|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 02, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
1155.75 |
1200.00 |
1155.75 |
1190.00 |
+34.25 |
3,404 |
1,651 |
-1,548 |
Hover/Click |
|
Jul24 |
240502 |
1170.25 |
1201.75 |
1170.25 |
1199.00 |
+28.75 |
88,675 |
387,079 |
+6,272 |
Hover/Click |
|
Aug24 |
240502 |
1170.25 |
1201.50 |
1170.25 |
1199.50 |
+27.75 |
13,907 |
36,620 |
+837 |
Hover/Click |
|
Sep24 |
240502 |
1162.50 |
1188.00 |
1162.50 |
1185.75 |
+24.50 |
6,861 |
26,229 |
+474 |
Hover/Click |
|
Nov24 |
240502 |
1164.50 |
1190.25 |
1164.50 |
1187.75 |
+22.75 |
26,492 |
175,817 |
+667 |
Hover/Click |
|
Jan25 |
240502 |
1178.00 |
1201.25 |
1178.00 |
1199.00 |
+22.00 |
5,117 |
28,557 |
+640 |
Hover/Click |
|
Mar25 |
240502 |
1178.00 |
1199.25 |
1178.00 |
1197.00 |
+19.50 |
2,005 |
47,037 |
+204 |
Hover/Click |
|
May25 |
240502 |
1185.50 |
1202.00 |
1184.25 |
1199.50 |
+17.75 |
364 |
14,020 |
+22 |
Hover/Click |
|
Jul25 |
240502 |
1191.50 |
1208.00 |
1190.75 |
1205.00 |
+16.50 |
380 |
6,722 |
-33 |
Hover/Click |
|
Aug25 |
240502 |
1190.50 |
1198.25 |
1190.50 |
1197.00 |
+15.00 |
2 |
54 |
-1 |
Hover/Click |
|
Sep25 |
240502 |
1171.50 |
1176.75 |
1171.50 |
1176.75 |
+14.00 |
5 |
91 |
+3 |
Hover/Click |
|
Nov25 |
240502 |
1157.00 |
1173.75 |
1157.00 |
1170.25 |
+14.75 |
318 |
6,360 |
+173 |
Hover/Click |
|
Jan26 |
240502 |
1178.25 |
1178.25 |
1178.25 |
1178.25 |
+14.75 |
1 |
29 |
+1 |
Hover/Click |
|
Mar26 |
240502 |
1176.75 |
1176.75 |
1176.75 |
1176.75 |
+14.75 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,531 |
730,562 |
+7,711 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
343.80 |
358.90 |
343.10 |
357.10 |
+14.50 |
1,802 |
1,362 |
-1,413 |
Hover/Click |
|
Jul24 |
240502 |
349.00 |
366.40 |
349.00 |
364.90 |
+15.90 |
78,143 |
254,716 |
-4,709 |
Hover/Click |
|
Aug24 |
240502 |
350.10 |
365.30 |
350.10 |
364.10 |
+14.30 |
16,028 |
35,907 |
+553 |
Hover/Click |
|
Sep24 |
240502 |
350.20 |
364.60 |
350.10 |
363.60 |
+13.80 |
11,216 |
31,089 |
+2,858 |
Hover/Click |
|
Oct24 |
240502 |
350.20 |
364.30 |
350.20 |
363.30 |
+13.10 |
5,734 |
19,575 |
+319 |
Hover/Click |
|
Dec24 |
240502 |
353.30 |
366.70 |
353.30 |
365.80 |
+12.20 |
20,787 |
68,910 |
-921 |
Hover/Click |
|
Jan25 |
240502 |
355.40 |
367.10 |
355.20 |
366.40 |
+11.80 |
3,220 |
11,656 |
+313 |
Hover/Click |
|
Mar25 |
240502 |
354.80 |
365.80 |
354.70 |
365.00 |
+11.00 |
1,616 |
8,320 |
+18 |
Hover/Click |
|
May25 |
240502 |
355.80 |
365.60 |
355.80 |
364.80 |
+10.30 |
666 |
3,272 |
+23 |
Hover/Click |
|
Jul25 |
240502 |
357.40 |
367.20 |
357.40 |
366.00 |
+9.70 |
291 |
2,569 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
139,593 |
439,167 |
-2,798 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
42.50 |
42.75 |
42.35 |
42.57 |
unch |
1,561 |
1,683 |
-1,147 |
Hover/Click |
|
Jul24 |
240502 |
43.40 |
43.59 |
42.83 |
43.24 |
-0.02 |
73,636 |
275,831 |
+1,407 |
Hover/Click |
|
Aug24 |
240502 |
43.60 |
43.84 |
43.14 |
43.51 |
-0.03 |
11,394 |
53,293 |
-281 |
Hover/Click |
|
Sep24 |
240502 |
43.86 |
44.06 |
43.39 |
43.73 |
-0.04 |
5,603 |
37,256 |
-318 |
Hover/Click |
|
Oct24 |
240502 |
43.97 |
44.17 |
43.55 |
43.87 |
-0.05 |
3,137 |
25,535 |
+257 |
Hover/Click |
|
Dec24 |
240502 |
44.32 |
44.52 |
43.91 |
44.24 |
-0.02 |
18,031 |
115,120 |
+265 |
Hover/Click |
|
Jan25 |
240502 |
44.67 |
44.76 |
44.17 |
44.52 |
+0.01 |
5,216 |
18,976 |
-9 |
Hover/Click |
|
Mar25 |
240502 |
44.96 |
45.03 |
44.47 |
44.82 |
+0.01 |
3,669 |
12,712 |
+807 |
Hover/Click |
|
May25 |
240502 |
45.22 |
45.30 |
44.75 |
45.08 |
unch |
976 |
4,201 |
+39 |
Hover/Click |
|
Jul25 |
240502 |
45.09 |
45.48 |
44.97 |
45.32 |
+0.02 |
344 |
2,674 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
123,677 |
552,054 |
+1,037 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240502 |
622.9 |
622.9 |
622.9 |
622.9 |
+11.2 |
153 |
0 |
-575 |
Hover/Click |
|
Jul24 |
240502 |
625.7 |
638.0 |
623.8 |
636.9 |
+11.2 |
22,955 |
167,424 |
+1,764 |
Hover/Click |
|
Nov24 |
240502 |
640.0 |
654.0 |
640.0 |
652.1 |
+9.5 |
11,713 |
68,617 |
+1,346 |
Hover/Click |
|
Jan25 |
240502 |
650.2 |
662.9 |
649.1 |
660.5 |
+9.0 |
1,371 |
10,069 |
+387 |
Hover/Click |
|
Mar25 |
240502 |
658.7 |
667.9 |
658.7 |
665.2 |
+8.4 |
299 |
1,561 |
+259 |
Hover/Click |
|
May25 |
240502 |
668.0 |
668.0 |
665.0 |
666.3 |
+6.1 |
3 |
142 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
36,494 |
247,862 |
+3,184 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
442.75 |
452.25 |
442.50 |
452.00 |
+8.75 |
4,184 |
6,064 |
-2,193 |
Hover/Click |
|
Jul24 |
240502 |
450.00 |
460.50 |
449.75 |
459.75 |
+9.00 |
151,383 |
705,795 |
+5,651 |
Hover/Click |
|
Sep24 |
240502 |
459.50 |
467.75 |
458.00 |
467.00 |
+8.00 |
44,023 |
226,541 |
+4,997 |
Hover/Click |
|
Dec24 |
240502 |
471.50 |
480.50 |
471.50 |
479.50 |
+6.75 |
56,196 |
367,277 |
+2,883 |
Hover/Click |
|
Mar25 |
240502 |
485.00 |
492.75 |
485.00 |
492.25 |
+5.75 |
8,889 |
53,611 |
+985 |
Hover/Click |
|
May25 |
240502 |
493.75 |
500.75 |
493.50 |
500.50 |
+5.50 |
1,808 |
12,313 |
-241 |
Hover/Click |
|
Jul25 |
240502 |
499.00 |
506.75 |
499.00 |
506.50 |
+5.25 |
2,323 |
26,854 |
+439 |
Hover/Click |
|
Sep25 |
240502 |
481.00 |
487.50 |
481.00 |
487.25 |
+4.50 |
63 |
3,057 |
+18 |
Hover/Click |
|
Dec25 |
240502 |
486.00 |
491.25 |
486.00 |
491.00 |
+4.50 |
603 |
26,230 |
+34 |
Hover/Click |
|
Mar26 |
240502 |
496.50 |
501.75 |
496.25 |
501.25 |
+5.25 |
14 |
719 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
269,495 |
1,430,305 |
+12,590 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
592.75 |
592.75 |
580.75 |
586.50 |
+5.00 |
505 |
609 |
-744 |
Hover/Click |
|
Jul24 |
240502 |
598.75 |
615.50 |
595.50 |
604.25 |
+5.00 |
64,885 |
205,499 |
-2,038 |
Hover/Click |
|
Sep24 |
240502 |
619.00 |
634.25 |
616.00 |
624.25 |
+5.25 |
18,506 |
66,200 |
+1,104 |
Hover/Click |
|
Dec24 |
240502 |
646.00 |
659.25 |
642.75 |
650.50 |
+4.75 |
17,351 |
69,745 |
+602 |
Hover/Click |
|
Mar25 |
240502 |
667.25 |
679.00 |
664.00 |
671.50 |
+4.25 |
3,749 |
12,546 |
+472 |
Hover/Click |
|
May25 |
240502 |
679.00 |
690.50 |
676.00 |
683.00 |
+3.50 |
1,162 |
3,598 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
107,992 |
362,146 |
-426 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240502 |
637.00 |
637.00 |
637.00 |
637.00 |
+11.50 |
31 |
19 |
-28 |
Hover/Click |
|
Jul24 |
240502 |
626.25 |
638.75 |
624.50 |
636.50 |
+11.50 |
34,482 |
131,278 |
-3,719 |
Hover/Click |
|
Sep24 |
240502 |
639.00 |
651.25 |
637.50 |
649.50 |
+11.00 |
14,147 |
48,599 |
+610 |
Hover/Click |
|
Dec24 |
240502 |
660.00 |
672.00 |
658.25 |
670.75 |
+11.25 |
8,390 |
37,852 |
+473 |
Hover/Click |
|
Mar25 |
240502 |
676.50 |
687.25 |
674.00 |
686.75 |
+11.25 |
1,570 |
5,856 |
+235 |
Hover/Click |
|
May25 |
240502 |
683.50 |
694.25 |
682.00 |
693.75 |
+11.25 |
574 |
1,382 |
+21 |
Hover/Click |
|
Jul25 |
240502 |
674.75 |
689.00 |
674.75 |
687.50 |
+12.25 |
55 |
828 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
59,276 |
226,017 |
-2,407 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240502 |
712.00 |
718.00 |
708.25 |
708.25 |
+5.75 |
2 |
31 |
-2 |
Hover/Click |
|
Jul24 |
240502 |
700.75 |
711.00 |
700.50 |
709.25 |
+7.00 |
6,432 |
31,022 |
-1,229 |
Hover/Click |
|
Sep24 |
240502 |
707.00 |
716.00 |
706.00 |
714.75 |
+7.00 |
2,456 |
9,528 |
-113 |
Hover/Click |
|
Dec24 |
240502 |
718.00 |
727.50 |
718.00 |
726.00 |
+6.75 |
1,026 |
6,578 |
+252 |
Hover/Click |
|
Mar25 |
240502 |
730.00 |
737.50 |
730.00 |
736.25 |
+6.25 |
115 |
1,022 |
+57 |
Hover/Click |
|
May25 |
240502 |
737.00 |
737.00 |
737.00 |
737.00 |
+3.75 |
3 |
107 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
10,036 |
48,363 |
-1,032 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
388.00 |
388.00 |
388.00 |
388.00 |
+9.00 |
0 |
19 |
+0 |
Hover/Click |
|
Jul24 |
240502 |
374.75 |
387.50 |
370.00 |
386.50 |
+9.00 |
490 |
2,543 |
-119 |
Hover/Click |
|
Sep24 |
240502 |
369.75 |
372.75 |
369.75 |
372.75 |
+1.00 |
13 |
43 |
+11 |
Hover/Click |
|
Dec24 |
240502 |
368.25 |
371.50 |
364.50 |
370.00 |
+2.25 |
11 |
599 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
514 |
3,209 |
-113 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May24 |
240502 |
18.44 |
18.44 |
18.17 |
18.17 |
-0.80 |
22 |
149 |
-157 |
Hover/Click |
|
Jul24 |
240502 |
19.20 |
19.24 |
18.25 |
18.34 |
-0.91 |
801 |
5,470 |
+164 |
Hover/Click |
|
Sep24 |
240502 |
15.17 |
15.18 |
15.10 |
15.15 |
-0.05 |
99 |
3,093 |
+71 |
Hover/Click |
|
Nov24 |
240502 |
15.26 |
15.28 |
15.20 |
15.23 |
-0.09 |
6 |
162 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
928 |
8,946 |
+78 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
177.150 |
178.000 |
176.450 |
176.800 |
+2.950 |
38,327 |
103,368 |
-1,618 |
Hover/Click |
|
Aug24 |
240502 |
174.800 |
175.285 |
173.450 |
173.950 |
+2.850 |
19,760 |
72,867 |
+1,181 |
Hover/Click |
|
Oct24 |
240502 |
178.000 |
178.880 |
177.100 |
177.380 |
+2.530 |
14,803 |
45,599 |
+1,109 |
Hover/Click |
|
Dec24 |
240502 |
182.235 |
183.300 |
181.750 |
181.985 |
+2.485 |
10,325 |
30,891 |
+417 |
Hover/Click |
|
Feb25 |
240502 |
186.035 |
186.935 |
185.400 |
185.650 |
+2.300 |
2,864 |
11,899 |
+98 |
Hover/Click |
|
Apr25 |
240502 |
188.450 |
189.350 |
187.785 |
188.035 |
+2.250 |
925 |
7,639 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
87,243 |
277,306 |
+1,321 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May24 |
240502 |
244.485 |
245.600 |
243.200 |
243.600 |
+2.165 |
2,670 |
7,919 |
-193 |
Hover/Click |
|
Aug24 |
240502 |
255.330 |
257.480 |
254.800 |
255.235 |
+3.485 |
9,916 |
22,925 |
+687 |
Hover/Click |
|
Sep24 |
240502 |
256.000 |
258.150 |
255.550 |
255.985 |
+3.385 |
2,708 |
6,623 |
+290 |
Hover/Click |
|
Oct24 |
240502 |
256.050 |
258.200 |
255.630 |
256.085 |
+3.435 |
2,678 |
5,554 |
+64 |
Hover/Click |
|
Nov24 |
240502 |
255.185 |
257.250 |
254.830 |
255.285 |
+3.385 |
715 |
3,700 |
+43 |
Hover/Click |
|
Jan25 |
240502 |
254.000 |
254.550 |
252.000 |
252.550 |
+3.420 |
385 |
2,575 |
+5 |
Hover/Click |
|
Mar25 |
240502 |
251.000 |
253.380 |
250.935 |
251.285 |
+3.235 |
96 |
314 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
19,205 |
49,657 |
+953 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May24 |
240502 |
92.780 |
93.130 |
92.450 |
93.080 |
+0.050 |
1,345 |
4,532 |
-490 |
|
|
Jun24 |
240502 |
100.050 |
100.680 |
99.380 |
99.930 |
-0.500 |
31,304 |
92,448 |
-2,061 |
Hover/Click |
|
Jul24 |
240502 |
103.430 |
104.180 |
102.900 |
103.530 |
-0.100 |
10,581 |
51,433 |
+1,135 |
Hover/Click |
|
Aug24 |
240502 |
101.730 |
102.550 |
101.430 |
102.200 |
+0.050 |
8,501 |
42,732 |
+1,333 |
Hover/Click |
|
Oct24 |
240502 |
84.300 |
85.200 |
83.850 |
84.880 |
+0.480 |
4,802 |
55,729 |
-8 |
Hover/Click |
|
Dec24 |
240502 |
75.500 |
76.800 |
75.500 |
76.700 |
+0.750 |
4,158 |
37,826 |
-45 |
Hover/Click |
|
Feb25 |
240502 |
79.550 |
80.430 |
79.030 |
80.330 |
+0.780 |
1,504 |
9,662 |
+283 |
Hover/Click |
|
Apr25 |
240502 |
83.430 |
84.200 |
82.950 |
84.150 |
+0.720 |
381 |
3,879 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
62,622 |
299,930 |
+264 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May24 |
240502 |
18.29 |
18.40 |
18.17 |
18.32 |
-0.03 |
841 |
4,239 |
-120 |
Hover/Click |
|
Jun24 |
240502 |
18.51 |
18.94 |
18.40 |
18.90 |
+0.36 |
963 |
4,338 |
+189 |
Hover/Click |
|
Jul24 |
240502 |
18.75 |
19.07 |
18.75 |
19.05 |
+0.22 |
189 |
2,412 |
+15 |
Hover/Click |
|
Aug24 |
240502 |
18.93 |
19.20 |
18.89 |
19.19 |
+0.29 |
62 |
1,535 |
+30 |
Hover/Click |
|
Sep24 |
240502 |
19.05 |
19.24 |
19.05 |
19.24 |
+0.19 |
30 |
1,318 |
+17 |
Hover/Click |
|
Oct24 |
240502 |
18.99 |
19.10 |
18.99 |
19.10 |
+0.15 |
14 |
1,121 |
+2 |
Hover/Click |
|
Nov24 |
240502 |
18.70 |
18.80 |
18.65 |
18.75 |
+0.10 |
0 |
1,165 |
+0 |
Hover/Click |
|
Dec24 |
240502 |
18.30 |
18.37 |
18.25 |
18.33 |
+0.03 |
1 |
1,020 |
+1 |
Hover/Click |
|
Jan25 |
240502 |
18.06 |
18.06 |
18.06 |
18.06 |
-0.04 |
0 |
635 |
+0 |
Hover/Click |
|
Feb25 |
240502 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
0 |
644 |
+0 |
Hover/Click |
|
Mar25 |
240502 |
18.10 |
18.10 |
18.05 |
18.05 |
-0.05 |
0 |
578 |
+0 |
Hover/Click |
|
Apr25 |
240502 |
18.09 |
18.09 |
18.09 |
18.09 |
unch |
0 |
384 |
+0 |
Hover/Click |
|
May25 |
240502 |
18.14 |
18.14 |
18.13 |
18.13 |
+0.04 |
0 |
381 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,102 |
20,614 |
+136 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240502 |
8750 |
8750 |
8240 |
8483 |
-700 |
15 |
104 |
-17 |
Hover/Click |
|
Jul24 |
240502 |
7796 |
8260 |
7264 |
7563 |
-721 |
19,997 |
53,482 |
-888 |
Hover/Click |
|
Sep24 |
240502 |
7230 |
7764 |
6826 |
7106 |
-671 |
8,197 |
32,944 |
-42 |
Hover/Click |
|
Dec24 |
240502 |
6850 |
7165 |
6286 |
6545 |
-620 |
5,172 |
36,803 |
+687 |
Hover/Click |
|
Mar25 |
240502 |
6248 |
6541 |
5688 |
5928 |
-579 |
2,699 |
15,124 |
+15 |
Hover/Click |
|
May25 |
240502 |
5793 |
6277 |
5500 |
5733 |
-545 |
1,309 |
6,930 |
-57 |
Hover/Click |
|
Jul25 |
240502 |
5691 |
6141 |
5403 |
5630 |
-533 |
649 |
5,119 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
39,202 |
152,356 |
+317 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240502 |
218.00 |
218.00 |
208.65 |
208.65 |
-10.40 |
12 |
365 |
-4 |
Hover/Click |
|
Jul24 |
240502 |
216.50 |
216.80 |
204.50 |
206.10 |
-9.90 |
24,625 |
118,501 |
+312 |
Hover/Click |
|
Sep24 |
240502 |
214.30 |
214.60 |
202.75 |
204.35 |
-9.70 |
10,561 |
59,063 |
+1,530 |
Hover/Click |
|
Dec24 |
240502 |
212.25 |
212.80 |
201.00 |
202.50 |
-9.50 |
7,071 |
33,922 |
-41 |
Hover/Click |
|
Mar25 |
240502 |
212.15 |
212.15 |
200.40 |
201.90 |
-9.50 |
2,526 |
12,758 |
+360 |
Hover/Click |
|
May25 |
240502 |
209.50 |
209.65 |
199.55 |
200.95 |
-9.40 |
249 |
4,306 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
45,121 |
237,812 |
+2,139 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240502 |
391.50 |
394.75 |
391.30 |
392.90 |
-0.60 |
19 |
54 |
+0 |
Hover/Click |
|
Jul24 |
240502 |
370.00 |
375.00 |
367.85 |
372.90 |
+2.90 |
605 |
7,027 |
+141 |
Hover/Click |
|
Sep24 |
240502 |
370.20 |
372.75 |
367.05 |
371.00 |
+2.70 |
102 |
977 |
-7 |
Hover/Click |
|
Nov24 |
240502 |
369.60 |
369.60 |
369.55 |
369.55 |
+2.00 |
52 |
154 |
+38 |
Hover/Click |
|
Jan25 |
240502 |
364.75 |
364.75 |
364.75 |
364.75 |
+1.50 |
0 |
47 |
+0 |
Hover/Click |
|
Mar25 |
240502 |
358.55 |
358.55 |
358.55 |
358.55 |
+1.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
778 |
8,263 |
+172 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240502 |
19.35 |
19.49 |
19.10 |
19.25 |
+0.03 |
41,619 |
364,023 |
+3,233 |
Hover/Click |
|
Oct24 |
240502 |
19.35 |
19.52 |
19.12 |
19.29 |
+0.04 |
18,876 |
184,426 |
+1,833 |
Hover/Click |
|
Mar25 |
240502 |
19.58 |
19.77 |
19.40 |
19.57 |
+0.05 |
10,155 |
113,498 |
+404 |
Hover/Click |
|
May25 |
240502 |
19.04 |
19.16 |
18.81 |
18.99 |
+0.06 |
4,191 |
51,929 |
+80 |
Hover/Click |
|
Jul25 |
240502 |
18.75 |
18.87 |
18.52 |
18.74 |
+0.10 |
1,847 |
35,823 |
-28 |
Hover/Click |
|
Oct25 |
240502 |
18.82 |
18.92 |
18.59 |
18.81 |
+0.11 |
856 |
28,613 |
+141 |
Hover/Click |
|
Mar26 |
240502 |
19.05 |
19.15 |
18.86 |
19.07 |
+0.12 |
286 |
12,544 |
-40 |
Hover/Click |
|
May26 |
240502 |
18.60 |
18.65 |
18.40 |
18.60 |
+0.13 |
102 |
5,036 |
+2 |
Hover/Click |
|
Jul26 |
240502 |
18.35 |
18.39 |
18.17 |
18.35 |
+0.13 |
46 |
5,411 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
78,007 |
806,095 |
+5,635 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240502 |
7300 |
7679 |
7000 |
7144 |
-664 |
4,381 |
14,311 |
-4,897 |
Hover/Click |
|
Jul24 |
240502 |
7045 |
7123 |
6399 |
6555 |
-695 |
9,496 |
39,365 |
-64 |
Hover/Click |
|
Sep24 |
240502 |
6495 |
6576 |
5828 |
6033 |
-650 |
9,461 |
47,837 |
+425 |
Hover/Click |
|
Dec24 |
240502 |
5892 |
5968 |
5311 |
5453 |
-572 |
5,450 |
47,227 |
+1,397 |
Hover/Click |
|
Mar25 |
240502 |
5285 |
5400 |
4776 |
4908 |
-495 |
5,331 |
42,286 |
+1,031 |
Hover/Click |
|
May25 |
240502 |
5080 |
5126 |
4540 |
4694 |
-456 |
2,859 |
15,033 |
+493 |
Hover/Click |
|
Jul25 |
240502 |
5003 |
5003 |
4424 |
4552 |
-451 |
1,465 |
10,403 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
39,919 |
226,047 |
-699 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240502 |
569.60 |
575.60 |
566.50 |
570.50 |
+2.20 |
5,378 |
45,919 |
+847 |
Hover/Click |
|
Oct24 |
240502 |
547.50 |
551.80 |
542.30 |
546.50 |
+1.00 |
2,173 |
17,021 |
+266 |
Hover/Click |
|
Dec24 |
240502 |
538.40 |
540.70 |
531.50 |
536.50 |
+1.10 |
517 |
10,438 |
+69 |
Hover/Click |
|
Mar25 |
240502 |
536.60 |
538.70 |
529.80 |
535.20 |
+1.20 |
271 |
9,710 |
+69 |
Hover/Click |
|
May25 |
240502 |
535.80 |
535.80 |
531.20 |
533.90 |
+1.10 |
99 |
3,300 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
8,497 |
89,650 |
+1,335 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240502 |
74.92 |
74.92 |
74.92 |
74.92 |
-0.89 |
0 |
2 |
+0 |
Hover/Click |
|
Jul24 |
240502 |
76.52 |
78.13 |
75.25 |
75.62 |
-0.89 |
32,655 |
103,475 |
+893 |
Hover/Click |
|
Oct24 |
240502 |
76.88 |
76.95 |
74.99 |
75.03 |
-0.97 |
105 |
194 |
+11 |
Hover/Click |
|
Dec24 |
240502 |
75.25 |
76.24 |
74.02 |
74.18 |
-0.99 |
16,923 |
81,605 |
-993 |
Hover/Click |
|
Mar25 |
240502 |
76.97 |
77.75 |
75.52 |
75.62 |
-1.17 |
3,272 |
13,149 |
+723 |
Hover/Click |
|
May25 |
240502 |
78.32 |
79.06 |
76.90 |
76.97 |
-1.20 |
845 |
2,518 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
55,182 |
205,869 |
+1,112 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun24 |
240502 |
79.15 |
79.90 |
78.41 |
78.95 |
-0.05 |
441,978 |
378,634 |
+4,582 |
Hover/Click |
|
Jul24 |
240502 |
78.60 |
79.34 |
77.91 |
78.48 |
+0.04 |
235,278 |
246,070 |
+3,791 |
Hover/Click |
|
Aug24 |
240502 |
78.03 |
78.72 |
77.38 |
77.95 |
+0.10 |
115,313 |
140,516 |
+9,775 |
Hover/Click |
|
Sep24 |
240502 |
77.34 |
78.07 |
76.80 |
77.37 |
+0.15 |
70,006 |
132,629 |
+1,330 |
Hover/Click |
|
Oct24 |
240502 |
76.70 |
77.41 |
76.23 |
76.78 |
+0.19 |
40,901 |
83,253 |
+3,545 |
Hover/Click |
|
Nov24 |
240502 |
76.12 |
76.82 |
75.69 |
76.23 |
+0.22 |
22,932 |
50,812 |
+284 |
Hover/Click |
|
Dec24 |
240502 |
75.47 |
76.26 |
75.17 |
75.73 |
+0.28 |
89,183 |
187,999 |
+3,131 |
Hover/Click |
|
Jan25 |
240502 |
75.02 |
75.65 |
74.70 |
75.21 |
+0.30 |
12,068 |
44,031 |
+1,832 |
Hover/Click |
|
Feb25 |
240502 |
74.48 |
75.10 |
74.23 |
74.71 |
+0.33 |
2,097 |
32,090 |
+300 |
Hover/Click |
|
Mar25 |
240502 |
74.00 |
74.62 |
73.81 |
74.25 |
+0.36 |
7,601 |
44,614 |
+429 |
Hover/Click |
|
Apr25 |
240502 |
74.09 |
74.09 |
73.40 |
73.81 |
+0.37 |
1,595 |
25,849 |
+14 |
Hover/Click |
|
May25 |
240502 |
73.43 |
73.77 |
73.30 |
73.40 |
+0.38 |
1,253 |
22,803 |
+108 |
Hover/Click |
|
Jun25 |
240502 |
72.73 |
73.42 |
72.57 |
73.04 |
+0.40 |
19,208 |
99,467 |
+1,492 |
Hover/Click |
|
Jul25 |
240502 |
72.65 |
72.65 |
72.65 |
72.65 |
+0.42 |
826 |
22,426 |
+176 |
Hover/Click |
|
Aug25 |
240502 |
72.38 |
72.44 |
72.27 |
72.27 |
+0.41 |
606 |
14,667 |
+146 |
Hover/Click |
|
Sep25 |
240502 |
72.02 |
72.11 |
71.69 |
71.92 |
+0.41 |
3,171 |
22,827 |
+1,455 |
Hover/Click |
| Total Volume and Open Interest |
1,115,620 |
1,828,853 |
+34,311 |
|
| e-miNY Crude Oil(NYM) |
|
Jun24 |
240502 |
79.200 |
79.875 |
78.400 |
78.950 |
-0.050 |
11,058 |
2,057 |
+191 |
|
|
Jul24 |
240502 |
78.575 |
79.325 |
77.925 |
78.475 |
+0.025 |
1,202 |
332 |
+146 |
|
|
Aug24 |
240502 |
78.325 |
78.550 |
77.500 |
77.950 |
+0.100 |
37 |
115 |
+20 |
|
|
Sep24 |
240502 |
77.000 |
77.500 |
77.000 |
77.375 |
+0.150 |
10 |
86 |
+1 |
|
|
Oct24 |
240502 |
76.775 |
76.900 |
76.775 |
76.775 |
+0.175 |
2 |
14 |
+2 |
|
|
Nov24 |
240502 |
76.250 |
76.300 |
76.250 |
76.250 |
+0.250 |
0 |
9 |
+0 |
|
|
Dec24 |
240502 |
75.550 |
76.200 |
75.200 |
75.725 |
+0.275 |
48 |
220 |
+22 |
|
|
Jan25 |
240502 |
75.075 |
75.600 |
74.800 |
75.200 |
+0.300 |
12 |
7 |
+4 |
|
|
Feb25 |
240502 |
74.700 |
74.700 |
74.700 |
74.700 |
+0.325 |
0 |
1 |
+0 |
|
|
Mar25 |
240502 |
74.250 |
74.250 |
74.250 |
74.250 |
+0.350 |
2 |
2 |
+2 |
|
| Total Volume and Open Interest |
12,375 |
2,893 |
+388 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun24 |
240502 |
245.79 |
247.49 |
242.19 |
244.31 |
-0.88 |
57,890 |
100,083 |
+892 |
Hover/Click |
|
Jul24 |
240502 |
247.09 |
248.84 |
243.78 |
245.76 |
-0.75 |
38,327 |
49,929 |
+793 |
Hover/Click |
|
Aug24 |
240502 |
248.09 |
250.05 |
245.29 |
247.06 |
-0.67 |
25,457 |
30,626 |
-1,814 |
Hover/Click |
|
Sep24 |
240502 |
249.51 |
251.10 |
246.62 |
248.29 |
-0.47 |
22,190 |
45,867 |
+1,508 |
Hover/Click |
|
Oct24 |
240502 |
250.21 |
251.79 |
247.52 |
249.13 |
-0.36 |
13,121 |
24,435 |
-609 |
Hover/Click |
|
Nov24 |
240502 |
250.74 |
251.75 |
247.66 |
249.21 |
-0.27 |
6,124 |
23,926 |
+129 |
Hover/Click |
|
Dec24 |
240502 |
249.58 |
251.20 |
247.28 |
248.84 |
-0.09 |
14,309 |
38,904 |
+1,507 |
Hover/Click |
|
Jan25 |
240502 |
250.25 |
250.96 |
247.30 |
248.86 |
+0.15 |
5,103 |
13,126 |
+710 |
Hover/Click |
|
Feb25 |
240502 |
248.57 |
250.05 |
246.51 |
248.10 |
+0.30 |
3,158 |
5,870 |
+239 |
Hover/Click |
|
Mar25 |
240502 |
248.50 |
248.66 |
245.14 |
246.65 |
+0.34 |
3,132 |
7,425 |
+923 |
Hover/Click |
|
Apr25 |
240502 |
244.39 |
245.89 |
243.33 |
244.72 |
+0.43 |
2,193 |
5,150 |
+659 |
Hover/Click |
|
May25 |
240502 |
243.20 |
244.27 |
241.93 |
243.53 |
+0.55 |
1,463 |
2,113 |
+397 |
Hover/Click |
|
Jun25 |
240502 |
242.72 |
244.28 |
241.26 |
242.65 |
+0.72 |
3,565 |
8,374 |
+60 |
Hover/Click |
|
Jul25 |
240502 |
241.88 |
242.13 |
241.46 |
242.13 |
+0.83 |
377 |
887 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
197,802 |
367,947 |
+5,670 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun24 |
240502 |
257.54 |
260.70 |
256.77 |
259.65 |
+1.91 |
99,013 |
135,237 |
-12,710 |
Hover/Click |
|
Jul24 |
240502 |
254.36 |
257.32 |
253.54 |
256.18 |
+1.67 |
65,707 |
81,804 |
+2,642 |
Hover/Click |
|
Aug24 |
240502 |
249.90 |
252.63 |
248.94 |
251.47 |
+1.63 |
32,841 |
37,246 |
+389 |
Hover/Click |
|
Sep24 |
240502 |
244.03 |
246.93 |
243.33 |
245.77 |
+1.60 |
21,818 |
42,364 |
-352 |
Hover/Click |
|
Oct24 |
240502 |
223.50 |
226.65 |
223.10 |
225.44 |
+1.51 |
7,068 |
23,954 |
-158 |
Hover/Click |
|
Nov24 |
240502 |
217.61 |
220.01 |
216.61 |
218.88 |
+1.46 |
4,952 |
22,616 |
-85 |
Hover/Click |
|
Dec24 |
240502 |
213.02 |
215.80 |
212.49 |
214.65 |
+1.46 |
5,425 |
28,641 |
-160 |
Hover/Click |
|
Jan25 |
240502 |
211.36 |
213.07 |
210.37 |
212.40 |
+1.49 |
1,634 |
10,170 |
-189 |
Hover/Click |
|
Feb25 |
240502 |
212.26 |
212.32 |
210.23 |
212.12 |
+1.50 |
809 |
2,296 |
+8 |
Hover/Click |
|
Mar25 |
240502 |
212.41 |
213.72 |
212.10 |
213.52 |
+1.45 |
1,102 |
5,578 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
243,794 |
402,656 |
-10,752 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun24 |
240502 |
259.65 |
259.65 |
259.65 |
259.65 |
+1.91 |
|
|
|
|
|
Jul24 |
240502 |
256.18 |
256.18 |
256.18 |
256.18 |
+1.67 |
|
|
|
|
|
Aug24 |
240502 |
251.47 |
251.47 |
251.47 |
251.47 |
+1.63 |
|
|
|
|
|
Sep24 |
240502 |
245.77 |
245.77 |
245.77 |
245.77 |
+1.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun24 |
240502 |
1.931 |
2.050 |
1.927 |
2.035 |
+0.103 |
135,918 |
274,907 |
+9,470 |
Hover/Click |
|
Jul24 |
240502 |
2.263 |
2.344 |
2.261 |
2.331 |
+0.065 |
74,764 |
268,166 |
+7,830 |
Hover/Click |
|
Aug24 |
240502 |
2.387 |
2.459 |
2.386 |
2.447 |
+0.056 |
36,208 |
108,351 |
+4,182 |
Hover/Click |
|
Sep24 |
240502 |
2.412 |
2.475 |
2.405 |
2.465 |
+0.053 |
25,338 |
157,339 |
+499 |
Hover/Click |
|
Oct24 |
240502 |
2.525 |
2.583 |
2.515 |
2.573 |
+0.050 |
30,667 |
115,994 |
+3,624 |
Hover/Click |
|
Nov24 |
240502 |
2.943 |
2.994 |
2.930 |
2.984 |
+0.043 |
11,830 |
61,488 |
+1,327 |
Hover/Click |
|
Dec24 |
240502 |
3.493 |
3.526 |
3.463 |
3.517 |
+0.035 |
8,509 |
67,945 |
-742 |
Hover/Click |
|
Jan25 |
240502 |
3.759 |
3.791 |
3.732 |
3.784 |
+0.035 |
11,476 |
86,320 |
-1,034 |
Hover/Click |
|
Feb25 |
240502 |
3.592 |
3.625 |
3.569 |
3.618 |
+0.031 |
2,870 |
37,682 |
+112 |
Hover/Click |
|
Mar25 |
240502 |
3.217 |
3.237 |
3.190 |
3.229 |
+0.020 |
4,711 |
83,010 |
-3 |
Hover/Click |
|
Apr25 |
240502 |
3.010 |
3.023 |
2.980 |
3.016 |
+0.013 |
7,146 |
76,660 |
+1,691 |
Hover/Click |
|
May25 |
240502 |
3.066 |
3.077 |
3.039 |
3.067 |
+0.005 |
3,046 |
30,844 |
+230 |
Hover/Click |
|
Jun25 |
240502 |
3.259 |
3.263 |
3.224 |
3.249 |
-0.002 |
1,474 |
12,276 |
+152 |
Hover/Click |
|
Jul25 |
240502 |
3.447 |
3.455 |
3.419 |
3.442 |
-0.004 |
1,718 |
21,351 |
+291 |
Hover/Click |
|
Aug25 |
240502 |
3.471 |
3.500 |
3.465 |
3.491 |
-0.001 |
449 |
9,950 |
+68 |
Hover/Click |
|
Sep25 |
240502 |
3.450 |
3.468 |
3.436 |
3.463 |
+0.001 |
567 |
9,297 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
360,856 |
1,587,270 |
+27,799 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240502 |
83.59 |
84.44 |
83.05 |
83.67 |
+0.23 |
482,834 |
598,810 |
-25,960 |
Hover/Click |
|
Aug24 |
240502 |
82.84 |
83.75 |
82.44 |
83.03 |
+0.24 |
307,370 |
328,164 |
+1,877 |
Hover/Click |
|
Sep24 |
240502 |
82.26 |
83.08 |
81.84 |
82.40 |
+0.25 |
185,832 |
239,428 |
+2,578 |
Hover/Click |
|
Oct24 |
240502 |
81.81 |
82.43 |
81.26 |
81.79 |
+0.26 |
74,130 |
132,998 |
-1,660 |
Hover/Click |
|
Nov24 |
240502 |
81.20 |
81.83 |
80.72 |
81.24 |
+0.27 |
38,234 |
107,414 |
+5,497 |
Hover/Click |
|
Dec24 |
240502 |
80.56 |
81.26 |
80.18 |
80.70 |
+0.29 |
127,606 |
250,950 |
+4,304 |
Hover/Click |
|
Jan25 |
240502 |
80.13 |
80.70 |
79.67 |
80.18 |
+0.32 |
13,071 |
62,144 |
+402 |
Hover/Click |
|
Feb25 |
240502 |
79.46 |
80.17 |
79.18 |
79.68 |
+0.34 |
10,681 |
49,004 |
-162 |
Hover/Click |
|
Mar25 |
240502 |
79.06 |
79.68 |
78.73 |
79.20 |
+0.36 |
15,064 |
47,676 |
+152 |
Hover/Click |
|
Apr25 |
240502 |
78.70 |
79.18 |
78.31 |
78.76 |
+0.38 |
3,746 |
32,516 |
-433 |
Hover/Click |
|
May25 |
240502 |
78.22 |
78.77 |
77.94 |
78.37 |
+0.40 |
3,141 |
32,341 |
+648 |
Hover/Click |
|
Jun25 |
240502 |
77.88 |
78.46 |
77.60 |
78.04 |
+0.42 |
29,017 |
89,426 |
+1,080 |
Hover/Click |
|
Jul25 |
240502 |
77.71 |
77.71 |
77.71 |
77.71 |
+0.44 |
2,279 |
17,061 |
+233 |
Hover/Click |
|
Aug25 |
240502 |
77.37 |
77.37 |
77.37 |
77.37 |
+0.44 |
738 |
13,364 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
1,360,286 |
2,310,994 |
-14,761 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240502 |
750.50 |
756.75 |
739.75 |
743.75 |
-9.25 |
35,251 |
78,701 |
-3,524 |
Hover/Click |
|
Jun24 |
240502 |
753.50 |
759.75 |
743.75 |
747.50 |
-8.75 |
105,518 |
179,093 |
-3,985 |
Hover/Click |
|
Jul24 |
240502 |
756.25 |
762.50 |
747.00 |
750.75 |
-8.00 |
57,035 |
114,914 |
+4,557 |
Hover/Click |
|
Aug24 |
240502 |
759.00 |
764.00 |
749.00 |
752.75 |
-7.50 |
26,912 |
62,928 |
+460 |
Hover/Click |
|
Sep24 |
240502 |
760.25 |
765.25 |
751.25 |
755.00 |
-7.00 |
29,261 |
81,532 |
-1,678 |
Hover/Click |
|
Oct24 |
240502 |
762.25 |
767.25 |
753.75 |
757.25 |
-6.75 |
14,752 |
58,490 |
-205 |
Hover/Click |
|
Nov24 |
240502 |
761.50 |
764.00 |
751.00 |
754.50 |
-6.25 |
8,208 |
42,462 |
+616 |
Hover/Click |
|
Dec24 |
240502 |
752.25 |
757.75 |
745.25 |
748.50 |
-5.75 |
33,859 |
94,747 |
+1,687 |
Hover/Click |
|
Jan25 |
240502 |
752.75 |
754.00 |
743.50 |
746.25 |
-5.50 |
3,132 |
25,961 |
+359 |
Hover/Click |
|
Feb25 |
240502 |
749.00 |
751.75 |
743.25 |
744.00 |
-5.00 |
1,943 |
13,135 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
333,019 |
860,829 |
+1,674 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
79.14 |
79.88 |
78.43 |
78.95 |
-0.05 |
51,498 |
93,101 |
-5,853 |
Hover/Click |
|
Jul24 |
240502 |
78.60 |
79.32 |
77.93 |
78.48 |
+0.04 |
92,776 |
74,132 |
-3,714 |
Hover/Click |
|
Aug24 |
240502 |
78.19 |
78.71 |
77.43 |
77.95 |
+0.10 |
92,096 |
43,374 |
+8,506 |
Hover/Click |
|
Sep24 |
240502 |
77.35 |
78.06 |
76.84 |
77.37 |
+0.15 |
76,811 |
60,096 |
-297 |
Hover/Click |
|
Oct24 |
240502 |
77.16 |
77.42 |
76.26 |
76.78 |
+0.19 |
30,534 |
18,172 |
+199 |
Hover/Click |
|
Nov24 |
240502 |
76.29 |
76.83 |
75.84 |
76.24 |
+0.23 |
13,140 |
14,902 |
-163 |
Hover/Click |
|
Dec24 |
240502 |
75.73 |
76.17 |
75.33 |
75.73 |
+0.28 |
20,358 |
95,389 |
+32 |
Hover/Click |
|
Jan25 |
240502 |
75.00 |
75.21 |
74.96 |
75.21 |
+0.30 |
1,529 |
11,100 |
+39 |
Hover/Click |
|
Feb25 |
240502 |
74.71 |
74.71 |
74.71 |
74.71 |
+0.33 |
422 |
5,555 |
+92 |
Hover/Click |
|
Mar25 |
240502 |
74.26 |
74.34 |
74.22 |
74.25 |
+0.36 |
2,291 |
8,342 |
-61 |
Hover/Click |
|
Apr25 |
240502 |
73.81 |
73.81 |
73.81 |
73.81 |
+0.37 |
438 |
3,401 |
+46 |
Hover/Click |
|
May25 |
240502 |
73.40 |
73.40 |
73.40 |
73.40 |
+0.38 |
148 |
3,409 |
+40 |
Hover/Click |
|
Jun25 |
240502 |
72.82 |
73.04 |
72.82 |
73.04 |
+0.40 |
4,439 |
21,651 |
-151 |
Hover/Click |
|
Jul25 |
240502 |
72.65 |
72.65 |
72.65 |
72.65 |
+0.41 |
291 |
4,088 |
-5 |
Hover/Click |
|
Aug25 |
240502 |
72.27 |
72.27 |
72.27 |
72.27 |
+0.41 |
146 |
3,711 |
+138 |
Hover/Click |
|
Sep25 |
240502 |
71.92 |
71.92 |
71.92 |
71.92 |
+0.41 |
61 |
6,346 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
396,614 |
565,037 |
-2,626 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
105.590 |
105.785 |
105.170 |
105.177 |
-0.450 |
30,653 |
47,644 |
-468 |
Hover/Click |
|
Sep24 |
240502 |
105.315 |
105.390 |
104.808 |
104.808 |
-0.430 |
169 |
672 |
+5 |
Hover/Click |
|
Dec24 |
240502 |
104.457 |
104.457 |
104.457 |
104.457 |
-0.430 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,822 |
48,321 |
-463 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
65.35 |
65.83 |
65.25 |
65.82 |
+0.40 |
145,951 |
220,220 |
-2,031 |
Hover/Click |
|
Sep24 |
240502 |
65.53 |
65.97 |
65.41 |
65.97 |
+0.40 |
109 |
711 |
+31 |
Hover/Click |
|
Dec24 |
240502 |
65.77 |
66.09 |
65.52 |
66.09 |
+0.40 |
6 |
819 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
146,396 |
222,737 |
-1,836 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
125.28 |
125.47 |
124.75 |
125.42 |
-0.07 |
116,852 |
226,589 |
-2,532 |
Hover/Click |
|
Sep24 |
240502 |
125.47 |
125.55 |
124.90 |
125.51 |
-0.07 |
84 |
3,276 |
+34 |
Hover/Click |
|
Dec24 |
240502 |
125.69 |
125.69 |
125.04 |
125.60 |
-0.08 |
0 |
1,192 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,212 |
233,146 |
-2,464 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
72.85 |
73.22 |
72.85 |
73.21 |
+0.22 |
112,481 |
208,089 |
+4,880 |
Hover/Click |
|
Sep24 |
240502 |
73.01 |
73.34 |
72.99 |
73.34 |
+0.22 |
419 |
4,833 |
+57 |
Hover/Click |
|
Dec24 |
240502 |
73.22 |
73.47 |
73.14 |
73.47 |
+0.21 |
28 |
2,177 |
+19 |
Hover/Click |
|
Mar25 |
240502 |
73.62 |
73.62 |
73.28 |
73.62 |
+0.22 |
6 |
377 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
113,274 |
216,583 |
+5,028 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
65.14 |
65.77 |
64.40 |
65.76 |
+1.69 |
276,601 |
330,225 |
+1,699 |
Hover/Click |
|
Sep24 |
240502 |
66.09 |
66.65 |
65.29 |
66.65 |
+1.71 |
2,535 |
2,340 |
+267 |
Hover/Click |
|
Dec24 |
240502 |
66.71 |
67.53 |
66.25 |
67.53 |
+1.72 |
249 |
743 |
+221 |
Hover/Click |
| Total Volume and Open Interest |
280,806 |
337,372 |
+2,524 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
109.74 |
110.57 |
109.56 |
110.44 |
+0.73 |
32,014 |
98,013 |
-346 |
Hover/Click |
|
Sep24 |
240502 |
110.71 |
111.60 |
110.71 |
111.59 |
+0.72 |
15 |
402 |
+7 |
Hover/Click |
|
Dec24 |
240502 |
112.75 |
112.75 |
111.94 |
112.75 |
+0.69 |
3 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,032 |
98,587 |
-339 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
107.32 |
107.51 |
106.94 |
107.50 |
+0.01 |
201,668 |
639,758 |
-2,027 |
Hover/Click |
|
Sep24 |
240502 |
107.83 |
107.95 |
107.40 |
107.95 |
+0.01 |
938 |
4,245 |
+24 |
Hover/Click |
|
Dec24 |
240502 |
108.30 |
108.44 |
107.92 |
108.44 |
+0.01 |
2 |
1,872 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
203,925 |
650,348 |
-1,949 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
583.75 |
587.38 |
583.50 |
585.38 |
-0.50 |
83,799 |
249,055 |
+26 |
Hover/Click |
|
Sep24 |
240502 |
577.13 |
578.88 |
575.75 |
577.13 |
-0.38 |
0 |
88 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,800 |
249,153 |
+27 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
59.3000 |
59.6800 |
59.1500 |
59.6800 |
+0.3300 |
46,370 |
60,690 |
+1,970 |
Hover/Click |
|
Sep24 |
240502 |
59.2600 |
59.6800 |
59.1700 |
59.6800 |
+0.3300 |
11 |
79 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
46,381 |
60,784 |
+1,973 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
193.45 |
195.45 |
193.05 |
195.15 |
+1.65 |
5,252 |
56,308 |
+714 |
Hover/Click |
|
Jul24 |
240502 |
192.70 |
194.85 |
192.55 |
194.65 |
+1.80 |
22 |
10 |
+3 |
|
|
Aug24 |
240502 |
194.10 |
194.10 |
194.10 |
194.10 |
+3.25 |
|
|
|
|
|
Sep24 |
240502 |
193.50 |
193.50 |
193.50 |
193.50 |
+3.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,274 |
56,318 |
+717 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240502 |
58340 |
60070 |
57265 |
59765 |
+2410 |
12,640 |
14,442 |
-241 |
Hover/Click |
|
Jun24 |
240502 |
58745 |
60490 |
57675 |
60205 |
+2510 |
1,943 |
8,949 |
-196 |
Hover/Click |
|
Jul24 |
240502 |
58195 |
60965 |
58120 |
60715 |
+2585 |
202 |
686 |
+0 |
Hover/Click |
|
Aug24 |
240502 |
61150 |
61370 |
61150 |
61150 |
+2595 |
52 |
96 |
-3 |
Hover/Click |
|
Sep24 |
240502 |
60580 |
61740 |
60320 |
61565 |
+2630 |
23 |
168 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
14,848 |
24,408 |
-387 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
114~180 |
115~050 |
114~020 |
115~040 |
+0~030 |
402,943 |
1,573,027 |
+1,174 |
Hover/Click |
|
Sep24 |
240502 |
114~170 |
115~060 |
114~040 |
115~050 |
+0~030 |
452 |
2,108 |
+95 |
Hover/Click |
|
Dec24 |
240502 |
115~050 |
115~050 |
114~080 |
115~050 |
+0~030 |
6 |
26 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
403,401 |
1,575,161 |
+1,273 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
107~285 |
108~120 |
107~250 |
108~115 |
+0~080 |
2,218,852 |
4,382,650 |
-23,933 |
Hover/Click |
|
Sep24 |
240502 |
108~030 |
108~205 |
108~015 |
108~200 |
+0~085 |
24,030 |
16,876 |
+8,067 |
Hover/Click |
|
Dec24 |
240502 |
108~000 |
108~290 |
108~000 |
108~290 |
+0~030 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
105~016 |
105~132 |
105~002 |
105~130 |
+0~064 |
1,666,065 |
6,005,138 |
-1,036 |
Hover/Click |
|
Sep24 |
240502 |
105~124 |
105~234 |
105~106 |
105~234 |
+0~070 |
2,298 |
10,986 |
+1,604 |
Hover/Click |
|
Dec24 |
240502 |
106~064 |
106~064 |
106~064 |
106~064 |
+0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
101~150 |
101~202 |
101~143 |
101~200 |
+0~035 |
1,044,756 |
4,108,983 |
+9,651 |
Hover/Click |
|
Sep24 |
240502 |
101~244 |
101~301 |
101~237 |
101~297 |
+0~037 |
1,123 |
4,581 |
+610 |
Hover/Click |
|
Dec24 |
240502 |
102~104 |
102~104 |
102~104 |
102~104 |
+0~037 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,045,879 |
4,113,564 |
+10,261 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
94.925 |
94.940 |
94.925 |
94.935 |
+0.025 |
47,782 |
284,415 |
+2,936 |
|
|
Sep24 |
240502 |
95.080 |
95.115 |
95.080 |
95.105 |
+0.045 |
50,424 |
239,608 |
+5,431 |
|
|
Dec24 |
240502 |
95.240 |
95.290 |
95.240 |
95.270 |
+0.070 |
81,849 |
344,035 |
+2,763 |
|
|
Mar25 |
240502 |
95.360 |
95.445 |
95.360 |
95.425 |
+0.100 |
66,079 |
192,228 |
+1,974 |
|
|
Jun25 |
240502 |
95.510 |
95.585 |
95.505 |
95.565 |
+0.115 |
50,127 |
181,296 |
+3,535 |
|
|
Sep25 |
240502 |
95.620 |
95.710 |
95.620 |
95.690 |
+0.125 |
35,470 |
138,735 |
+3,547 |
|
|
Dec25 |
240502 |
95.755 |
95.820 |
95.745 |
95.805 |
+0.125 |
52,147 |
195,690 |
-1,952 |
|
|
Mar26 |
240502 |
95.840 |
95.910 |
95.840 |
95.900 |
+0.125 |
25,728 |
101,411 |
-1,702 |
|
|
Jun26 |
240502 |
95.930 |
95.990 |
95.925 |
95.980 |
+0.120 |
15,548 |
72,321 |
-591 |
|
|
Sep26 |
240502 |
95.980 |
96.050 |
95.980 |
96.045 |
+0.115 |
14,997 |
50,095 |
+983 |
|
|
Dec26 |
240502 |
96.050 |
96.105 |
96.045 |
96.100 |
+0.110 |
15,769 |
58,077 |
+137 |
|
|
Mar27 |
240502 |
96.075 |
96.155 |
96.075 |
96.145 |
+0.105 |
10,508 |
47,288 |
+64 |
|
|
Jun27 |
240502 |
96.140 |
96.195 |
96.135 |
96.180 |
+0.100 |
7,616 |
41,103 |
+1,071 |
|
|
Sep27 |
240502 |
96.165 |
96.220 |
96.160 |
96.205 |
+0.100 |
5,781 |
31,154 |
-196 |
|
|
Dec27 |
240502 |
96.185 |
96.230 |
96.175 |
96.215 |
+0.090 |
10,961 |
41,225 |
-1,398 |
|
|
Mar28 |
240502 |
96.160 |
96.240 |
96.160 |
96.225 |
+0.085 |
7,196 |
13,721 |
-393 |
|
|
Jun28 |
240502 |
96.215 |
96.250 |
96.200 |
96.235 |
+0.080 |
2,543 |
10,843 |
+421 |
|
|
Sep28 |
240502 |
96.205 |
96.250 |
96.205 |
96.240 |
+0.075 |
1,313 |
5,655 |
+87 |
|
| Total Volume and Open Interest |
529,782 |
2,297,681 |
+12,727 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240502 |
120~10 |
120~31 |
119~17 |
120~29 |
-0~05 |
334,745 |
1,646,893 |
+7,400 |
|
|
Sep24 |
240502 |
120~15 |
120~31 |
119~19 |
120~30 |
-0~04 |
23 |
36 |
-2 |
|
|
Dec24 |
240502 |
122~04 |
122~04 |
122~04 |
122~04 |
-0~04 |
|
|
|
|
| Total Volume and Open Interest |
334,768 |
1,646,929 |
+7,398 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240502 |
110~220 |
111~075 |
110~160 |
111~070 |
+0~065 |
597,802 |
2,078,351 |
+10,948 |
|
|
Sep24 |
240502 |
111~200 |
111~200 |
110~305 |
111~200 |
+0~065 |
127 |
14 |
+3 |
|
|
Dec24 |
240502 |
111~310 |
111~310 |
111~310 |
111~310 |
+0~065 |
|
|
|
|
| Total Volume and Open Interest |
597,929 |
2,078,365 |
+10,951 |
|
| 30 Day Federal Funds(CBOT) |
|
May24 |
240502 |
94.673 |
94.673 |
94.670 |
94.673 |
unch |
59,679 |
406,502 |
-93 |
|
|
Jun24 |
240502 |
94.685 |
94.695 |
94.680 |
94.690 |
+0.005 |
9,126 |
110,197 |
+33 |
|
|
Jul24 |
240502 |
94.695 |
94.705 |
94.690 |
94.705 |
+0.010 |
83,711 |
335,376 |
+4,905 |
|
|
Aug24 |
240502 |
94.740 |
94.765 |
94.735 |
94.760 |
+0.015 |
106,377 |
187,811 |
-2,415 |
|
|
Sep24 |
240502 |
94.780 |
94.810 |
94.770 |
94.805 |
+0.025 |
13,715 |
47,481 |
+1,314 |
|
|
Oct24 |
240502 |
94.830 |
94.870 |
94.820 |
94.865 |
+0.030 |
61,115 |
118,554 |
+6,794 |
|
| Total Volume and Open Interest |
430,525 |
1,420,371 |
+24,972 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
144.29 |
144.60 |
144.23 |
144.34 |
+0.03 |
1,207 |
13,896 |
+124 |
Hover/Click |
|
Sep24 |
240502 |
144.32 |
144.32 |
144.17 |
144.17 |
-0.14 |
|
|
|
Hover/Click |
|
Dec24 |
240502 |
143.27 |
143.27 |
143.27 |
143.27 |
-0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,207 |
13,896 |
+124 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240502 |
129.42 |
130.40 |
128.88 |
129.76 |
+0.84 |
148,540 |
244,439 |
+6,291 |
|
|
Sep24 |
240502 |
130.60 |
131.54 |
130.42 |
131.08 |
+0.98 |
8 |
16 |
+7 |
|
|
Dec24 |
240502 |
131.08 |
131.08 |
131.08 |
131.08 |
+0.78 |
|
|
|
|
| Total Volume and Open Interest |
148,548 |
244,455 |
+6,298 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
130.24 |
130.72 |
130.12 |
130.39 |
+0.31 |
1,365,196 |
1,532,350 |
+126,401 |
Hover/Click |
|
Sep24 |
240502 |
131.39 |
131.40 |
130.87 |
131.10 |
+0.32 |
264 |
4,114 |
+167 |
Hover/Click |
|
Dec24 |
240502 |
130.75 |
130.75 |
130.75 |
130.75 |
+0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,365,460 |
1,536,464 |
+126,568 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
116.46 |
116.77 |
116.43 |
116.58 |
+0.15 |
1,068,733 |
1,417,093 |
+127,557 |
Hover/Click |
|
Sep24 |
240502 |
116.04 |
116.04 |
116.04 |
116.04 |
+0.15 |
380 |
700 |
+304 |
Hover/Click |
|
Dec24 |
240502 |
117.79 |
117.79 |
117.79 |
117.79 |
+0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,069,113 |
1,417,793 |
+127,861 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240502 |
105.11 |
105.21 |
105.11 |
105.16 |
+0.05 |
922,276 |
2,464,292 |
+91,741 |
|
|
Sep24 |
240502 |
105.44 |
105.48 |
105.44 |
105.48 |
+0.06 |
1 |
120 |
+1 |
|
|
Dec24 |
240502 |
106.30 |
106.30 |
106.30 |
106.30 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
922,277 |
2,464,412 |
+91,742 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240502 |
96.285 |
96.300 |
96.285 |
96.295 |
+0.005 |
1,231 |
4,295 |
+90 |
|
|
Sep24 |
240502 |
96.500 |
96.520 |
96.495 |
96.515 |
+0.015 |
1,501 |
2,694 |
-84 |
|
|
Dec24 |
240502 |
96.705 |
96.715 |
96.690 |
96.705 |
+0.025 |
24,364 |
3,279 |
+213 |
|
| Total Volume and Open Interest |
79,570 |
42,424 |
+144 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
96~02 |
96~17 |
96~00 |
96~11 |
+0~22 |
156,681 |
635,859 |
+619 |
Hover/Click |
|
Sep24 |
240502 |
96~14 |
96~14 |
96~14 |
96~14 |
+0~22 |
1 |
336 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
156,682 |
636,195 |
+620 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
96.280 |
96.300 |
96.275 |
96.295 |
+0.005 |
|
|
|
|
|
Sep24 |
240502 |
96.480 |
96.535 |
96.480 |
96.515 |
+0.020 |
|
|
|
|
|
Dec24 |
240502 |
96.680 |
96.730 |
96.670 |
96.705 |
+0.025 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
95.57 |
95.57 |
95.53 |
95.57 |
unch |
28,842 |
262,397 |
+3,384 |
|
|
Sep24 |
240502 |
95.47 |
95.50 |
95.43 |
95.50 |
+0.02 |
53,131 |
303,071 |
+8,205 |
|
|
Dec24 |
240502 |
95.48 |
95.53 |
95.44 |
95.52 |
+0.04 |
58,588 |
260,375 |
-338 |
|
|
Mar25 |
240502 |
95.54 |
95.61 |
95.50 |
95.61 |
+0.06 |
28,078 |
138,610 |
+446 |
|
|
Jun25 |
240502 |
95.63 |
95.71 |
95.58 |
95.70 |
+0.06 |
22,134 |
109,155 |
+7 |
|
|
Sep25 |
240502 |
95.71 |
95.79 |
95.67 |
95.79 |
+0.07 |
14,623 |
99,756 |
+759 |
|
|
Dec25 |
240502 |
95.78 |
95.86 |
95.74 |
95.86 |
+0.07 |
13,483 |
100,241 |
-408 |
|
|
Mar26 |
240502 |
95.81 |
95.90 |
95.78 |
95.89 |
+0.07 |
6,114 |
50,741 |
+162 |
|
|
Jun26 |
240502 |
95.90 |
95.91 |
95.90 |
95.91 |
+0.07 |
323 |
5,228 |
+314 |
|
|
Sep26 |
240502 |
95.89 |
95.91 |
95.89 |
95.91 |
+0.08 |
45 |
521 |
-25 |
|
| Total Volume and Open Interest |
225,361 |
1,330,594 |
+12,506 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
95.48 |
95.55 |
95.46 |
95.54 |
+0.06 |
200,209 |
1,080,652 |
-22,123 |
|
|
Sep24 |
240502 |
95.54 |
95.54 |
95.54 |
95.54 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
200,209 |
1,080,652 |
-22,123 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
95.89 |
95.95 |
95.84 |
95.94 |
+0.05 |
199,402 |
830,219 |
+10,208 |
|
|
Sep24 |
240502 |
95.94 |
95.94 |
95.94 |
95.94 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
199,402 |
830,219 |
+10,208 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
2329.9 |
2336.1 |
2294.3 |
2309.6 |
-1.4 |
227,384 |
395,855 |
-2,817 |
Hover/Click |
|
Aug24 |
240502 |
2351.7 |
2357.9 |
2316.5 |
2331.6 |
-1.3 |
17,038 |
81,904 |
+4,956 |
Hover/Click |
|
Oct24 |
240502 |
2377.0 |
2379.8 |
2339.8 |
2353.6 |
-1.3 |
757 |
13,338 |
+310 |
Hover/Click |
|
Dec24 |
240502 |
2397.7 |
2402.4 |
2360.8 |
2375.9 |
-1.5 |
2,227 |
22,961 |
+176 |
Hover/Click |
|
Feb25 |
240502 |
2423.3 |
2424.3 |
2384.5 |
2398.3 |
-1.5 |
323 |
3,019 |
+81 |
Hover/Click |
|
Apr25 |
240502 |
2442.3 |
2444.4 |
2403.2 |
2418.2 |
-1.4 |
72 |
2,017 |
+30 |
Hover/Click |
|
Jun25 |
240502 |
2438.4 |
2438.4 |
2438.4 |
2438.4 |
-1.4 |
16 |
1,223 |
+0 |
Hover/Click |
|
Aug25 |
240502 |
2457.6 |
2457.6 |
2457.6 |
2457.6 |
-1.4 |
2 |
23 |
+0 |
Hover/Click |
|
Oct25 |
240502 |
2476.1 |
2476.1 |
2476.1 |
2476.1 |
-1.4 |
1 |
26 |
-1 |
Hover/Click |
|
Dec25 |
240502 |
2516.1 |
2516.1 |
2494.6 |
2494.6 |
-1.4 |
56 |
1,897 |
+50 |
Hover/Click |
|
Feb26 |
240502 |
2516.8 |
2516.8 |
2516.8 |
2516.8 |
-1.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
248,242 |
522,588 |
+2,797 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240502 |
2671.5 |
2679.5 |
2603.5 |
2658.3 |
+9.4 |
387 |
1,143 |
-1,532 |
Hover/Click |
|
Jul24 |
240502 |
2690.5 |
2706.5 |
2625.5 |
2682.9 |
+8.1 |
64,618 |
135,744 |
+15 |
Hover/Click |
|
Sep24 |
240502 |
2722.5 |
2733.5 |
2654.5 |
2710.9 |
+8.1 |
1,195 |
12,427 |
+166 |
Hover/Click |
|
Dec24 |
240502 |
2771.0 |
2772.0 |
2694.0 |
2750.4 |
+7.8 |
416 |
12,151 |
+13 |
Hover/Click |
|
Mar25 |
240502 |
2795.5 |
2805.0 |
2738.0 |
2789.6 |
+7.4 |
54 |
1,493 |
-18 |
Hover/Click |
|
May25 |
240502 |
2815.5 |
2815.5 |
2815.5 |
2815.5 |
+7.5 |
28 |
118 |
+13 |
Hover/Click |
|
Jul25 |
240502 |
2840.9 |
2840.9 |
2840.9 |
2840.9 |
+7.1 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,554 |
164,995 |
-1,320 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240502 |
966.1 |
971.2 |
951.9 |
962.6 |
+7.7 |
32,778 |
67,097 |
+87 |
Hover/Click |
|
Oct24 |
240502 |
976.8 |
982.4 |
963.4 |
974.1 |
+7.9 |
818 |
11,303 |
+96 |
Hover/Click |
|
Jan25 |
240502 |
986.8 |
991.8 |
974.7 |
984.6 |
+8.5 |
316 |
1,338 |
-2 |
Hover/Click |
|
Apr25 |
240502 |
995.8 |
1000.4 |
983.8 |
994.5 |
+9.0 |
27 |
92 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
34,081 |
80,330 |
+188 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
952.00 |
961.50 |
922.00 |
939.10 |
-9.50 |
3,579 |
21,753 |
+283 |
Hover/Click |
|
Sep24 |
240502 |
963.50 |
969.00 |
931.50 |
948.00 |
-8.90 |
378 |
2,302 |
+154 |
Hover/Click |
|
Dec24 |
240502 |
960.00 |
960.00 |
950.00 |
959.50 |
-6.00 |
10 |
10 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
3,975 |
24,074 |
+436 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240502 |
458.10 |
458.10 |
447.60 |
449.40 |
-5.85 |
1,659 |
4,677 |
-623 |
Hover/Click |
|
Jul24 |
240502 |
456.90 |
458.20 |
446.60 |
448.45 |
-6.15 |
80,008 |
185,631 |
+2,527 |
Hover/Click |
|
Sep24 |
240502 |
458.55 |
459.35 |
448.25 |
449.95 |
-6.05 |
12,635 |
51,623 |
+645 |
Hover/Click |
|
Dec24 |
240502 |
460.05 |
460.85 |
450.65 |
451.85 |
-5.95 |
6,239 |
38,781 |
+426 |
Hover/Click |
|
Mar25 |
240502 |
460.80 |
461.45 |
451.20 |
452.65 |
-5.70 |
1,122 |
6,279 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
103,395 |
296,441 |
+2,949 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
38126 |
38643 |
38037 |
38382 |
+313 |
174,074 |
91,934 |
+2,463 |
Hover/Click |
|
Sep24 |
240502 |
38560 |
39005 |
38420 |
38761 |
+315 |
173 |
492 |
+21 |
Hover/Click |
|
Dec24 |
240502 |
38667 |
39005 |
38667 |
38794 |
+306 |
0 |
15 |
+0 |
Hover/Click |
|
Mar25 |
240502 |
39017 |
39157 |
39017 |
39017 |
+308 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
174,247 |
92,444 |
+2,484 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
38120 |
38638 |
38035 |
38382 |
+313 |
122,879 |
15,891 |
-1,357 |
Hover/Click |
|
Sep24 |
240502 |
38530 |
39000 |
38423 |
38761 |
+315 |
475 |
592 |
+40 |
Hover/Click |
|
Dec24 |
240502 |
39100 |
39100 |
38794 |
38794 |
+306 |
0 |
8 |
+0 |
Hover/Click |
|
Mar25 |
240502 |
39017 |
39156 |
39017 |
39017 |
+308 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
123,354 |
16,492 |
-1,317 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
5057.00 |
5113.00 |
5036.25 |
5091.50 |
+45.00 |
1,955,160 |
1,978,023 |
+1,177 |
Hover/Click |
|
Sep24 |
240502 |
5112.75 |
5169.25 |
5092.00 |
5148.00 |
+45.25 |
3,019 |
24,901 |
+196 |
Hover/Click |
|
Dec24 |
240502 |
5195.00 |
5220.25 |
5148.25 |
5202.75 |
+44.75 |
204 |
3,538 |
-73 |
Hover/Click |
|
Mar25 |
240502 |
5258.75 |
5258.75 |
5258.75 |
5258.75 |
+45.00 |
0 |
280 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,958,383 |
2,007,504 |
+1,300 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
5055.25 |
5112.75 |
5036.00 |
5091.50 |
+45.00 |
1,167,751 |
253,318 |
+961 |
Hover/Click |
|
Sep24 |
240502 |
5112.00 |
5169.50 |
5092.25 |
5148.00 |
+45.25 |
2,226 |
3,272 |
+15 |
Hover/Click |
|
Dec24 |
240502 |
5173.00 |
5221.00 |
5150.00 |
5202.75 |
+44.75 |
101 |
306 |
-5 |
Hover/Click |
|
Mar25 |
240502 |
5258.75 |
5260.00 |
5258.75 |
5258.75 |
+45.00 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,170,078 |
256,927 |
+971 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
17487.00 |
17755.25 |
17386.25 |
17649.75 |
+211.50 |
791,170 |
239,698 |
-10,214 |
Hover/Click |
|
Sep24 |
240502 |
17715.00 |
17969.00 |
17606.25 |
17867.75 |
+211.50 |
1,357 |
3,089 |
+17 |
Hover/Click |
|
Dec24 |
240502 |
17950.50 |
18167.00 |
17829.00 |
18079.50 |
+211.00 |
10 |
160 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
792,537 |
242,956 |
-10,198 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
17484.00 |
17755.25 |
17386.00 |
17649.75 |
+211.50 |
1,617,842 |
80,517 |
-4,169 |
Hover/Click |
|
Sep24 |
240502 |
17700.00 |
17972.50 |
17606.00 |
17867.75 |
+211.50 |
5,299 |
2,863 |
-112 |
Hover/Click |
|
Dec24 |
240502 |
17928.00 |
18182.00 |
17831.75 |
18079.50 |
+211.00 |
296 |
312 |
-63 |
Hover/Click |
| Total Volume and Open Interest |
1,623,438 |
83,731 |
-4,344 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240502 |
2888.50 |
2925.20 |
2873.00 |
2916.20 |
+36.80 |
19,237 |
34,904 |
-54 |
Hover/Click |
|
Sep24 |
240502 |
2933.50 |
2933.50 |
2933.50 |
2933.50 |
+34.60 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240502 |
2955.20 |
2955.20 |
2955.20 |
2955.20 |
+34.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,237 |
34,906 |
-54 |
|
| Volatility Index(CBOE) |
|
May24 |
240502 |
15.75 |
15.86 |
15.00 |
15.16 |
-0.55 |
117,316 |
155,745 |
-1,608 |
|
|
Jun24 |
240502 |
16.00 |
16.18 |
15.52 |
15.65 |
-0.43 |
68,468 |
91,081 |
+49 |
|
|
Jul24 |
240502 |
16.62 |
16.75 |
16.20 |
16.29 |
-0.40 |
21,306 |
46,660 |
+2,471 |
|
|
Aug24 |
240502 |
17.07 |
17.18 |
16.67 |
16.70 |
-0.45 |
12,123 |
28,773 |
+669 |
|
| Total Volume and Open Interest |
235,526 |
374,678 |
+1,477 |
|
| S & P 600(CME) |
|
Jun24 |
240502 |
1281.50 |
1298.40 |
1281.50 |
1297.40 |
+17.90 |
0 |
587 |
+0 |
|
|
Sep24 |
240502 |
1312.50 |
1312.50 |
1312.50 |
1312.50 |
+18.50 |
|
|
|
|
| Total Volume and Open Interest |
0 |
587 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
1997.90 |
2032.20 |
1991.70 |
2027.20 |
+37.50 |
254,994 |
474,545 |
-5,291 |
Hover/Click |
|
Sep24 |
240502 |
2018.80 |
2049.50 |
2012.60 |
2048.30 |
+37.70 |
167 |
1,007 |
+8 |
Hover/Click |
|
Dec24 |
240502 |
2066.60 |
2066.60 |
2066.60 |
2066.60 |
+35.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
255,161 |
475,552 |
-5,283 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240502 |
1997.20 |
2032.00 |
1991.60 |
2027.20 |
+37.50 |
90,274 |
26,445 |
-353 |
Hover/Click |
|
Sep24 |
240502 |
2019.00 |
2051.00 |
2013.30 |
2048.30 |
+37.70 |
471 |
2,729 |
+19 |
Hover/Click |
|
Dec24 |
240502 |
2066.60 |
2066.60 |
2066.60 |
2066.60 |
+35.40 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,745 |
29,209 |
-334 |
|
| Nikkei 225(CME) |
|
Jun24 |
240502 |
37950 |
38385 |
37770 |
37900 |
-80 |
11,880 |
15,644 |
-484 |
|
|
Sep24 |
240502 |
38000 |
38415 |
37830 |
37935 |
-85 |
85 |
71 |
+29 |
|
| Total Volume and Open Interest |
11,965 |
15,715 |
-455 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
38190 |
38495 |
37755 |
38215 |
+25 |
29,235 |
105,076 |
+487 |
|
|
Sep24 |
240502 |
38165 |
38165 |
38165 |
38165 |
+25 |
0 |
444 |
+0 |
|
|
Dec24 |
240502 |
37945 |
37945 |
37945 |
37945 |
+25 |
0 |
4,737 |
+0 |
|
| Total Volume and Open Interest |
29,465 |
113,486 |
+517 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240502 |
38210 |
38500 |
37750 |
38190 |
-20 |
786,436 |
426,727 |
-93,637 |
|
|
Sep24 |
240502 |
38180 |
38455 |
37725 |
38170 |
-40 |
17,669 |
14,328 |
-1,183 |
|
|
Dec24 |
240502 |
37950 |
38225 |
37500 |
37930 |
-20 |
1,839 |
5,545 |
-624 |
|
| Total Volume and Open Interest |
841,940 |
522,040 |
-97,689 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240502 |
38220 |
38490 |
37760 |
38190 |
-20 |
46,703 |
212,971 |
-7,561 |
|
|
Sep24 |
240502 |
38140 |
38430 |
37740 |
38170 |
-40 |
172 |
8,291 |
-39 |
|
|
Dec24 |
240502 |
37900 |
38000 |
37560 |
37930 |
-20 |
2 |
42,681 |
+4 |
|
| Total Volume and Open Interest |
46,878 |
285,509 |
-7,582 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240502 |
37935 |
38365 |
37740 |
37875 |
-90 |
32,110 |
45,484 |
-1,046 |
|
|
Sep24 |
240502 |
37850 |
38285 |
37735 |
37850 |
-90 |
3 |
15 |
+0 |
|
|
Dec24 |
240502 |
37920 |
37920 |
37920 |
37920 |
-85 |
|
|
|
|
| Total Volume and Open Interest |
32,113 |
45,501 |
-1,046 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240502 |
37875 |
37875 |
37875 |
37875 |
-90 |
0 |
1 |
+0 |
|
|
Sep24 |
240502 |
37850 |
37850 |
37850 |
37850 |
-90 |
|
|
|
|
|
Dec24 |
240502 |
37920 |
37920 |
37920 |
37920 |
-85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May24 |
240502 |
7960.5 |
7961.5 |
7890.0 |
7897.0 |
-58.5 |
45,718 |
213,118 |
-2,390 |
|
|
Jun24 |
240502 |
7901.0 |
7901.0 |
7846.5 |
7853.0 |
-59.5 |
220 |
2,659 |
+41 |
|
|
Jul24 |
240502 |
7872.0 |
7872.0 |
7872.0 |
7872.0 |
-59.5 |
|
|
|
|
|
Sep24 |
240502 |
7926.0 |
7926.0 |
7926.0 |
7926.0 |
-60.0 |
|
|
|
|
|
Dec24 |
240502 |
7976.5 |
7976.5 |
7976.5 |
7976.5 |
-60.0 |
0 |
17 |
+0 |
|
|
Mar25 |
240502 |
8039.0 |
8039.0 |
8039.0 |
8039.0 |
-61.0 |
|
|
|
|
| Total Volume and Open Interest |
45,938 |
215,794 |
-2,349 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May24 |
240502 |
17663 |
18219 |
17659 |
18165 |
+446 |
111,523 |
120,278 |
-4,696 |
|
|
Jun24 |
240502 |
17600 |
18150 |
17595 |
18102 |
+447 |
1,744 |
9,433 |
+846 |
|
|
Jul24 |
240502 |
18001 |
18001 |
18001 |
18001 |
+442 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
114,467 |
140,578 |
-24,446 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
18055.0 |
18146.0 |
18033.0 |
18071.0 |
-24.0 |
47,135 |
68,364 |
+2,351 |
|
|
Sep24 |
240502 |
18261.0 |
18264.0 |
18253.0 |
18253.0 |
-24.0 |
8 |
81 |
+3 |
|
|
Dec24 |
240502 |
18424.0 |
18424.0 |
18424.0 |
18424.0 |
-23.0 |
0 |
148 |
+0 |
|
| Total Volume and Open Interest |
47,143 |
68,593 |
+2,354 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240502 |
18050.0 |
18146.0 |
18032.0 |
18071.0 |
-24.0 |
41,288 |
9,388 |
+517 |
|
|
Sep24 |
240502 |
18247.0 |
18314.0 |
18241.0 |
18253.0 |
-24.0 |
17 |
94 |
+12 |
|
|
Dec24 |
240502 |
18424.0 |
18424.0 |
18424.0 |
18424.0 |
-23.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
41,305 |
9,489 |
+529 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
4878 |
4900 |
4863 |
4871 |
-26 |
819,798 |
2,683,635 |
+48,708 |
|
|
Sep24 |
240502 |
4918 |
4937 |
4906 |
4911 |
-27 |
110 |
6,483 |
+47 |
|
|
Dec24 |
240502 |
4938 |
4938 |
4938 |
4938 |
-27 |
0 |
25,502 |
+0 |
|
| Total Volume and Open Interest |
819,908 |
2,716,075 |
+48,755 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240502 |
11295 |
11295 |
11175 |
11187 |
-78 |
25,931 |
163,042 |
+3,139 |
|
|
Sep24 |
240502 |
11280 |
11297 |
11221 |
11221 |
-78 |
2 |
76 |
+1 |
|
|
Dec24 |
240502 |
11256 |
11256 |
11256 |
11256 |
-77 |
1 |
1,202 |
+1 |
|
| Total Volume and Open Interest |
25,934 |
164,328 |
+3,141 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240502 |
8147.00 |
8207.00 |
8133.00 |
8187.50 |
+55.00 |
59,256 |
551,494 |
-1,578 |
|
|
Sep24 |
240502 |
8207.00 |
8220.00 |
8197.50 |
8220.00 |
+55.50 |
3 |
154 |
+1 |
|
|
Dec24 |
240502 |
8275.00 |
8275.00 |
8275.00 |
8275.00 |
+55.50 |
0 |
175 |
+0 |
|
| Total Volume and Open Interest |
59,259 |
551,823 |
-1,577 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240502 |
7577.0 |
7631.0 |
7539.0 |
7601.0 |
+24.0 |
41,410 |
258,931 |
-545 |
|
|
Sep24 |
240502 |
7578.0 |
7578.0 |
7578.0 |
7578.0 |
+24.0 |
0 |
48 |
+0 |
|
|
Dec24 |
240502 |
7561.0 |
7561.0 |
7561.0 |
7561.0 |
+24.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
41,411 |
259,113 |
-545 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240502 |
33545.00 |
33740.00 |
33440.00 |
33478.00 |
-29.00 |
12,500 |
114,762 |
-375 |
|
|
Sep24 |
240502 |
33715.00 |
33730.00 |
33624.00 |
33624.00 |
-29.00 |
7 |
218 |
+6 |
|
|
Dec24 |
240502 |
33567.00 |
33567.00 |
33567.00 |
33567.00 |
-29.00 |
|
|
|
|
| Total Volume and Open Interest |
12,507 |
114,980 |
-369 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240502 |
365.10 |
366.60 |
363.35 |
365.35 |
-2.10 |
228,618 |
242,762 |
+1,100 |
|
|
Sep24 |
240502 |
367.25 |
368.35 |
365.25 |
367.50 |
-1.85 |
386 |
10,434 |
-106 |
|
|
Dec24 |
240502 |
370.70 |
370.70 |
370.70 |
370.70 |
+0.80 |
0 |
15,844 |
+2 |
|
| Total Volume and Open Interest |
229,004 |
274,205 |
+789 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May24 |
240502 |
573.40 |
575.30 |
570.30 |
573.80 |
+0.75 |
14 |
524 |
+2 |
|
|
Jun24 |
240502 |
573.95 |
575.35 |
570.95 |
574.15 |
+0.90 |
1 |
1 |
+1 |
|
|
Jul24 |
240502 |
571.65 |
571.65 |
571.65 |
571.65 |
-4.10 |
|
|
|
|
| Total Volume and Open Interest |
15 |
525 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
