
+6,051 |
|
| S & P 600(CME) |
|
Jun23 |
230425 |
1135.00 |
1135.00 |
1135.00 |
1135.00 |
-30.20 |
|
|
|
|
|
Sep23 |
230425 |
1143.40 |
1143.40 |
1143.40 |
1143.40 |
-30.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230425 |
1796.40 |
1796.90 |
1747.30 |
1754.80 |
-44.70 |
158,311 |
500,564 |
-2,238 |
Hover/Click |
|
Sep23 |
230425 |
1805.40 |
1805.40 |
1763.80 |
1770.20 |
-45.50 |
44 |
3,248 |
-28 |
Hover/Click |
|
Dec23 |
230425 |
1786.80 |
1786.80 |
1782.60 |
1786.80 |
-43.80 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,355 |
503,814 |
-2,266 |
|
| Nikkei 225(CME) |
|
Jun23 |
230425 |
28710 |
28825 |
28390 |
28400 |
-340 |
3,136 |
12,230 |
+260 |
|
|
Sep23 |
230425 |
28730 |
28775 |
28355 |
28355 |
-335 |
1 |
12 |
+0 |
|
| Total Volume and Open Interest |
3,137 |
12,242 |
+260 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
28595 |
28800 |
28575 |
28620 |
+30 |
31,951 |
112,798 |
-4,945 |
|
|
Sep23 |
230425 |
28565 |
28565 |
28565 |
28565 |
+30 |
0 |
356 |
+0 |
|
|
Dec23 |
230425 |
28340 |
28340 |
28340 |
28340 |
+30 |
0 |
6,442 |
-164 |
|
| Total Volume and Open Interest |
32,255 |
128,906 |
-5,205 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230425 |
28600 |
28800 |
28595 |
28620 |
+30 |
750,419 |
448,236 |
+13,164 |
|
|
Sep23 |
230425 |
28530 |
28735 |
28530 |
28550 |
+30 |
24,949 |
25,111 |
+625 |
|
|
Dec23 |
230425 |
28315 |
28505 |
28315 |
28330 |
+30 |
1,167 |
4,881 |
+8 |
|
| Total Volume and Open Interest |
798,738 |
531,416 |
+22,814 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230425 |
28600 |
28800 |
28600 |
28620 |
+30 |
48,728 |
218,187 |
-67 |
|
|
Sep23 |
230425 |
28520 |
28730 |
28520 |
28550 |
+30 |
648 |
14,849 |
+19 |
|
|
Dec23 |
230425 |
28470 |
28500 |
28330 |
28330 |
+30 |
1 |
29,453 |
+0 |
|
| Total Volume and Open Interest |
49,389 |
301,129 |
+610 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230425 |
28685 |
28800 |
28360 |
28370 |
-345 |
18,954 |
44,936 |
+224 |
|
|
Sep23 |
230425 |
28305 |
28705 |
28305 |
28305 |
-345 |
0 |
35 |
+0 |
|
|
Dec23 |
230425 |
28100 |
28100 |
28100 |
28100 |
-340 |
|
|
|
|
| Total Volume and Open Interest |
18,954 |
44,971 |
+224 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230425 |
28370 |
28370 |
28370 |
28370 |
-345 |
|
|
|
|
|
Sep23 |
230425 |
28305 |
28305 |
28305 |
28305 |
-345 |
|
|
|
|
|
Dec23 |
230425 |
28100 |
28100 |
28100 |
28100 |
-340 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230425 |
7502.0 |
7503.0 |
7439.0 |
7491.5 |
-23.0 |
64,769 |
228,927 |
+29,036 |
|
|
Jun23 |
230425 |
7436.0 |
7443.5 |
7404.0 |
7443.5 |
-23.0 |
87 |
1,741 |
+69 |
|
|
Jul23 |
230425 |
7456.5 |
7456.5 |
7456.5 |
7456.5 |
-22.0 |
|
|
|
|
|
Sep23 |
230425 |
7496.5 |
7496.5 |
7496.5 |
7496.5 |
-23.0 |
|
|
|
|
|
Dec23 |
230425 |
7542.0 |
7542.0 |
7542.0 |
7542.0 |
-23.0 |
|
|
|
|
|
Mar24 |
230425 |
7601.5 |
7601.5 |
7601.5 |
7601.5 |
-22.0 |
|
|
|
|
| Total Volume and Open Interest |
74,876 |
293,952 |
-39,693 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr23 |
230425 |
19929 |
19971 |
19537 |
19576 |
-348 |
129,829 |
109,592 |
+737 |
|
|
May23 |
230425 |
19892 |
19940 |
19497 |
19541 |
-355 |
9,921 |
10,597 |
+5,981 |
|
|
Jun23 |
230425 |
19851 |
19862 |
19441 |
19476 |
-366 |
500 |
9,109 |
+64 |
|
| Total Volume and Open Interest |
140,580 |
140,075 |
+6,957 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
15997.0 |
16023.0 |
15913.0 |
16006.0 |
+14.0 |
62,569 |
80,813 |
-192 |
|
|
Sep23 |
230425 |
16047.0 |
16142.0 |
16047.0 |
16142.0 |
+15.0 |
15 |
150 |
-2 |
|
|
Dec23 |
230425 |
16288.0 |
16288.0 |
16288.0 |
16288.0 |
+16.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
62,584 |
80,966 |
-194 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230425 |
16013.0 |
16022.0 |
15911.0 |
16006.0 |
+14.0 |
37,632 |
15,293 |
+790 |
|
|
Sep23 |
230425 |
16065.0 |
16150.0 |
16059.0 |
16142.0 |
+15.0 |
14 |
62 |
+3 |
|
|
Dec23 |
230425 |
16288.0 |
16288.0 |
16288.0 |
16288.0 |
+16.0 |
|
|
|
|
| Total Volume and Open Interest |
37,646 |
15,355 |
+793 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
4349 |
4351 |
4302 |
4336 |
-14 |
840,400 |
3,639,498 |
+22,009 |
|
|
Sep23 |
230425 |
4357 |
4362 |
4331 |
4362 |
-14 |
16 |
32,560 |
+8 |
|
|
Dec23 |
230425 |
4388 |
4388 |
4388 |
4388 |
-16 |
0 |
57,833 |
+0 |
|
| Total Volume and Open Interest |
840,416 |
3,732,497 |
+22,017 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230425 |
11490 |
11535 |
11445 |
11517 |
+64 |
39,799 |
136,923 |
+743 |
|
|
Sep23 |
230425 |
11522 |
11551 |
11489 |
11551 |
+63 |
65 |
238 |
+27 |
|
|
Dec23 |
230425 |
11593 |
11593 |
11593 |
11593 |
+64 |
50 |
494 |
+50 |
|
| Total Volume and Open Interest |
39,914 |
137,655 |
+820 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230425 |
7904.50 |
7906.00 |
7850.50 |
7889.50 |
-20.00 |
71,620 |
591,638 |
-3,816 |
|
|
Sep23 |
230425 |
7891.50 |
7903.00 |
7891.50 |
7903.00 |
-19.50 |
7 |
733 |
+4 |
|
|
Dec23 |
230425 |
7958.00 |
7958.00 |
7958.00 |
7958.00 |
-19.50 |
30 |
39 |
+1 |
|
| Total Volume and Open Interest |
71,657 |
592,410 |
-3,811 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230424 |
7340.0 |
7359.0 |
7318.0 |
7330.0 |
-11.0 |
35,396 |
247,267 |
+2,040 |
|
|
Sep23 |
230424 |
7287.0 |
7287.0 |
7287.0 |
7287.0 |
-11.0 |
0 |
7 |
+0 |
|
|
Dec23 |
230424 |
7268.0 |
7268.0 |
7268.0 |
7268.0 |
-11.0 |
|
|
|
|
| Total Volume and Open Interest |
35,410 |
250,149 |
+1,921 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230425 |
27285.00 |
27305.00 |
26910.00 |
27091.00 |
-283.00 |
14,838 |
97,729 |
+142 |
|
|
Sep23 |
230425 |
27190.00 |
27340.00 |
27070.00 |
27163.00 |
-281.00 |
15 |
362 |
+10 |
|
|
Dec23 |
230425 |
27195.00 |
27195.00 |
27195.00 |
27195.00 |
-279.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
14,853 |
98,095 |
+152 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230425 |
330.90 |
331.10 |
323.90 |
325.75 |
-4.20 |
222,123 |
324,484 |
+1,595 |
|
|
Sep23 |
230425 |
332.30 |
332.65 |
325.45 |
327.25 |
-4.20 |
276 |
23,000 |
+13 |
|
|
Dec23 |
230425 |
333.35 |
334.05 |
327.00 |
329.00 |
-4.25 |
0 |
28,485 |
-4 |
|
| Total Volume and Open Interest |
222,399 |
395,894 |
+1,764 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230425 |
567.65 |
569.00 |
565.95 |
568.50 |
-9.45 |
6 |
599 |
-4 |
|
|
Jun23 |
230425 |
566.00 |
576.25 |
566.00 |
566.00 |
-9.45 |
|
|
|
|
|
Jul23 |
230425 |
568.50 |
568.50 |
568.50 |
568.50 |
-4.45 |
|
|
|
|
| Total Volume and Open Interest |
6 |
599 |
-4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
