 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 01, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
1196.25 |
1201.75 |
1181.50 |
1185.75 |
-5.75 |
160,360 |
326,585 |
-2,423 |
Hover/Click |
Jul24 |
240401 |
1209.25 |
1215.75 |
1196.00 |
1199.50 |
-5.75 |
92,979 |
223,142 |
+7,360 |
Hover/Click |
Aug24 |
240401 |
1210.00 |
1213.25 |
1195.00 |
1198.50 |
-5.25 |
9,659 |
26,222 |
+969 |
Hover/Click |
Sep24 |
240401 |
1191.25 |
1195.00 |
1179.25 |
1182.75 |
-4.00 |
5,978 |
18,889 |
+337 |
Hover/Click |
Nov24 |
240401 |
1190.25 |
1195.00 |
1179.25 |
1182.50 |
-3.75 |
58,814 |
151,692 |
+1,520 |
Hover/Click |
Jan25 |
240401 |
1201.00 |
1205.00 |
1189.75 |
1193.50 |
-3.25 |
9,096 |
17,642 |
+255 |
Hover/Click |
Mar25 |
240401 |
1197.50 |
1202.50 |
1187.25 |
1191.00 |
-3.50 |
9,362 |
27,522 |
+413 |
Hover/Click |
May25 |
240401 |
1197.25 |
1205.25 |
1189.50 |
1193.00 |
-3.50 |
2,809 |
10,418 |
+606 |
Hover/Click |
Jul25 |
240401 |
1205.50 |
1209.25 |
1194.25 |
1197.75 |
-3.00 |
954 |
4,348 |
+15 |
Hover/Click |
Aug25 |
240401 |
1190.50 |
1190.50 |
1190.50 |
1190.50 |
-2.75 |
5 |
46 |
+0 |
Hover/Click |
Sep25 |
240401 |
1168.75 |
1168.75 |
1168.75 |
1168.75 |
-1.50 |
11 |
71 |
+10 |
Hover/Click |
Nov25 |
240401 |
1162.75 |
1170.25 |
1158.25 |
1161.25 |
-1.50 |
692 |
4,623 |
+151 |
Hover/Click |
Jan26 |
240401 |
1169.50 |
1169.50 |
1169.50 |
1169.50 |
-1.75 |
1 |
14 |
+0 |
Hover/Click |
Mar26 |
240401 |
1169.00 |
1169.00 |
1169.00 |
1169.00 |
-1.50 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
350,721 |
811,505 |
+9,214 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
338.30 |
338.70 |
331.30 |
333.40 |
-4.30 |
77,542 |
192,010 |
-2,668 |
Hover/Click |
Jul24 |
240401 |
341.30 |
341.90 |
335.60 |
337.30 |
-3.70 |
41,490 |
137,924 |
-608 |
Hover/Click |
Aug24 |
240401 |
342.70 |
342.70 |
336.70 |
338.30 |
-3.50 |
7,509 |
29,052 |
+226 |
Hover/Click |
Sep24 |
240401 |
343.70 |
343.70 |
337.90 |
339.60 |
-3.30 |
5,167 |
21,578 |
+174 |
Hover/Click |
Oct24 |
240401 |
344.00 |
344.20 |
338.20 |
339.80 |
-3.20 |
4,085 |
14,107 |
+419 |
Hover/Click |
Dec24 |
240401 |
347.30 |
347.50 |
341.60 |
343.40 |
-2.90 |
15,191 |
57,373 |
+109 |
Hover/Click |
Jan25 |
240401 |
346.80 |
348.10 |
342.90 |
344.70 |
-2.70 |
1,430 |
6,926 |
+177 |
Hover/Click |
Mar25 |
240401 |
346.00 |
346.70 |
341.80 |
343.60 |
-2.80 |
1,043 |
5,134 |
+147 |
Hover/Click |
May25 |
240401 |
345.50 |
345.50 |
342.30 |
343.90 |
-2.80 |
567 |
1,792 |
+76 |
Hover/Click |
Jul25 |
240401 |
347.80 |
347.80 |
344.40 |
346.10 |
-2.60 |
445 |
1,669 |
+126 |
Hover/Click |
Total Volume and Open Interest |
154,614 |
469,121 |
-1,776 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
48.12 |
48.79 |
48.06 |
48.24 |
+0.29 |
73,831 |
202,778 |
-2,914 |
Hover/Click |
Jul24 |
240401 |
48.73 |
49.31 |
48.60 |
48.76 |
+0.28 |
39,685 |
165,332 |
-16 |
Hover/Click |
Aug24 |
240401 |
48.75 |
49.34 |
48.65 |
48.82 |
+0.28 |
6,792 |
41,420 |
+191 |
Hover/Click |
Sep24 |
240401 |
48.69 |
49.20 |
48.56 |
48.71 |
+0.26 |
4,294 |
24,461 |
-255 |
Hover/Click |
Oct24 |
240401 |
48.35 |
48.97 |
48.35 |
48.50 |
+0.23 |
3,352 |
18,179 |
+88 |
Hover/Click |
Dec24 |
240401 |
48.54 |
48.98 |
48.36 |
48.49 |
+0.21 |
13,146 |
97,665 |
+2,227 |
Hover/Click |
Jan25 |
240401 |
48.62 |
49.05 |
48.44 |
48.56 |
+0.20 |
1,625 |
9,488 |
+370 |
Hover/Click |
Mar25 |
240401 |
48.85 |
49.02 |
48.41 |
48.51 |
+0.15 |
987 |
7,828 |
-62 |
Hover/Click |
May25 |
240401 |
48.90 |
49.07 |
48.48 |
48.55 |
+0.11 |
304 |
2,282 |
-33 |
Hover/Click |
Jul25 |
240401 |
48.97 |
49.08 |
48.48 |
48.53 |
+0.06 |
197 |
1,834 |
+18 |
Hover/Click |
Total Volume and Open Interest |
144,494 |
574,725 |
-354 |
|
Canola(WCE) |
Weekly |
Monthly |
May24 |
240401 |
629.2 |
636.6 |
625.4 |
634.2 |
+7.8 |
19,853 |
139,548 |
-1,670 |
Hover/Click |
Jul24 |
240401 |
637.1 |
645.1 |
635.1 |
642.8 |
+6.7 |
17,324 |
93,634 |
+1,723 |
Hover/Click |
Nov24 |
240401 |
645.3 |
652.7 |
644.6 |
650.8 |
+5.7 |
6,230 |
54,017 |
-700 |
Hover/Click |
Jan25 |
240401 |
652.0 |
659.2 |
651.8 |
657.4 |
+5.2 |
226 |
4,801 |
-45 |
Hover/Click |
Mar25 |
240401 |
659.9 |
659.9 |
659.9 |
659.9 |
+5.3 |
2 |
443 |
+0 |
Hover/Click |
May25 |
240401 |
658.0 |
658.0 |
658.0 |
658.0 |
+5.2 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
43,635 |
292,516 |
-692 |
|
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
441.75 |
442.00 |
432.25 |
435.50 |
-6.50 |
360,086 |
606,556 |
+7,015 |
Hover/Click |
Jul24 |
240401 |
454.50 |
454.50 |
446.00 |
449.25 |
-5.25 |
183,709 |
404,349 |
+16,944 |
Hover/Click |
Sep24 |
240401 |
464.00 |
464.00 |
457.25 |
460.75 |
-3.75 |
61,698 |
216,406 |
+8,318 |
Hover/Click |
Dec24 |
240401 |
477.50 |
477.50 |
471.50 |
474.75 |
-3.00 |
116,544 |
315,881 |
+9,025 |
Hover/Click |
Mar25 |
240401 |
489.00 |
489.25 |
484.50 |
487.25 |
-2.75 |
14,187 |
46,244 |
-1,950 |
Hover/Click |
May25 |
240401 |
493.75 |
494.75 |
490.50 |
493.25 |
-2.50 |
3,774 |
8,123 |
+196 |
Hover/Click |
Jul25 |
240401 |
495.75 |
496.50 |
492.50 |
495.75 |
-1.75 |
3,236 |
10,361 |
+284 |
Hover/Click |
Sep25 |
240401 |
486.75 |
487.75 |
484.25 |
487.25 |
-1.00 |
355 |
1,535 |
+45 |
Hover/Click |
Dec25 |
240401 |
488.75 |
490.00 |
486.00 |
489.25 |
-0.75 |
4,514 |
20,728 |
+1,028 |
Hover/Click |
Mar26 |
240401 |
497.00 |
498.50 |
494.50 |
498.25 |
-0.50 |
44 |
446 |
+30 |
Hover/Click |
Total Volume and Open Interest |
748,238 |
1,632,013 |
+40,967 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
562.00 |
562.75 |
547.25 |
557.00 |
-3.25 |
72,671 |
192,083 |
-4,714 |
Hover/Click |
Jul24 |
240401 |
577.25 |
577.75 |
562.75 |
572.75 |
-3.00 |
47,656 |
115,818 |
-164 |
Hover/Click |
Sep24 |
240401 |
591.25 |
593.00 |
578.00 |
588.75 |
-2.75 |
22,387 |
42,140 |
-1,413 |
Hover/Click |
Dec24 |
240401 |
612.50 |
613.50 |
599.00 |
610.50 |
-1.50 |
16,186 |
42,723 |
-1,745 |
Hover/Click |
Mar25 |
240401 |
628.00 |
628.75 |
615.75 |
627.75 |
-0.50 |
2,993 |
7,680 |
+104 |
Hover/Click |
May25 |
240401 |
636.25 |
639.25 |
626.25 |
638.75 |
+0.25 |
494 |
2,152 |
+70 |
Hover/Click |
Total Volume and Open Interest |
162,748 |
404,561 |
-7,850 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240401 |
585.25 |
587.75 |
564.25 |
575.50 |
-9.75 |
28,772 |
113,912 |
-121 |
Hover/Click |
Jul24 |
240401 |
580.75 |
582.50 |
560.25 |
571.00 |
-8.75 |
23,732 |
93,889 |
-58 |
Hover/Click |
Sep24 |
240401 |
593.00 |
593.00 |
572.50 |
583.50 |
-7.25 |
7,126 |
34,084 |
+199 |
Hover/Click |
Dec24 |
240401 |
608.50 |
609.25 |
591.75 |
602.75 |
-6.25 |
3,851 |
30,224 |
+497 |
Hover/Click |
Mar25 |
240401 |
619.75 |
624.75 |
607.75 |
619.25 |
-5.25 |
631 |
2,412 |
+30 |
Hover/Click |
May25 |
240401 |
627.50 |
629.25 |
617.75 |
628.25 |
-5.00 |
132 |
778 |
+40 |
Hover/Click |
Jul25 |
240401 |
623.00 |
626.50 |
615.25 |
626.00 |
-3.25 |
34 |
374 |
+14 |
Hover/Click |
Total Volume and Open Interest |
64,278 |
275,715 |
+601 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240401 |
646.00 |
647.00 |
631.00 |
634.75 |
-10.25 |
6,923 |
38,486 |
-440 |
Hover/Click |
Jul24 |
240401 |
652.75 |
652.75 |
640.75 |
644.50 |
-8.50 |
4,336 |
15,387 |
+11 |
Hover/Click |
Sep24 |
240401 |
659.75 |
660.00 |
650.00 |
653.75 |
-7.25 |
1,790 |
8,540 |
+385 |
Hover/Click |
Dec24 |
240401 |
677.00 |
677.00 |
667.75 |
670.50 |
-6.25 |
538 |
4,555 |
+163 |
Hover/Click |
Mar25 |
240401 |
684.25 |
684.25 |
684.25 |
684.25 |
-5.00 |
65 |
299 |
+13 |
Hover/Click |
May25 |
240401 |
692.25 |
692.25 |
692.25 |
692.25 |
-5.25 |
1 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,653 |
67,327 |
+132 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
357.00 |
359.25 |
355.25 |
355.75 |
-1.25 |
493 |
2,584 |
+57 |
Hover/Click |
Jul24 |
240401 |
350.75 |
353.00 |
350.75 |
352.25 |
unch |
270 |
657 |
+175 |
Hover/Click |
Sep24 |
240401 |
348.50 |
348.50 |
348.50 |
348.50 |
-2.25 |
0 |
10 |
+0 |
Hover/Click |
Dec24 |
240401 |
360.50 |
361.25 |
358.50 |
358.50 |
-2.25 |
5 |
203 |
+4 |
Hover/Click |
Total Volume and Open Interest |
768 |
3,458 |
+236 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May24 |
240401 |
16.39 |
16.50 |
16.26 |
16.30 |
-0.07 |
1,360 |
6,390 |
-324 |
Hover/Click |
Jul24 |
240401 |
16.67 |
16.67 |
16.57 |
16.62 |
-0.07 |
177 |
1,040 |
+142 |
Hover/Click |
Sep24 |
240401 |
14.55 |
14.59 |
14.55 |
14.59 |
+0.05 |
90 |
2,245 |
+56 |
Hover/Click |
Nov24 |
240401 |
14.68 |
14.68 |
14.68 |
14.68 |
+0.06 |
9 |
67 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,636 |
9,775 |
-117 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240401 |
185.000 |
185.900 |
179.750 |
180.080 |
-4.920 |
11,012 |
37,147 |
-1,920 |
Hover/Click |
Jun24 |
240401 |
180.035 |
181.130 |
174.150 |
175.330 |
-4.920 |
26,173 |
125,756 |
+1,392 |
Hover/Click |
Aug24 |
240401 |
178.150 |
178.580 |
171.450 |
172.100 |
-6.100 |
10,557 |
59,742 |
-372 |
Hover/Click |
Oct24 |
240401 |
181.150 |
181.600 |
174.685 |
175.285 |
-6.095 |
7,154 |
37,900 |
+174 |
Hover/Click |
Dec24 |
240401 |
185.485 |
186.035 |
179.330 |
179.900 |
-5.785 |
4,560 |
25,882 |
+440 |
Hover/Click |
Feb25 |
240401 |
188.630 |
189.435 |
182.880 |
183.435 |
-5.550 |
1,581 |
9,449 |
+30 |
Hover/Click |
Total Volume and Open Interest |
61,790 |
305,623 |
-74 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240401 |
246.630 |
249.000 |
239.050 |
240.435 |
-6.695 |
2,159 |
6,753 |
-266 |
Hover/Click |
May24 |
240401 |
248.000 |
251.300 |
240.850 |
242.685 |
-6.015 |
6,905 |
21,262 |
+96 |
Hover/Click |
Aug24 |
240401 |
258.435 |
260.880 |
250.580 |
251.650 |
-7.185 |
3,120 |
11,726 |
-378 |
Hover/Click |
Sep24 |
240401 |
260.130 |
262.435 |
252.485 |
253.350 |
-7.380 |
1,089 |
4,298 |
+70 |
Hover/Click |
Oct24 |
240401 |
261.185 |
263.185 |
253.535 |
254.285 |
-7.490 |
731 |
3,713 |
-39 |
Hover/Click |
Nov24 |
240401 |
260.835 |
262.630 |
253.350 |
254.250 |
-7.350 |
358 |
2,387 |
-64 |
Hover/Click |
Jan25 |
240401 |
256.700 |
259.230 |
250.130 |
251.200 |
-7.180 |
167 |
1,543 |
+46 |
Hover/Click |
Total Volume and Open Interest |
14,529 |
51,682 |
-2,687 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240401 |
86.280 |
87.930 |
86.030 |
86.950 |
+0.320 |
8,930 |
23,747 |
-2,431 |
Hover/Click |
May24 |
240401 |
91.750 |
94.550 |
91.500 |
93.750 |
+1.250 |
620 |
5,920 |
-121 |
|
Jun24 |
240401 |
100.250 |
104.250 |
100.180 |
103.500 |
+2.050 |
21,028 |
93,421 |
+871 |
Hover/Click |
Jul24 |
240401 |
102.800 |
106.130 |
102.750 |
105.530 |
+1.530 |
5,715 |
34,871 |
+225 |
Hover/Click |
Aug24 |
240401 |
102.100 |
104.700 |
102.100 |
104.250 |
+1.050 |
8,037 |
37,300 |
+930 |
Hover/Click |
Oct24 |
240401 |
87.180 |
88.330 |
87.080 |
87.980 |
+0.180 |
6,724 |
44,002 |
+1,929 |
Hover/Click |
Dec24 |
240401 |
78.180 |
78.880 |
77.930 |
78.750 |
+0.120 |
3,993 |
28,439 |
+1,400 |
Hover/Click |
Feb25 |
240401 |
80.830 |
81.380 |
80.600 |
81.300 |
+0.070 |
1,029 |
5,695 |
+259 |
Hover/Click |
Total Volume and Open Interest |
56,232 |
276,306 |
+3,135 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar24 |
240401 |
16.34 |
16.35 |
16.34 |
16.34 |
unch |
53 |
4,071 |
-5 |
Hover/Click |
Apr24 |
240401 |
15.58 |
15.70 |
15.50 |
15.54 |
-0.02 |
981 |
5,461 |
-411 |
Hover/Click |
May24 |
240401 |
15.96 |
16.09 |
15.77 |
15.86 |
-0.10 |
768 |
6,135 |
+489 |
Hover/Click |
Jun24 |
240401 |
16.74 |
16.74 |
16.50 |
16.60 |
-0.04 |
195 |
3,013 |
+51 |
Hover/Click |
Jul24 |
240401 |
17.44 |
17.47 |
17.27 |
17.31 |
-0.08 |
30 |
1,468 |
-3 |
Hover/Click |
Aug24 |
240401 |
18.05 |
18.09 |
17.96 |
18.06 |
+0.02 |
38 |
1,319 |
+8 |
Hover/Click |
Sep24 |
240401 |
18.40 |
18.40 |
18.31 |
18.31 |
-0.09 |
14 |
1,245 |
+10 |
Hover/Click |
Oct24 |
240401 |
18.39 |
18.39 |
18.34 |
18.35 |
-0.15 |
16 |
1,092 |
+0 |
Hover/Click |
Nov24 |
240401 |
18.26 |
18.40 |
18.26 |
18.40 |
-0.01 |
29 |
1,029 |
+2 |
Hover/Click |
Dec24 |
240401 |
18.00 |
18.00 |
17.90 |
17.95 |
-0.20 |
18 |
1,002 |
+16 |
Hover/Click |
Jan25 |
240401 |
18.00 |
18.00 |
18.00 |
18.00 |
-0.10 |
0 |
341 |
+0 |
Hover/Click |
Feb25 |
240401 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
0 |
267 |
+0 |
Hover/Click |
Mar25 |
240401 |
18.05 |
18.05 |
18.05 |
18.05 |
-0.03 |
8 |
281 |
+8 |
Hover/Click |
Total Volume and Open Interest |
2,172 |
27,080 |
+185 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May24 |
240401 |
9720 |
10318 |
9632 |
10120 |
+354 |
17,953 |
54,540 |
-4,820 |
Hover/Click |
Jul24 |
240401 |
9303 |
9806 |
9187 |
9614 |
+308 |
10,196 |
46,129 |
-1,417 |
Hover/Click |
Sep24 |
240401 |
8598 |
9126 |
8501 |
8957 |
+359 |
6,790 |
29,222 |
+1,175 |
Hover/Click |
Dec24 |
240401 |
7530 |
8156 |
7500 |
8009 |
+476 |
3,999 |
33,367 |
+682 |
Hover/Click |
Mar25 |
240401 |
6731 |
7372 |
6715 |
7259 |
+545 |
1,069 |
15,711 |
+241 |
Hover/Click |
May25 |
240401 |
6300 |
6909 |
6257 |
6764 |
+482 |
255 |
5,319 |
-40 |
Hover/Click |
Jul25 |
240401 |
6130 |
6586 |
6130 |
6467 |
+460 |
46 |
4,325 |
-5 |
Hover/Click |
Total Volume and Open Interest |
40,323 |
189,105 |
-4,175 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May24 |
240401 |
188.00 |
192.70 |
187.70 |
191.80 |
+2.95 |
21,237 |
89,316 |
-1,349 |
Hover/Click |
Jul24 |
240401 |
187.50 |
191.90 |
186.75 |
191.10 |
+3.05 |
15,969 |
76,547 |
+736 |
Hover/Click |
Sep24 |
240401 |
187.20 |
191.40 |
186.35 |
190.70 |
+3.10 |
5,411 |
34,095 |
+423 |
Hover/Click |
Dec24 |
240401 |
187.05 |
190.85 |
185.90 |
190.25 |
+3.20 |
3,385 |
24,568 |
+717 |
Hover/Click |
Mar25 |
240401 |
187.15 |
191.00 |
186.45 |
190.60 |
+3.10 |
824 |
9,600 |
-50 |
Hover/Click |
May25 |
240401 |
187.15 |
191.40 |
187.15 |
191.10 |
+2.90 |
600 |
3,981 |
+76 |
Hover/Click |
Total Volume and Open Interest |
47,809 |
241,134 |
+669 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240401 |
360.60 |
373.25 |
358.20 |
373.25 |
+10.00 |
728 |
5,474 |
-135 |
Hover/Click |
Jul24 |
240401 |
355.05 |
369.35 |
355.00 |
368.60 |
+9.25 |
365 |
1,712 |
+108 |
Hover/Click |
Sep24 |
240401 |
353.55 |
365.65 |
353.55 |
365.25 |
+9.60 |
31 |
673 |
+9 |
Hover/Click |
Nov24 |
240401 |
349.90 |
360.55 |
349.90 |
360.55 |
+8.80 |
0 |
100 |
+0 |
Hover/Click |
Jan25 |
240401 |
345.10 |
355.55 |
345.10 |
355.55 |
+7.05 |
0 |
45 |
+0 |
Hover/Click |
Mar25 |
240401 |
349.95 |
349.95 |
349.95 |
349.95 |
+6.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,124 |
8,006 |
-18 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240401 |
22.65 |
22.91 |
22.53 |
22.72 |
+0.20 |
55,316 |
264,330 |
+538 |
Hover/Click |
Jul24 |
240401 |
22.23 |
22.47 |
22.16 |
22.35 |
+0.20 |
26,261 |
207,013 |
+3,175 |
Hover/Click |
Oct24 |
240401 |
22.10 |
22.32 |
22.06 |
22.22 |
+0.17 |
15,392 |
151,627 |
-1,137 |
Hover/Click |
Mar25 |
240401 |
22.15 |
22.34 |
22.13 |
22.25 |
+0.14 |
12,634 |
95,959 |
+1,611 |
Hover/Click |
May25 |
240401 |
21.20 |
21.29 |
21.13 |
21.19 |
+0.05 |
7,753 |
48,028 |
+1,671 |
Hover/Click |
Jul25 |
240401 |
20.59 |
20.66 |
20.49 |
20.54 |
+0.01 |
4,671 |
27,923 |
+293 |
Hover/Click |
Oct25 |
240401 |
20.38 |
20.41 |
20.25 |
20.30 |
-0.02 |
2,839 |
26,358 |
+611 |
Hover/Click |
Mar26 |
240401 |
20.37 |
20.38 |
20.22 |
20.26 |
-0.04 |
1,703 |
11,974 |
+159 |
Hover/Click |
May26 |
240401 |
19.66 |
19.68 |
19.49 |
19.50 |
-0.09 |
873 |
4,224 |
+170 |
Hover/Click |
Total Volume and Open Interest |
128,190 |
844,898 |
+7,406 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240328 |
8266 |
8400 |
8174 |
8276 |
+68 |
10,331 |
48,638 |
-1,336 |
Hover/Click |
Jul24 |
240328 |
7750 |
7856 |
7649 |
7725 |
+62 |
10,375 |
46,797 |
+1,604 |
Hover/Click |
Sep24 |
240328 |
7115 |
7240 |
7036 |
7097 |
+11 |
4,758 |
45,851 |
-446 |
Hover/Click |
Dec24 |
240328 |
6264 |
6343 |
6119 |
6140 |
-77 |
5,724 |
46,319 |
+313 |
Hover/Click |
Mar25 |
240328 |
5450 |
5525 |
5433 |
5485 |
+67 |
6,118 |
46,393 |
-77 |
Hover/Click |
May25 |
240328 |
5073 |
5141 |
5066 |
5106 |
+72 |
3,301 |
10,579 |
+752 |
Hover/Click |
Jul25 |
240328 |
4760 |
4819 |
4727 |
4774 |
+81 |
1,627 |
7,072 |
+1,030 |
Hover/Click |
Total Volume and Open Interest |
42,709 |
257,234 |
+2,057 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240328 |
646.90 |
659.20 |
646.50 |
652.50 |
+6.90 |
10,320 |
30,257 |
-2,929 |
Hover/Click |
Aug24 |
240328 |
625.30 |
633.20 |
623.00 |
630.90 |
+6.30 |
6,489 |
22,282 |
+936 |
Hover/Click |
Oct24 |
240328 |
610.80 |
616.80 |
608.20 |
615.60 |
+5.70 |
1,833 |
11,034 |
-53 |
Hover/Click |
Dec24 |
240328 |
599.60 |
603.90 |
596.40 |
602.50 |
+4.60 |
754 |
6,802 |
-65 |
Hover/Click |
Mar25 |
240328 |
589.80 |
594.60 |
587.90 |
593.10 |
+4.00 |
356 |
7,596 |
-33 |
Hover/Click |
Total Volume and Open Interest |
19,963 |
81,579 |
-2,047 |
|
Cotton(ICE) |
Weekly |
Monthly |
May24 |
240401 |
91.57 |
92.88 |
91.54 |
92.76 |
+1.38 |
20,169 |
110,210 |
+195 |
Hover/Click |
Jul24 |
240401 |
92.14 |
93.44 |
92.14 |
93.31 |
+1.34 |
12,132 |
78,365 |
+1,290 |
Hover/Click |
Oct24 |
240401 |
87.91 |
89.25 |
87.91 |
88.55 |
+1.27 |
84 |
261 |
-6 |
Hover/Click |
Dec24 |
240401 |
84.01 |
84.45 |
84.01 |
84.35 |
+0.36 |
6,918 |
81,581 |
+1,023 |
Hover/Click |
Mar25 |
240401 |
84.90 |
85.16 |
84.79 |
85.10 |
+0.34 |
1,001 |
6,915 |
-35 |
Hover/Click |
May25 |
240401 |
85.25 |
85.54 |
85.25 |
85.50 |
+0.34 |
124 |
1,545 |
+50 |
Hover/Click |
Total Volume and Open Interest |
40,644 |
281,137 |
+2,560 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May24 |
240401 |
83.14 |
84.49 |
82.60 |
83.71 |
+0.54 |
293,774 |
348,085 |
-4,153 |
Hover/Click |
Jun24 |
240401 |
82.36 |
83.46 |
81.84 |
82.82 |
+0.40 |
148,487 |
244,325 |
-3,948 |
Hover/Click |
Jul24 |
240401 |
81.67 |
82.54 |
81.09 |
81.98 |
+0.31 |
90,886 |
171,907 |
+4,904 |
Hover/Click |
Aug24 |
240401 |
80.81 |
81.63 |
80.32 |
81.12 |
+0.23 |
46,624 |
74,709 |
+1,942 |
Hover/Click |
Sep24 |
240401 |
80.14 |
80.73 |
79.52 |
80.26 |
+0.17 |
40,910 |
110,791 |
+2,924 |
Hover/Click |
Oct24 |
240401 |
79.29 |
79.81 |
78.75 |
79.42 |
+0.13 |
13,035 |
63,553 |
+193 |
Hover/Click |
Nov24 |
240401 |
78.39 |
79.02 |
78.03 |
78.62 |
+0.08 |
7,024 |
42,415 |
+224 |
Hover/Click |
Dec24 |
240401 |
77.76 |
78.27 |
77.31 |
77.89 |
+0.05 |
41,296 |
185,903 |
+940 |
Hover/Click |
Jan25 |
240401 |
77.29 |
77.54 |
76.73 |
77.21 |
+0.02 |
3,199 |
39,507 |
-125 |
Hover/Click |
Feb25 |
240401 |
76.65 |
76.88 |
76.14 |
76.59 |
+0.02 |
1,862 |
31,590 |
+199 |
Hover/Click |
Mar25 |
240401 |
76.06 |
76.33 |
75.60 |
76.00 |
-0.03 |
3,762 |
36,128 |
+123 |
Hover/Click |
Apr25 |
240401 |
75.12 |
75.70 |
75.06 |
75.48 |
-0.05 |
734 |
23,195 |
+165 |
Hover/Click |
May25 |
240401 |
75.09 |
75.09 |
75.02 |
75.02 |
-0.06 |
884 |
16,839 |
-127 |
Hover/Click |
Jun25 |
240401 |
74.62 |
74.92 |
74.19 |
74.61 |
-0.05 |
7,858 |
96,342 |
+611 |
Hover/Click |
Jul25 |
240401 |
74.15 |
74.15 |
74.15 |
74.15 |
-0.06 |
733 |
17,800 |
-461 |
Hover/Click |
Aug25 |
240401 |
73.71 |
73.71 |
73.71 |
73.71 |
-0.06 |
900 |
13,370 |
+126 |
Hover/Click |
Total Volume and Open Interest |
721,254 |
1,776,221 |
+5,854 |
|
e-miNY Crude Oil(NYM) |
May24 |
240401 |
83.175 |
84.500 |
82.625 |
83.700 |
+0.525 |
7,290 |
1,693 |
+437 |
|
Jun24 |
240401 |
82.500 |
83.425 |
81.850 |
82.825 |
+0.400 |
645 |
283 |
+41 |
|
Jul24 |
240401 |
81.825 |
82.500 |
81.125 |
81.975 |
+0.300 |
17 |
61 |
-4 |
|
Aug24 |
240401 |
81.125 |
81.575 |
80.350 |
81.125 |
+0.225 |
10 |
63 |
+1 |
|
Sep24 |
240401 |
80.100 |
80.675 |
79.550 |
80.250 |
+0.150 |
3 |
75 |
-1 |
|
Oct24 |
240401 |
79.050 |
79.725 |
78.775 |
79.425 |
+0.125 |
1 |
9 |
-1 |
|
Nov24 |
240401 |
78.300 |
78.900 |
78.050 |
78.625 |
+0.075 |
5 |
5 |
+1 |
|
Dec24 |
240401 |
77.675 |
78.225 |
77.350 |
77.900 |
+0.050 |
33 |
161 |
-2 |
|
Jan25 |
240401 |
77.200 |
77.200 |
77.200 |
77.200 |
unch |
0 |
3 |
+0 |
|
Feb25 |
240401 |
76.600 |
76.600 |
76.600 |
76.600 |
+0.025 |
|
|
|
|
Total Volume and Open Interest |
8,005 |
2,392 |
+473 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May24 |
240401 |
262.15 |
263.84 |
257.87 |
262.71 |
+0.44 |
60,829 |
93,693 |
+1,075 |
Hover/Click |
Jun24 |
240401 |
261.89 |
263.72 |
258.04 |
262.58 |
+0.61 |
38,370 |
55,347 |
+591 |
Hover/Click |
Jul24 |
240401 |
261.54 |
263.61 |
258.19 |
262.54 |
+0.69 |
16,106 |
31,248 |
+1,101 |
Hover/Click |
Aug24 |
240401 |
261.60 |
263.56 |
258.28 |
262.53 |
+0.74 |
9,621 |
21,493 |
-716 |
Hover/Click |
Sep24 |
240401 |
262.07 |
263.66 |
258.55 |
262.69 |
+0.80 |
11,041 |
22,793 |
+1,122 |
Hover/Click |
Oct24 |
240401 |
261.53 |
263.65 |
258.59 |
262.76 |
+0.87 |
4,488 |
13,558 |
+574 |
Hover/Click |
Nov24 |
240401 |
259.83 |
263.09 |
258.24 |
262.22 |
+0.85 |
3,234 |
14,907 |
+759 |
Hover/Click |
Dec24 |
240401 |
259.64 |
261.82 |
257.10 |
260.92 |
+0.83 |
8,616 |
27,982 |
+220 |
Hover/Click |
Jan25 |
240401 |
259.42 |
260.72 |
256.20 |
259.88 |
+0.88 |
1,465 |
6,579 |
+282 |
Hover/Click |
Feb25 |
240401 |
255.74 |
259.00 |
254.50 |
258.26 |
+0.90 |
952 |
2,658 |
+177 |
Hover/Click |
Mar25 |
240401 |
255.26 |
256.74 |
252.51 |
256.09 |
+0.89 |
794 |
3,092 |
+112 |
Hover/Click |
Apr25 |
240401 |
253.27 |
253.87 |
249.92 |
253.46 |
+0.89 |
486 |
3,775 |
+48 |
Hover/Click |
May25 |
240401 |
249.00 |
251.83 |
249.00 |
251.83 |
+0.86 |
275 |
1,071 |
+81 |
Hover/Click |
Jun25 |
240401 |
248.03 |
251.02 |
247.23 |
250.50 |
+0.81 |
426 |
3,871 |
+82 |
Hover/Click |
Total Volume and Open Interest |
157,002 |
311,129 |
+3,470 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May24 |
240401 |
272.08 |
272.85 |
268.20 |
271.00 |
-1.06 |
81,610 |
138,892 |
+4,070 |
Hover/Click |
Jun24 |
240401 |
269.29 |
269.58 |
265.43 |
268.10 |
-0.75 |
54,572 |
70,404 |
+284 |
Hover/Click |
Jul24 |
240401 |
265.00 |
265.39 |
261.55 |
264.19 |
-0.40 |
21,503 |
57,395 |
+1,870 |
Hover/Click |
Aug24 |
240401 |
259.46 |
259.81 |
256.21 |
258.92 |
-0.12 |
9,611 |
24,988 |
+383 |
Hover/Click |
Sep24 |
240401 |
252.72 |
253.01 |
249.53 |
252.27 |
+0.05 |
8,440 |
30,764 |
-53 |
Hover/Click |
Oct24 |
240401 |
231.60 |
232.30 |
228.96 |
231.57 |
+0.30 |
2,844 |
15,786 |
-123 |
Hover/Click |
Nov24 |
240401 |
224.00 |
225.30 |
222.27 |
224.61 |
+0.19 |
1,299 |
13,656 |
-93 |
Hover/Click |
Dec24 |
240401 |
219.58 |
220.47 |
217.45 |
219.68 |
+0.11 |
2,105 |
21,417 |
-6 |
Hover/Click |
Jan25 |
240401 |
217.30 |
217.72 |
215.11 |
217.14 |
+0.14 |
247 |
7,548 |
+34 |
Hover/Click |
Feb25 |
240401 |
215.64 |
216.95 |
215.06 |
216.95 |
+0.17 |
144 |
1,779 |
+46 |
Hover/Click |
Total Volume and Open Interest |
182,652 |
394,246 |
+2,605 |
|
e-miNY RBOB Gasoline(NYM) |
May24 |
240401 |
271.00 |
271.00 |
271.00 |
271.00 |
-1.06 |
0 |
1 |
+0 |
|
Jun24 |
240401 |
268.10 |
268.10 |
268.10 |
268.10 |
-0.75 |
|
|
|
|
Jul24 |
240401 |
264.19 |
264.19 |
264.19 |
264.19 |
-0.40 |
|
|
|
|
Aug24 |
240401 |
258.92 |
258.92 |
258.92 |
258.92 |
-0.12 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May24 |
240401 |
1.755 |
1.853 |
1.706 |
1.837 |
+0.074 |
155,745 |
419,882 |
-22 |
Hover/Click |
Jun24 |
240401 |
1.999 |
2.088 |
1.958 |
2.074 |
+0.077 |
45,866 |
112,896 |
+2,709 |
Hover/Click |
Jul24 |
240401 |
2.347 |
2.419 |
2.304 |
2.405 |
+0.065 |
42,727 |
169,301 |
+3,633 |
Hover/Click |
Aug24 |
240401 |
2.446 |
2.525 |
2.407 |
2.511 |
+0.069 |
18,853 |
60,502 |
+703 |
Hover/Click |
Sep24 |
240401 |
2.448 |
2.521 |
2.401 |
2.507 |
+0.070 |
18,255 |
133,569 |
+3 |
Hover/Click |
Oct24 |
240401 |
2.514 |
2.611 |
2.497 |
2.599 |
+0.069 |
17,975 |
108,341 |
+2,518 |
Hover/Click |
Nov24 |
240401 |
2.915 |
3.006 |
2.899 |
2.997 |
+0.067 |
6,606 |
52,223 |
-3 |
Hover/Click |
Dec24 |
240401 |
3.440 |
3.511 |
3.410 |
3.506 |
+0.064 |
6,961 |
59,417 |
+41 |
Hover/Click |
Jan25 |
240401 |
3.730 |
3.796 |
3.697 |
3.790 |
+0.063 |
7,932 |
78,219 |
+936 |
Hover/Click |
Feb25 |
240401 |
3.527 |
3.612 |
3.520 |
3.611 |
+0.060 |
3,130 |
34,746 |
+533 |
Hover/Click |
Mar25 |
240401 |
3.176 |
3.250 |
3.168 |
3.250 |
+0.050 |
5,696 |
77,045 |
-296 |
Hover/Click |
Apr25 |
240401 |
3.007 |
3.055 |
2.977 |
3.054 |
+0.046 |
6,032 |
65,737 |
+863 |
Hover/Click |
May25 |
240401 |
3.064 |
3.113 |
3.041 |
3.113 |
+0.043 |
2,502 |
25,020 |
+612 |
Hover/Click |
Jun25 |
240401 |
3.245 |
3.276 |
3.217 |
3.276 |
+0.035 |
604 |
9,711 |
-79 |
Hover/Click |
Jul25 |
240401 |
3.420 |
3.451 |
3.396 |
3.444 |
+0.027 |
1,260 |
18,858 |
+60 |
Hover/Click |
Aug25 |
240401 |
3.464 |
3.492 |
3.439 |
3.486 |
+0.027 |
243 |
8,138 |
+1 |
Hover/Click |
Total Volume and Open Interest |
344,528 |
1,587,803 |
+12,910 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240401 |
86.98 |
87.98 |
86.40 |
87.42 |
+0.42 |
414,238 |
634,804 |
+24,490 |
Hover/Click |
Jul24 |
240401 |
86.12 |
87.00 |
85.58 |
86.49 |
+0.34 |
194,962 |
345,962 |
+18,502 |
Hover/Click |
Aug24 |
240401 |
85.30 |
86.11 |
84.81 |
85.64 |
+0.29 |
100,185 |
172,321 |
-4,023 |
Hover/Click |
Sep24 |
240401 |
84.61 |
85.25 |
84.05 |
84.81 |
+0.24 |
71,993 |
156,451 |
-275 |
Hover/Click |
Oct24 |
240401 |
83.84 |
84.41 |
83.30 |
84.01 |
+0.20 |
27,823 |
101,363 |
+4,151 |
Hover/Click |
Nov24 |
240401 |
83.03 |
83.64 |
82.62 |
83.27 |
+0.16 |
20,622 |
68,671 |
+287 |
Hover/Click |
Dec24 |
240401 |
82.51 |
82.93 |
81.95 |
82.57 |
+0.12 |
77,325 |
252,725 |
+2,525 |
Hover/Click |
Jan25 |
240401 |
81.83 |
82.24 |
81.33 |
81.91 |
+0.09 |
10,636 |
48,267 |
-1,383 |
Hover/Click |
Feb25 |
240401 |
80.97 |
81.61 |
80.76 |
81.31 |
+0.07 |
3,244 |
48,572 |
-435 |
Hover/Click |
Mar25 |
240401 |
80.46 |
81.09 |
80.26 |
80.78 |
+0.05 |
6,916 |
38,899 |
+156 |
Hover/Click |
Apr25 |
240401 |
80.39 |
80.59 |
79.97 |
80.30 |
+0.04 |
2,344 |
25,258 |
+457 |
Hover/Click |
May25 |
240401 |
79.85 |
79.85 |
79.85 |
79.85 |
+0.04 |
1,714 |
25,475 |
+640 |
Hover/Click |
Jun25 |
240401 |
79.30 |
79.70 |
78.98 |
79.44 |
+0.03 |
13,671 |
79,061 |
+2,129 |
Hover/Click |
Jul25 |
240401 |
79.04 |
79.04 |
79.04 |
79.04 |
+0.03 |
371 |
12,134 |
+54 |
Hover/Click |
Total Volume and Open Interest |
968,515 |
2,274,843 |
-46,281 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240401 |
819.50 |
826.00 |
806.25 |
822.50 |
+5.50 |
37,844 |
101,823 |
-5,574 |
Hover/Click |
May24 |
240401 |
810.75 |
816.00 |
798.00 |
813.25 |
+5.25 |
74,693 |
189,370 |
+3,478 |
Hover/Click |
Jun24 |
240401 |
804.75 |
810.00 |
792.75 |
807.75 |
+5.75 |
55,299 |
118,595 |
+3,482 |
Hover/Click |
Jul24 |
240401 |
800.25 |
805.75 |
789.25 |
803.75 |
+6.00 |
18,946 |
68,285 |
+1,204 |
Hover/Click |
Aug24 |
240401 |
797.25 |
802.75 |
787.00 |
801.00 |
+6.00 |
11,963 |
51,494 |
+531 |
Hover/Click |
Sep24 |
240401 |
794.75 |
800.75 |
785.75 |
799.25 |
+5.75 |
16,890 |
65,593 |
+277 |
Hover/Click |
Oct24 |
240401 |
798.00 |
799.50 |
785.25 |
798.00 |
+5.50 |
7,117 |
38,875 |
+204 |
Hover/Click |
Nov24 |
240401 |
788.25 |
793.75 |
779.75 |
792.00 |
+5.25 |
6,935 |
27,582 |
+1,562 |
Hover/Click |
Dec24 |
240401 |
780.25 |
784.75 |
770.75 |
782.75 |
+4.75 |
25,013 |
84,296 |
+57 |
Hover/Click |
Jan25 |
240401 |
779.50 |
780.75 |
767.50 |
778.50 |
+4.75 |
1,820 |
20,161 |
+295 |
Hover/Click |
Total Volume and Open Interest |
264,244 |
844,416 |
+5,642 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May24 |
240401 |
83.16 |
84.49 |
82.64 |
83.71 |
+0.54 |
32,623 |
81,319 |
-2,122 |
Hover/Click |
Jun24 |
240401 |
82.32 |
83.45 |
81.86 |
82.82 |
+0.40 |
62,571 |
100,923 |
+286 |
Hover/Click |
Jul24 |
240401 |
81.51 |
82.51 |
81.21 |
81.98 |
+0.31 |
51,609 |
46,300 |
-1,237 |
Hover/Click |
Aug24 |
240401 |
81.05 |
81.59 |
80.50 |
81.12 |
+0.23 |
34,484 |
27,430 |
+104 |
Hover/Click |
Sep24 |
240401 |
80.22 |
80.69 |
79.63 |
80.26 |
+0.17 |
22,179 |
44,236 |
-486 |
Hover/Click |
Oct24 |
240401 |
79.52 |
79.74 |
79.00 |
79.42 |
+0.13 |
9,549 |
14,657 |
-84 |
Hover/Click |
Nov24 |
240401 |
78.38 |
78.98 |
78.38 |
78.62 |
+0.08 |
2,047 |
14,448 |
-142 |
Hover/Click |
Dec24 |
240401 |
78.02 |
78.24 |
77.54 |
77.89 |
+0.05 |
8,283 |
90,350 |
+269 |
Hover/Click |
Jan25 |
240401 |
77.02 |
77.30 |
77.02 |
77.21 |
+0.02 |
447 |
9,370 |
-166 |
Hover/Click |
Feb25 |
240401 |
76.66 |
76.66 |
76.59 |
76.59 |
+0.02 |
519 |
4,303 |
+206 |
Hover/Click |
Mar25 |
240401 |
76.10 |
76.11 |
76.00 |
76.00 |
-0.03 |
826 |
5,961 |
+64 |
Hover/Click |
Apr25 |
240401 |
75.48 |
75.48 |
75.48 |
75.48 |
-0.05 |
164 |
3,221 |
-75 |
Hover/Click |
May25 |
240401 |
75.02 |
75.02 |
75.02 |
75.02 |
-0.06 |
80 |
3,367 |
+0 |
Hover/Click |
Jun25 |
240401 |
74.76 |
74.76 |
74.61 |
74.61 |
-0.05 |
1,310 |
20,453 |
+93 |
Hover/Click |
Jul25 |
240401 |
74.15 |
74.15 |
74.15 |
74.15 |
-0.06 |
221 |
4,093 |
+221 |
Hover/Click |
Aug25 |
240401 |
73.71 |
73.71 |
73.71 |
73.71 |
-0.06 |
221 |
3,447 |
+199 |
Hover/Click |
Total Volume and Open Interest |
229,549 |
560,980 |
-1,890 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun24 |
240401 |
104.250 |
104.805 |
104.135 |
104.765 |
+0.495 |
13,702 |
32,909 |
+617 |
Hover/Click |
Sep24 |
240401 |
103.790 |
104.425 |
103.790 |
104.380 |
+0.490 |
21 |
431 |
+11 |
Hover/Click |
Dec24 |
240401 |
104.030 |
104.030 |
104.030 |
104.030 |
+0.490 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,723 |
33,340 |
+628 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
65.32 |
65.54 |
64.95 |
64.98 |
-0.35 |
105,058 |
218,492 |
+1,950 |
Hover/Click |
Sep24 |
240401 |
65.60 |
65.65 |
65.11 |
65.12 |
-0.36 |
81 |
446 |
+8 |
Hover/Click |
Dec24 |
240401 |
65.24 |
65.29 |
65.24 |
65.26 |
-0.35 |
27 |
449 |
+27 |
Hover/Click |
Total Volume and Open Interest |
106,160 |
220,649 |
+2,113 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
126.36 |
126.48 |
125.43 |
125.46 |
-0.81 |
102,648 |
205,345 |
+3,548 |
Hover/Click |
Sep24 |
240401 |
125.96 |
126.48 |
125.55 |
125.55 |
-0.80 |
648 |
2,963 |
+230 |
Hover/Click |
Dec24 |
240401 |
125.66 |
125.66 |
125.66 |
125.66 |
-0.78 |
12 |
1,080 |
+11 |
Hover/Click |
Total Volume and Open Interest |
104,027 |
211,611 |
+3,763 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
73.95 |
74.08 |
73.68 |
73.70 |
-0.24 |
93,860 |
187,716 |
-225 |
Hover/Click |
Sep24 |
240401 |
74.12 |
74.17 |
73.78 |
73.80 |
-0.24 |
197 |
3,426 |
+55 |
Hover/Click |
Dec24 |
240401 |
73.92 |
73.95 |
73.89 |
73.89 |
-0.25 |
19 |
1,277 |
+16 |
Hover/Click |
Mar25 |
240401 |
74.06 |
74.31 |
73.99 |
73.99 |
-0.25 |
1 |
145 |
+1 |
Hover/Click |
Total Volume and Open Interest |
94,390 |
193,387 |
-186 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
66.86 |
66.91 |
66.65 |
66.72 |
-0.13 |
135,240 |
299,075 |
+7,044 |
Hover/Click |
Sep24 |
240401 |
67.80 |
67.80 |
67.55 |
67.61 |
-0.13 |
121 |
1,367 |
+0 |
Hover/Click |
Dec24 |
240401 |
68.64 |
68.64 |
68.46 |
68.48 |
-0.12 |
100 |
526 |
+100 |
Hover/Click |
Total Volume and Open Interest |
135,935 |
304,875 |
+7,141 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
111.89 |
112.00 |
111.36 |
111.41 |
-0.41 |
33,390 |
85,124 |
+2,676 |
Hover/Click |
Sep24 |
240401 |
112.53 |
113.10 |
112.52 |
112.53 |
-0.42 |
5 |
399 |
+4 |
Hover/Click |
Dec24 |
240401 |
113.68 |
114.20 |
113.68 |
113.68 |
-0.42 |
0 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,395 |
85,693 |
+2,680 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
108.12 |
108.33 |
107.65 |
107.71 |
-0.51 |
242,746 |
657,365 |
+8,852 |
Hover/Click |
Sep24 |
240401 |
108.58 |
108.76 |
108.09 |
108.15 |
-0.50 |
406 |
2,635 |
+67 |
Hover/Click |
Dec24 |
240401 |
108.64 |
108.64 |
108.64 |
108.64 |
-0.48 |
77 |
2,227 |
-19 |
Hover/Click |
Total Volume and Open Interest |
244,594 |
665,700 |
+8,957 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
595.25 |
597.50 |
592.50 |
593.38 |
-1.13 |
47,212 |
308,827 |
+351 |
Hover/Click |
Sep24 |
240401 |
585.13 |
588.75 |
584.75 |
585.13 |
-0.88 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,212 |
308,999 |
+351 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May24 |
240401 |
198.75 |
199.20 |
196.65 |
196.70 |
-2.35 |
12,327 |
44,805 |
+162 |
|
Jun24 |
240401 |
197.00 |
197.00 |
196.20 |
196.30 |
-2.30 |
4 |
3 |
+3 |
Hover/Click |
Jul24 |
240401 |
195.70 |
195.70 |
195.70 |
195.70 |
-2.35 |
|
|
|
|
Aug24 |
240401 |
195.10 |
195.10 |
195.10 |
195.10 |
-2.30 |
|
|
|
|
Total Volume and Open Interest |
12,331 |
44,808 |
-20,437 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun24 |
240401 |
120~110 |
120~150 |
118~140 |
118~160 |
-1~300 |
449,274 |
1,513,848 |
+2,765 |
Hover/Click |
Sep24 |
240401 |
120~080 |
120~140 |
118~180 |
118~180 |
-1~290 |
71 |
196 |
+17 |
Hover/Click |
Dec24 |
240401 |
120~000 |
120~000 |
118~180 |
118~180 |
-1~290 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
449,345 |
1,514,046 |
+2,782 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240401 |
110~255 |
110~290 |
109~275 |
109~295 |
-0~280 |
1,851,548 |
4,349,991 |
-32,174 |
Hover/Click |
Sep24 |
240401 |
111~090 |
111~090 |
110~080 |
110~090 |
-0~285 |
71 |
573 |
-18 |
Hover/Click |
Dec24 |
240401 |
110~235 |
110~235 |
110~235 |
110~235 |
-0~285 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240401 |
106~314 |
107~032 |
106~134 |
106~146 |
-0~176 |
1,299,726 |
5,983,830 |
-16,660 |
Hover/Click |
Sep24 |
240401 |
107~000 |
107~000 |
106~296 |
106~296 |
-0~176 |
|
|
|
Hover/Click |
Dec24 |
240401 |
107~126 |
107~126 |
107~126 |
107~126 |
-0~176 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240401 |
102~073 |
102~092 |
102~010 |
102~015 |
-0~061 |
750,207 |
3,756,299 |
+302 |
Hover/Click |
Sep24 |
240401 |
102~150 |
102~150 |
102~142 |
102~142 |
-0~061 |
0 |
13 |
+0 |
Hover/Click |
Dec24 |
240401 |
102~267 |
102~267 |
102~267 |
102~267 |
-0~061 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
750,207 |
3,756,312 |
|
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
94.865 |
94.870 |
94.815 |
94.825 |
-0.215 |
|
|
|
|
Sep24 |
240401 |
95.125 |
95.150 |
95.040 |
95.060 |
-0.255 |
|
|
|
|
Dec24 |
240401 |
95.440 |
95.455 |
95.315 |
95.335 |
-0.270 |
|
|
|
|
Mar25 |
240401 |
95.700 |
95.730 |
95.570 |
95.590 |
-0.270 |
|
|
|
|
Jun25 |
240401 |
95.940 |
95.965 |
95.795 |
95.810 |
-0.250 |
|
|
|
|
Sep25 |
240401 |
96.120 |
96.150 |
95.970 |
95.985 |
-0.225 |
|
|
|
|
Dec25 |
240401 |
96.235 |
96.270 |
96.095 |
96.105 |
-0.220 |
|
|
|
|
Mar26 |
240401 |
96.320 |
96.350 |
96.170 |
96.180 |
-0.225 |
|
|
|
|
Jun26 |
240401 |
96.365 |
96.395 |
96.215 |
96.220 |
-0.245 |
|
|
|
|
Sep26 |
240401 |
96.390 |
96.420 |
96.245 |
96.250 |
-0.260 |
|
|
|
|
Dec26 |
240401 |
96.410 |
96.440 |
96.265 |
96.270 |
-0.275 |
|
|
|
|
Mar27 |
240401 |
96.420 |
96.445 |
96.270 |
96.275 |
-0.295 |
|
|
|
|
Jun27 |
240401 |
96.415 |
96.440 |
96.270 |
96.275 |
-0.315 |
|
|
|
|
Sep27 |
240401 |
96.405 |
96.425 |
96.260 |
96.265 |
-0.335 |
|
|
|
|
Dec27 |
240401 |
96.395 |
96.410 |
96.250 |
96.250 |
-0.350 |
|
|
|
|
Mar28 |
240401 |
96.375 |
96.395 |
96.235 |
96.240 |
-0.355 |
|
|
|
|
Jun28 |
240401 |
96.360 |
96.375 |
96.220 |
96.225 |
-0.365 |
|
|
|
|
Sep28 |
240401 |
96.330 |
96.345 |
96.195 |
96.200 |
-0.380 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Ultra T-Bond(CBOT) |
Jun24 |
240401 |
128~23 |
128~27 |
126~03 |
126~06 |
-2~26 |
391,588 |
1,588,194 |
+4,511 |
|
Sep24 |
240401 |
129~11 |
129~11 |
127~12 |
127~12 |
-2~26 |
0 |
3 |
+0 |
|
Dec24 |
240401 |
128~18 |
128~18 |
128~18 |
128~18 |
-2~26 |
|
|
|
|
Total Volume and Open Interest |
391,588 |
1,588,197 |
+4,511 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun24 |
240401 |
114~195 |
114~215 |
113~105 |
113~130 |
-1~065 |
559,937 |
2,036,111 |
-12,967 |
|
Sep24 |
240401 |
113~240 |
113~240 |
113~240 |
113~240 |
-1~065 |
|
|
|
|
Dec24 |
240401 |
114~030 |
114~030 |
114~030 |
114~030 |
-1~065 |
|
|
|
|
Total Volume and Open Interest |
559,937 |
2,036,111 |
-12,967 |
|
30 Day Federal Funds(CBOT) |
Apr24 |
240401 |
94.673 |
94.673 |
94.670 |
94.670 |
-0.003 |
46,989 |
483,237 |
+1,763 |
|
May24 |
240401 |
94.695 |
94.700 |
94.685 |
94.685 |
-0.015 |
69,696 |
522,236 |
+10,835 |
|
Jun24 |
240401 |
94.785 |
94.790 |
94.760 |
94.765 |
-0.020 |
23,378 |
95,165 |
+4,092 |
|
Jul24 |
240401 |
94.845 |
94.855 |
94.805 |
94.820 |
-0.020 |
96,552 |
268,634 |
+2,866 |
|
Aug24 |
240401 |
94.945 |
94.955 |
94.885 |
94.900 |
-0.040 |
29,562 |
157,282 |
-917 |
|
Sep24 |
240401 |
95.015 |
95.030 |
94.950 |
94.965 |
-0.045 |
5,959 |
33,157 |
-53 |
|
Total Volume and Open Interest |
317,862 |
1,754,842 |
-214,171 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240401 |
145.67 |
145.69 |
145.40 |
145.61 |
-0.03 |
622 |
12,552 |
-18 |
Hover/Click |
Sep24 |
240401 |
145.61 |
145.61 |
145.61 |
145.61 |
-0.03 |
|
|
|
Hover/Click |
Dec24 |
240401 |
145.61 |
145.61 |
145.61 |
145.61 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
622 |
12,552 |
-18 |
|
Euro-Buxl(EUREX) |
Jun24 |
240328 |
135.32 |
135.94 |
134.84 |
135.80 |
+0.18 |
94,235 |
218,829 |
+442 |
|
Sep24 |
240328 |
137.20 |
137.20 |
137.20 |
137.20 |
+0.18 |
0 |
1 |
+0 |
|
Dec24 |
240328 |
137.24 |
137.24 |
137.24 |
137.24 |
-0.20 |
|
|
|
|
Total Volume and Open Interest |
94,235 |
218,830 |
+442 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240328 |
133.22 |
133.43 |
132.96 |
133.38 |
+0.01 |
864,674 |
1,345,223 |
+32,338 |
Hover/Click |
Sep24 |
240328 |
134.00 |
134.15 |
133.83 |
134.15 |
+0.04 |
12 |
124 |
+0 |
Hover/Click |
Dec24 |
240328 |
133.71 |
133.71 |
133.71 |
133.71 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
864,686 |
1,345,347 |
+32,338 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240328 |
118.22 |
118.29 |
118.01 |
118.25 |
unch |
599,313 |
1,257,625 |
-10,988 |
Hover/Click |
Sep24 |
240328 |
117.69 |
117.69 |
117.69 |
117.69 |
unch |
0 |
2 |
+0 |
Hover/Click |
Dec24 |
240328 |
119.54 |
119.54 |
119.54 |
119.54 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
599,313 |
1,257,627 |
-10,988 |
|
Euro-Schatz(EUREX) |
Jun24 |
240328 |
105.71 |
105.71 |
105.64 |
105.70 |
-0.03 |
469,126 |
2,249,186 |
+21,695 |
|
Sep24 |
240328 |
106.11 |
106.11 |
106.11 |
106.11 |
-0.08 |
|
|
|
|
Dec24 |
240328 |
105.66 |
105.66 |
105.66 |
105.66 |
-0.11 |
|
|
|
|
Total Volume and Open Interest |
469,126 |
2,249,186 |
+21,695 |
|
3-Mth Euribor(EUREX) |
Jun24 |
240328 |
96.355 |
96.355 |
96.350 |
96.355 |
-0.005 |
2,718 |
2,342 |
-53 |
|
Sep24 |
240328 |
96.680 |
96.685 |
96.670 |
96.685 |
-0.015 |
149,185 |
3,244 |
+531 |
|
Dec24 |
240328 |
96.965 |
96.980 |
96.945 |
96.975 |
-0.025 |
198,589 |
2,769 |
-69 |
|
Total Volume and Open Interest |
544,683 |
24,954 |
+1,545 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun24 |
240328 |
99~19 |
100~01 |
99~15 |
99~30 |
+0~06 |
200,201 |
635,477 |
+6,872 |
Hover/Click |
Sep24 |
240328 |
99~32 |
99~32 |
99~32 |
99~32 |
+0~06 |
2 |
319 |
+0 |
Hover/Click |
Total Volume and Open Interest |
200,203 |
635,796 |
+6,872 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun24 |
240328 |
96.355 |
96.360 |
96.345 |
96.355 |
unch |
95,277 |
701,264 |
+4,322 |
|
Sep24 |
240328 |
96.695 |
96.695 |
96.665 |
96.680 |
-0.015 |
136,226 |
432,642 |
+4,853 |
|
Dec24 |
240328 |
96.985 |
96.985 |
96.945 |
96.975 |
-0.020 |
138,395 |
471,145 |
+7,749 |
|
Total Volume and Open Interest |
942,896 |
4,070,698 |
+22,186 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
95.73 |
95.73 |
95.71 |
95.73 |
unch |
33,740 |
297,968 |
-2,588 |
|
Sep24 |
240328 |
95.86 |
95.87 |
95.84 |
95.86 |
-0.01 |
24,686 |
249,459 |
+4,839 |
|
Dec24 |
240328 |
96.00 |
96.02 |
95.98 |
96.02 |
+0.01 |
26,151 |
226,107 |
+6,638 |
|
Mar25 |
240328 |
96.14 |
96.16 |
96.12 |
96.16 |
+0.01 |
13,442 |
130,755 |
+1,066 |
|
Jun25 |
240328 |
96.26 |
96.28 |
96.23 |
96.28 |
+0.02 |
13,739 |
105,961 |
+1,638 |
|
Sep25 |
240328 |
96.34 |
96.37 |
96.31 |
96.36 |
+0.02 |
7,463 |
93,345 |
-2,975 |
|
Dec25 |
240328 |
96.40 |
96.43 |
96.37 |
96.43 |
+0.02 |
9,706 |
84,770 |
+1,317 |
|
Mar26 |
240328 |
96.43 |
96.46 |
96.40 |
96.46 |
+0.03 |
5,158 |
34,750 |
+1,596 |
|
Jun26 |
240328 |
96.44 |
96.46 |
96.44 |
96.46 |
+0.03 |
207 |
4,212 |
+0 |
|
Sep26 |
240328 |
96.41 |
96.43 |
96.41 |
96.43 |
+0.02 |
20 |
815 |
+0 |
|
Total Volume and Open Interest |
134,332 |
1,228,602 |
+11,531 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
95.99 |
96.03 |
95.97 |
96.03 |
+0.04 |
137,713 |
1,069,463 |
+4,120 |
|
Sep24 |
240328 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
137,713 |
1,069,463 |
+4,120 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
96.42 |
96.45 |
96.41 |
96.45 |
+0.03 |
186,855 |
780,756 |
-3,672 |
|
Sep24 |
240328 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
186,855 |
780,756 |
-3,672 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240401 |
2235.7 |
2264.2 |
2230.0 |
2236.5 |
+19.1 |
2,040 |
8,281 |
-6,145 |
Hover/Click |
Jun24 |
240401 |
2259.2 |
2286.4 |
2249.1 |
2257.1 |
+18.7 |
250,248 |
429,686 |
+12,271 |
Hover/Click |
Aug24 |
240401 |
2280.1 |
2306.5 |
2269.6 |
2277.5 |
+19.1 |
7,096 |
38,473 |
+246 |
Hover/Click |
Oct24 |
240401 |
2298.0 |
2326.0 |
2291.6 |
2298.1 |
+19.5 |
1,196 |
8,562 |
+130 |
Hover/Click |
Dec24 |
240401 |
2316.4 |
2347.7 |
2310.5 |
2318.5 |
+20.3 |
2,105 |
16,074 |
+382 |
Hover/Click |
Feb25 |
240401 |
2350.1 |
2365.5 |
2334.7 |
2338.6 |
+21.0 |
422 |
1,862 |
+51 |
Hover/Click |
Apr25 |
240401 |
2373.0 |
2373.0 |
2351.9 |
2355.8 |
+21.4 |
30 |
852 |
-2 |
Hover/Click |
Jun25 |
240401 |
2373.4 |
2373.4 |
2373.4 |
2373.4 |
+21.7 |
8 |
853 |
+3 |
Hover/Click |
Aug25 |
240401 |
2389.9 |
2389.9 |
2389.9 |
2389.9 |
+22.1 |
4 |
13 |
+0 |
Hover/Click |
Oct25 |
240401 |
2431.2 |
2431.2 |
2406.1 |
2406.1 |
+22.2 |
0 |
14 |
+0 |
Hover/Click |
Dec25 |
240401 |
2447.2 |
2447.6 |
2422.3 |
2422.3 |
+23.4 |
0 |
1,540 |
+0 |
Hover/Click |
Feb26 |
240401 |
2441.4 |
2441.4 |
2441.4 |
2441.4 |
+23.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
264,768 |
507,834 |
+7,093 |
|
Silver(CMX) |
Weekly |
Monthly |
May24 |
240401 |
2514.0 |
2551.0 |
2485.5 |
2507.3 |
+15.7 |
74,082 |
118,160 |
-169 |
Hover/Click |
Jul24 |
240401 |
2537.0 |
2574.5 |
2510.5 |
2531.8 |
+15.9 |
3,197 |
24,637 |
+570 |
Hover/Click |
Sep24 |
240401 |
2564.0 |
2598.0 |
2535.0 |
2555.8 |
+15.9 |
910 |
10,080 |
+43 |
Hover/Click |
Dec24 |
240401 |
2586.5 |
2630.5 |
2574.0 |
2588.4 |
+16.7 |
282 |
7,272 |
+102 |
Hover/Click |
Mar25 |
240401 |
2619.8 |
2626.0 |
2619.8 |
2619.8 |
+17.5 |
17 |
409 |
+1 |
Hover/Click |
May25 |
240401 |
2639.7 |
2639.7 |
2639.7 |
2639.7 |
+17.5 |
0 |
6 |
+0 |
Hover/Click |
Jul25 |
240401 |
2651.8 |
2651.8 |
2651.8 |
2651.8 |
+17.5 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,542 |
160,771 |
+246 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240401 |
909.0 |
912.1 |
894.5 |
900.9 |
-6.8 |
88 |
270 |
-292 |
Hover/Click |
Jul24 |
240401 |
922.7 |
928.7 |
905.0 |
911.4 |
-9.7 |
25,090 |
71,277 |
-1,385 |
Hover/Click |
Oct24 |
240401 |
934.0 |
937.0 |
915.0 |
921.2 |
-9.5 |
759 |
6,005 |
+50 |
Hover/Click |
Jan25 |
240401 |
942.8 |
945.7 |
924.3 |
930.2 |
-9.3 |
92 |
1,165 |
-31 |
Hover/Click |
Total Volume and Open Interest |
26,160 |
79,389 |
-1,709 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun24 |
240401 |
1023.00 |
1038.50 |
996.50 |
1004.00 |
-17.50 |
3,366 |
19,002 |
-158 |
Hover/Click |
Sep24 |
240401 |
1042.00 |
1042.00 |
1010.00 |
1012.40 |
-17.20 |
14 |
167 |
+7 |
Hover/Click |
Dec24 |
240401 |
1019.60 |
1019.60 |
1019.60 |
1019.60 |
-17.30 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,380 |
19,183 |
-154 |
|
Copper(CMX) |
Weekly |
Monthly |
May24 |
240401 |
403.10 |
407.80 |
402.50 |
404.85 |
+4.15 |
80,348 |
157,262 |
+1,408 |
Hover/Click |
Jul24 |
240401 |
405.00 |
410.65 |
405.00 |
407.95 |
+4.05 |
12,563 |
71,062 |
+811 |
Hover/Click |
Sep24 |
240401 |
407.45 |
412.60 |
407.45 |
410.40 |
+4.10 |
4,141 |
30,160 |
+209 |
Hover/Click |
Dec24 |
240401 |
413.60 |
414.90 |
410.90 |
412.95 |
+4.15 |
2,152 |
18,327 |
+600 |
Hover/Click |
Mar25 |
240401 |
414.60 |
414.60 |
414.45 |
414.45 |
+4.15 |
216 |
1,333 |
-68 |
Hover/Click |
Total Volume and Open Interest |
100,937 |
285,494 |
+3,033 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun24 |
240401 |
40158 |
40358 |
39709 |
39894 |
-282 |
105,260 |
97,045 |
+2,202 |
Hover/Click |
Sep24 |
240401 |
40624 |
40731 |
40109 |
40282 |
-276 |
26 |
192 |
+6 |
Hover/Click |
Dec24 |
240401 |
40291 |
40674 |
40291 |
40291 |
-282 |
0 |
4 |
+0 |
Hover/Click |
Mar25 |
240401 |
40471 |
40836 |
40471 |
40471 |
-276 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,286 |
97,242 |
+2,208 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Jun24 |
240401 |
40185 |
40358 |
39708 |
39894 |
-282 |
53,864 |
18,496 |
+364 |
Hover/Click |
Sep24 |
240401 |
40562 |
40731 |
40100 |
40282 |
-276 |
42 |
324 |
+13 |
Hover/Click |
Dec24 |
240401 |
40575 |
40677 |
40291 |
40291 |
-282 |
0 |
7 |
+0 |
Hover/Click |
Mar25 |
240401 |
40471 |
40832 |
40471 |
40471 |
-276 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
53,906 |
18,827 |
+377 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
5314.25 |
5333.50 |
5282.25 |
5295.25 |
-13.25 |
1,317,836 |
2,105,520 |
-25,117 |
Hover/Click |
Sep24 |
240401 |
5373.25 |
5391.25 |
5341.25 |
5353.75 |
-13.25 |
1,112 |
15,153 |
+440 |
Hover/Click |
Dec24 |
240401 |
5429.75 |
5444.25 |
5398.00 |
5409.50 |
-12.25 |
362 |
3,552 |
+85 |
Hover/Click |
Mar25 |
240401 |
5465.00 |
5477.25 |
5463.50 |
5463.50 |
-11.50 |
0 |
251 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,319,310 |
2,125,226 |
-24,592 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
5312.75 |
5333.25 |
5282.25 |
5295.25 |
-13.25 |
565,727 |
196,902 |
+994 |
Hover/Click |
Sep24 |
240401 |
5367.00 |
5392.00 |
5341.25 |
5353.75 |
-13.25 |
883 |
2,090 |
-22 |
Hover/Click |
Dec24 |
240401 |
5440.00 |
5447.75 |
5398.75 |
5409.50 |
-12.25 |
32 |
147 |
-2 |
Hover/Click |
Mar25 |
240401 |
5463.25 |
5463.50 |
5463.25 |
5463.50 |
-11.50 |
4 |
19 |
+4 |
Hover/Click |
Total Volume and Open Interest |
566,646 |
199,158 |
+974 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
18503.00 |
18612.00 |
18414.50 |
18497.25 |
+22.25 |
515,193 |
259,272 |
+1,420 |
Hover/Click |
Sep24 |
240401 |
18734.75 |
18838.00 |
18644.50 |
18726.25 |
+21.50 |
346 |
1,400 |
+10 |
Hover/Click |
Dec24 |
240401 |
19035.00 |
19035.00 |
18865.25 |
18937.00 |
+21.00 |
11 |
149 |
-1 |
Hover/Click |
Total Volume and Open Interest |
515,550 |
260,824 |
+1,429 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
18500.00 |
18611.75 |
18414.50 |
18497.25 |
+22.25 |
1,032,864 |
65,296 |
+2,152 |
Hover/Click |
Sep24 |
240401 |
18745.50 |
18839.50 |
18645.00 |
18726.25 |
+21.50 |
1,841 |
1,915 |
+116 |
Hover/Click |
Dec24 |
240401 |
18931.25 |
19033.50 |
18845.00 |
18937.00 |
+21.00 |
13 |
179 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,034,718 |
67,419 |
+2,274 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240401 |
3088.90 |
3097.10 |
3051.30 |
3054.40 |
-23.00 |
12,494 |
37,037 |
-818 |
Hover/Click |
Sep24 |
240401 |
3069.90 |
3069.90 |
3069.90 |
3069.90 |
-23.00 |
|
|
|
Hover/Click |
Dec24 |
240401 |
3091.10 |
3091.10 |
3091.10 |
3091.10 |
-24.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,494 |
37,037 |
-818 |
|
Volatility Index(CBOE) |
Apr24 |
240401 |
14.35 |
14.80 |
14.15 |
14.50 |
+0.13 |
58,787 |
164,365 |
-8,576 |
|
May24 |
240401 |
15.40 |
15.70 |
15.25 |
15.43 |
+0.01 |
35,551 |
92,454 |
+4,270 |
|
Jun24 |
240401 |
16.10 |
16.37 |
16.02 |
16.15 |
unch |
10,197 |
48,578 |
+1,040 |
|
Jul24 |
240401 |
16.95 |
17.10 |
16.80 |
16.90 |
-0.02 |
6,007 |
28,055 |
+426 |
|
Total Volume and Open Interest |
119,345 |
375,817 |
-825 |
|
S & P 600(CME) |
Jun24 |
240401 |
1344.20 |
1344.20 |
1342.50 |
1344.20 |
-14.30 |
0 |
527 |
+0 |
|
Sep24 |
240401 |
1357.90 |
1357.90 |
1357.90 |
1357.90 |
-15.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
527 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
2150.60 |
2167.00 |
2119.50 |
2123.00 |
-22.90 |
191,410 |
484,193 |
+2,904 |
Hover/Click |
Sep24 |
240401 |
2180.00 |
2187.10 |
2142.50 |
2145.60 |
-22.50 |
52 |
153 |
+11 |
Hover/Click |
Dec24 |
240401 |
2164.20 |
2164.20 |
2164.20 |
2164.20 |
-23.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
191,462 |
484,346 |
+2,915 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Jun24 |
240401 |
2150.00 |
2167.00 |
2119.50 |
2123.00 |
-22.90 |
69,377 |
20,324 |
+2,091 |
Hover/Click |
Sep24 |
240401 |
2175.60 |
2187.50 |
2140.80 |
2145.60 |
-22.50 |
207 |
294 |
+21 |
Hover/Click |
Dec24 |
240401 |
2164.20 |
2164.20 |
2164.20 |
2164.20 |
-23.20 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
69,584 |
20,631 |
+2,112 |
|
Nikkei 225(CME) |
Jun24 |
240401 |
40495 |
40800 |
39735 |
40025 |
-375 |
5,104 |
17,880 |
-8 |
|
Sep24 |
240401 |
40760 |
40815 |
39810 |
40035 |
-390 |
6 |
23 |
+3 |
|
Total Volume and Open Interest |
5,110 |
17,903 |
-5 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240401 |
40525 |
40760 |
39695 |
39870 |
-650 |
27,503 |
106,940 |
+332 |
|
Sep24 |
240401 |
39960 |
39960 |
39820 |
39820 |
-655 |
5 |
171 |
+0 |
|
Dec24 |
240401 |
39575 |
39605 |
39575 |
39605 |
-655 |
0 |
4,732 |
+0 |
|
Total Volume and Open Interest |
27,513 |
115,918 |
+332 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240401 |
40545 |
40760 |
39695 |
39870 |
-520 |
522,880 |
263,915 |
-5,604 |
|
Sep24 |
240401 |
40530 |
40720 |
39655 |
39870 |
-480 |
6,905 |
5,967 |
-256 |
|
Dec24 |
240401 |
40250 |
40490 |
39445 |
39610 |
-520 |
466 |
3,432 |
-18 |
|
Total Volume and Open Interest |
560,872 |
407,679 |
-12,489 |
|
Nikkei 225(JPX) |
Jun24 |
240401 |
40550 |
40760 |
39700 |
39870 |
-520 |
43,082 |
209,307 |
-3,194 |
|
Sep24 |
240401 |
40530 |
40710 |
39680 |
39870 |
-480 |
89 |
5,146 |
+1,807 |
|
Dec24 |
240401 |
40320 |
40320 |
39480 |
39610 |
-520 |
11 |
41,053 |
+748 |
|
Total Volume and Open Interest |
43,182 |
275,870 |
-539 |
|
Nikkei 225(CME) Yen |
Jun24 |
240401 |
40545 |
40755 |
39695 |
39985 |
-375 |
17,817 |
47,994 |
+150 |
|
Sep24 |
240401 |
40020 |
40685 |
39695 |
39955 |
-380 |
0 |
5 |
+0 |
|
Dec24 |
240401 |
39970 |
39970 |
39970 |
39970 |
-425 |
|
|
|
|
Total Volume and Open Interest |
17,818 |
48,002 |
+151 |
|
Nikkei 225(CME) e-Mini Yen |
Jun24 |
240401 |
39985 |
39985 |
39985 |
39985 |
-375 |
0 |
1 |
+0 |
|
Sep24 |
240401 |
39955 |
39955 |
39955 |
39955 |
-380 |
|
|
|
|
Dec24 |
240401 |
39970 |
39970 |
39970 |
39970 |
-425 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr24 |
240328 |
8245.5 |
8272.0 |
8222.5 |
8223.5 |
unch |
38,465 |
183,936 |
-1,985 |
|
May24 |
240328 |
8154.0 |
8154.0 |
8154.0 |
8154.0 |
+1.5 |
0 |
7 |
+0 |
|
Jun24 |
240328 |
8129.5 |
8134.5 |
8109.5 |
8109.5 |
+1.5 |
8 |
2,377 |
-4 |
|
Sep24 |
240328 |
8183.5 |
8183.5 |
8183.5 |
8183.5 |
+2.5 |
|
|
|
|
Dec24 |
240328 |
8229.5 |
8229.5 |
8229.5 |
8229.5 |
+2.0 |
0 |
14 |
+0 |
|
Mar25 |
240328 |
8288.0 |
8288.0 |
8288.0 |
8288.0 |
+3.5 |
|
|
|
|
Total Volume and Open Interest |
38,473 |
186,334 |
-1,989 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr24 |
240328 |
16402 |
16772 |
16378 |
16570 |
+163 |
129,171 |
127,254 |
+10,151 |
|
May24 |
240328 |
16389 |
16718 |
16330 |
16522 |
+165 |
40 |
5,527 |
+38 |
|
Jun24 |
240328 |
16339 |
16654 |
16282 |
16457 |
+158 |
746 |
5,302 |
+305 |
|
Total Volume and Open Interest |
154,976 |
165,774 |
-1,378 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240328 |
18800.0 |
18812.0 |
18739.0 |
18776.0 |
+32.0 |
43,621 |
73,087 |
+1,639 |
|
Sep24 |
240328 |
18948.0 |
18958.0 |
18947.0 |
18958.0 |
+32.0 |
5 |
19 |
+2 |
|
Dec24 |
240328 |
19124.0 |
19124.0 |
19124.0 |
19124.0 |
+33.0 |
0 |
141 |
+0 |
|
Total Volume and Open Interest |
43,626 |
73,247 |
+1,641 |
|
Mini-DAX(EUREX) |
Jun24 |
240328 |
18797.0 |
18810.0 |
18738.0 |
18776.0 |
+32.0 |
34,980 |
10,530 |
+153 |
|
Sep24 |
240328 |
18926.0 |
18963.0 |
18920.0 |
18958.0 |
+32.0 |
6 |
9 |
+0 |
|
Dec24 |
240328 |
19124.0 |
19124.0 |
19124.0 |
19124.0 |
+33.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
34,986 |
10,545 |
+153 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun24 |
240328 |
5056 |
5063 |
5037 |
5045 |
+6 |
674,887 |
2,577,590 |
+17,365 |
|
Sep24 |
240328 |
5100 |
5100 |
5082 |
5086 |
+7 |
137 |
5,965 |
+71 |
|
Dec24 |
240328 |
5112 |
5112 |
5112 |
5112 |
+8 |
0 |
25,502 |
+0 |
|
Total Volume and Open Interest |
675,024 |
2,609,122 |
+17,436 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240328 |
11650 |
11657 |
11598 |
11635 |
+22 |
19,615 |
168,000 |
+730 |
|
Sep24 |
240328 |
11670 |
11670 |
11670 |
11670 |
+24 |
0 |
60 |
+0 |
|
Dec24 |
240328 |
11704 |
11704 |
11704 |
11704 |
+26 |
0 |
1,201 |
+0 |
|
Total Volume and Open Interest |
19,615 |
169,269 |
+730 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240328 |
7976.50 |
8005.50 |
7972.50 |
7988.00 |
+33.50 |
79,095 |
532,570 |
+1,062 |
|
Sep24 |
240328 |
8005.00 |
8027.00 |
8001.00 |
8015.50 |
+33.50 |
16 |
124 |
+1 |
|
Dec24 |
240328 |
8060.50 |
8060.50 |
8060.50 |
8060.50 |
+35.50 |
0 |
165 |
+0 |
|
Total Volume and Open Interest |
79,111 |
532,859 |
+1,063 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
7871.0 |
7954.0 |
7860.0 |
7951.0 |
+81.0 |
33,528 |
283,470 |
+1,876 |
|
Sep24 |
240328 |
7918.0 |
7918.0 |
7918.0 |
7918.0 |
+81.0 |
0 |
1 |
+0 |
|
Dec24 |
240328 |
7901.0 |
7901.0 |
7901.0 |
7901.0 |
+81.0 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
33,722 |
283,930 |
+1,900 |
|
FTSE MIB(ISE) |
Jun24 |
240328 |
34305.00 |
34320.00 |
34180.00 |
34200.00 |
-11.00 |
7,917 |
113,717 |
+466 |
|
Sep24 |
240328 |
34395.00 |
34415.00 |
34348.00 |
34348.00 |
-11.00 |
2 |
24 |
+5 |
|
Dec24 |
240328 |
34295.00 |
34295.00 |
34279.00 |
34295.00 |
+16.00 |
|
|
|
|
Total Volume and Open Interest |
7,919 |
113,741 |
+471 |
|
KOSPI 200(KFE) |
Jun24 |
240401 |
379.95 |
381.40 |
377.00 |
377.00 |
+0.05 |
178,187 |
263,508 |
+528 |
|
Sep24 |
240401 |
381.35 |
383.25 |
379.20 |
379.25 |
+0.15 |
186 |
11,056 |
+17 |
|
Dec24 |
240401 |
399.05 |
399.05 |
380.45 |
380.45 |
+0.45 |
5 |
15,274 |
-404 |
|
Total Volume and Open Interest |
178,379 |
293,070 |
+141 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr24 |
240401 |
585.50 |
587.80 |
585.25 |
585.25 |
+3.20 |
44 |
727 |
-34 |
|
May24 |
240401 |
584.50 |
586.40 |
584.50 |
584.50 |
+3.20 |
|
|
|
|
Jun24 |
240401 |
582.00 |
582.00 |
582.00 |
582.00 |
-1.80 |
|
|
|
|
Total Volume and Open Interest |
44 |
727 |
-34 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|