|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 24, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
1239.00 |
1251.00 |
1236.00 |
1248.00 |
+8.75 |
136,099 |
351,782 |
-6,412 |
Hover/Click |
|
Aug24 |
240524 |
1237.00 |
1247.75 |
1234.25 |
1245.00 |
+7.25 |
19,727 |
50,620 |
+2,609 |
Hover/Click |
|
Sep24 |
240524 |
1217.75 |
1227.50 |
1216.00 |
1224.75 |
+5.75 |
11,241 |
32,312 |
+480 |
Hover/Click |
|
Nov24 |
240524 |
1214.50 |
1222.25 |
1212.50 |
1219.50 |
+3.50 |
60,116 |
214,771 |
+6,413 |
Hover/Click |
|
Jan25 |
240524 |
1224.50 |
1233.00 |
1223.50 |
1230.75 |
+4.00 |
7,316 |
41,085 |
+305 |
Hover/Click |
|
Mar25 |
240524 |
1221.00 |
1228.50 |
1219.25 |
1226.25 |
+3.50 |
8,589 |
69,808 |
+1,659 |
Hover/Click |
|
May25 |
240524 |
1222.50 |
1229.00 |
1220.50 |
1226.50 |
+2.50 |
2,972 |
18,320 |
+450 |
Hover/Click |
|
Jul25 |
240524 |
1227.75 |
1233.25 |
1224.75 |
1230.50 |
+2.00 |
1,464 |
9,999 |
-37 |
Hover/Click |
|
Aug25 |
240524 |
1221.50 |
1225.25 |
1218.25 |
1222.50 |
+1.25 |
101 |
654 |
+72 |
Hover/Click |
|
Sep25 |
240524 |
1198.25 |
1200.00 |
1197.75 |
1197.75 |
+0.25 |
27 |
176 |
+12 |
Hover/Click |
|
Nov25 |
240524 |
1188.75 |
1191.50 |
1185.00 |
1188.00 |
-0.75 |
546 |
8,867 |
-77 |
Hover/Click |
|
Jan26 |
240524 |
1196.25 |
1196.25 |
1196.25 |
1196.25 |
-1.00 |
8 |
63 |
+5 |
Hover/Click |
|
Mar26 |
240524 |
1195.25 |
1195.25 |
1195.25 |
1195.25 |
-1.00 |
0 |
26 |
+0 |
Hover/Click |
|
May26 |
240524 |
1197.75 |
1197.75 |
1197.75 |
1197.75 |
-1.00 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
248,206 |
798,755 |
+5,479 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
377.00 |
387.90 |
376.10 |
386.50 |
+9.80 |
64,850 |
213,211 |
-1,300 |
Hover/Click |
|
Aug24 |
240524 |
372.90 |
381.80 |
371.90 |
380.60 |
+7.70 |
16,321 |
42,591 |
+2,108 |
Hover/Click |
|
Sep24 |
240524 |
371.10 |
378.60 |
369.90 |
377.80 |
+6.70 |
9,936 |
36,459 |
+850 |
Hover/Click |
|
Oct24 |
240524 |
370.40 |
376.90 |
369.10 |
376.00 |
+5.70 |
5,703 |
23,234 |
+87 |
Hover/Click |
|
Dec24 |
240524 |
373.70 |
379.50 |
372.10 |
378.70 |
+5.30 |
26,420 |
101,954 |
+2,280 |
Hover/Click |
|
Jan25 |
240524 |
373.90 |
379.60 |
372.50 |
378.70 |
+4.80 |
3,662 |
16,457 |
-127 |
Hover/Click |
|
Mar25 |
240524 |
371.30 |
376.70 |
370.00 |
375.30 |
+3.90 |
2,876 |
18,172 |
+245 |
Hover/Click |
|
May25 |
240524 |
369.60 |
374.60 |
367.10 |
372.90 |
+3.20 |
1,433 |
5,641 |
+322 |
Hover/Click |
|
Jul25 |
240524 |
369.90 |
374.90 |
368.50 |
373.00 |
+3.10 |
239 |
2,858 |
+2 |
Hover/Click |
|
Aug25 |
240524 |
370.10 |
371.60 |
370.10 |
371.10 |
+3.10 |
149 |
997 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
131,608 |
463,195 |
+4,497 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
45.19 |
45.45 |
44.76 |
44.95 |
-0.24 |
70,057 |
222,082 |
+1,625 |
Hover/Click |
|
Aug24 |
240524 |
45.47 |
45.72 |
45.05 |
45.22 |
-0.26 |
14,052 |
59,592 |
+545 |
Hover/Click |
|
Sep24 |
240524 |
45.67 |
45.90 |
45.22 |
45.38 |
-0.29 |
8,472 |
38,678 |
+233 |
Hover/Click |
|
Oct24 |
240524 |
45.70 |
45.98 |
45.31 |
45.46 |
-0.31 |
5,241 |
26,059 |
+543 |
Hover/Click |
|
Dec24 |
240524 |
46.06 |
46.26 |
45.56 |
45.72 |
-0.34 |
18,106 |
137,879 |
+223 |
Hover/Click |
|
Jan25 |
240524 |
46.16 |
46.39 |
45.70 |
45.85 |
-0.36 |
4,043 |
22,792 |
+162 |
Hover/Click |
|
Mar25 |
240524 |
46.28 |
46.51 |
45.82 |
45.93 |
-0.42 |
1,822 |
21,278 |
+102 |
Hover/Click |
|
May25 |
240524 |
46.36 |
46.69 |
45.99 |
46.08 |
-0.48 |
991 |
6,936 |
+270 |
Hover/Click |
|
Jul25 |
240524 |
46.67 |
46.84 |
46.14 |
46.23 |
-0.53 |
441 |
3,327 |
+54 |
Hover/Click |
|
Aug25 |
240524 |
46.05 |
46.05 |
46.05 |
46.05 |
-0.59 |
185 |
931 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
123,709 |
545,083 |
+3,887 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
670.4 |
673.7 |
664.3 |
666.7 |
-5.3 |
19,141 |
135,290 |
-1,177 |
Hover/Click |
|
Nov24 |
240524 |
690.9 |
694.9 |
684.5 |
687.1 |
-6.4 |
13,534 |
110,324 |
+699 |
Hover/Click |
|
Jan25 |
240524 |
696.9 |
702.0 |
691.9 |
694.6 |
-5.9 |
1,009 |
15,225 |
+244 |
Hover/Click |
|
Mar25 |
240524 |
705.5 |
708.7 |
698.8 |
701.6 |
-5.4 |
237 |
3,718 |
+16 |
Hover/Click |
|
May25 |
240524 |
711.5 |
711.5 |
705.1 |
705.1 |
-6.2 |
159 |
1,689 |
-54 |
Hover/Click |
|
Jul25 |
240524 |
706.9 |
710.4 |
704.2 |
704.2 |
-6.3 |
195 |
210 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
34,351 |
266,849 |
-251 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
464.50 |
466.75 |
460.75 |
464.75 |
+0.75 |
166,864 |
644,173 |
-4,882 |
Hover/Click |
|
Sep24 |
240524 |
473.50 |
476.25 |
471.00 |
474.50 |
+1.25 |
45,834 |
293,916 |
+3,192 |
Hover/Click |
|
Dec24 |
240524 |
486.75 |
489.75 |
485.00 |
488.25 |
+1.75 |
64,318 |
426,085 |
+2,150 |
Hover/Click |
|
Mar25 |
240524 |
498.75 |
501.25 |
497.25 |
500.25 |
+1.50 |
8,819 |
67,758 |
+359 |
Hover/Click |
|
May25 |
240524 |
506.00 |
508.25 |
505.00 |
507.00 |
+1.25 |
4,294 |
16,304 |
+1,263 |
Hover/Click |
|
Jul25 |
240524 |
510.00 |
512.50 |
509.50 |
511.50 |
+1.25 |
2,513 |
32,901 |
+244 |
Hover/Click |
|
Sep25 |
240524 |
492.25 |
493.50 |
491.00 |
492.50 |
+1.75 |
94 |
5,733 |
-8 |
Hover/Click |
|
Dec25 |
240524 |
493.25 |
495.00 |
492.25 |
494.00 |
+2.00 |
2,407 |
37,657 |
+6 |
Hover/Click |
|
Mar26 |
240524 |
502.75 |
504.50 |
502.75 |
503.75 |
+2.00 |
25 |
1,038 |
+14 |
Hover/Click |
|
May26 |
240524 |
509.75 |
509.75 |
509.75 |
509.75 |
+2.00 |
0 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
295,245 |
1,529,298 |
+2,348 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
701.25 |
706.00 |
689.00 |
697.25 |
-0.75 |
68,180 |
201,832 |
-1,545 |
Hover/Click |
|
Sep24 |
240524 |
720.75 |
725.25 |
709.00 |
717.50 |
-0.50 |
23,181 |
88,173 |
+775 |
Hover/Click |
|
Dec24 |
240524 |
740.50 |
746.25 |
730.00 |
739.25 |
+0.75 |
21,041 |
85,600 |
+1,238 |
Hover/Click |
|
Mar25 |
240524 |
755.00 |
760.50 |
745.50 |
754.50 |
+1.50 |
4,963 |
22,999 |
+513 |
Hover/Click |
|
May25 |
240524 |
756.75 |
762.00 |
748.00 |
756.50 |
+1.75 |
1,711 |
6,913 |
+78 |
Hover/Click |
|
Jul25 |
240524 |
742.00 |
749.00 |
735.00 |
744.00 |
+2.00 |
2,487 |
8,757 |
+902 |
Hover/Click |
| Total Volume and Open Interest |
122,482 |
418,440 |
+2,271 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
714.00 |
725.25 |
710.50 |
721.25 |
+10.50 |
31,530 |
115,218 |
+352 |
Hover/Click |
|
Sep24 |
240524 |
727.25 |
739.25 |
724.25 |
735.75 |
+11.25 |
23,239 |
61,577 |
+2,203 |
Hover/Click |
|
Dec24 |
240524 |
744.50 |
756.25 |
741.00 |
753.25 |
+10.75 |
18,318 |
52,621 |
+3,529 |
Hover/Click |
|
Mar25 |
240524 |
758.75 |
769.00 |
754.00 |
766.50 |
+9.75 |
2,514 |
12,088 |
+281 |
Hover/Click |
|
May25 |
240524 |
761.00 |
769.75 |
755.75 |
767.50 |
+8.50 |
740 |
2,445 |
-54 |
Hover/Click |
|
Jul25 |
240524 |
745.25 |
753.75 |
742.75 |
752.50 |
+6.75 |
351 |
2,030 |
+81 |
Hover/Click |
|
Sep25 |
240524 |
745.00 |
752.25 |
742.75 |
751.00 |
+5.25 |
37 |
272 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
76,751 |
246,509 |
+6,406 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
744.00 |
754.75 |
744.00 |
752.75 |
+8.75 |
4,629 |
26,482 |
+770 |
Hover/Click |
|
Sep24 |
240524 |
754.25 |
764.50 |
754.25 |
762.50 |
+8.25 |
1,930 |
15,094 |
+502 |
Hover/Click |
|
Dec24 |
240524 |
769.50 |
779.00 |
768.50 |
777.00 |
+8.00 |
1,143 |
8,989 |
+77 |
Hover/Click |
|
Mar25 |
240524 |
782.00 |
791.50 |
780.25 |
788.75 |
+8.00 |
148 |
1,711 |
+1 |
Hover/Click |
|
May25 |
240524 |
785.00 |
790.25 |
785.00 |
790.25 |
+7.25 |
4 |
200 |
+0 |
Hover/Click |
|
Jul25 |
240524 |
780.00 |
782.00 |
780.00 |
782.00 |
+10.25 |
3 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,883 |
52,934 |
+1,363 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
370.00 |
376.50 |
369.25 |
375.75 |
+6.25 |
403 |
2,754 |
-53 |
Hover/Click |
|
Sep24 |
240524 |
374.75 |
374.75 |
374.75 |
374.75 |
+7.00 |
42 |
215 |
+9 |
Hover/Click |
|
Dec24 |
240524 |
369.00 |
371.00 |
368.00 |
371.00 |
+4.00 |
50 |
1,046 |
+29 |
Hover/Click |
|
Mar25 |
240524 |
374.50 |
374.50 |
374.50 |
374.50 |
+4.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
495 |
4,025 |
-15 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240524 |
18.46 |
18.50 |
18.30 |
18.34 |
-0.15 |
522 |
4,927 |
+12 |
Hover/Click |
|
Sep24 |
240524 |
15.65 |
15.66 |
15.47 |
15.63 |
-0.07 |
69 |
4,451 |
+36 |
Hover/Click |
|
Nov24 |
240524 |
15.69 |
15.74 |
15.61 |
15.70 |
-0.07 |
6 |
353 |
-1 |
Hover/Click |
|
Jan25 |
240524 |
15.70 |
15.76 |
15.65 |
15.76 |
-0.03 |
1 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
599 |
9,844 |
+47 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
183.600 |
184.485 |
182.950 |
183.700 |
+0.165 |
13,137 |
38,247 |
-1,450 |
Hover/Click |
|
Aug24 |
240524 |
180.750 |
182.080 |
180.235 |
181.130 |
+0.050 |
20,793 |
123,798 |
+2,109 |
Hover/Click |
|
Oct24 |
240524 |
183.830 |
184.935 |
183.285 |
183.950 |
-0.130 |
8,785 |
57,252 |
+1,405 |
Hover/Click |
|
Dec24 |
240524 |
187.500 |
188.450 |
186.950 |
187.700 |
-0.130 |
5,494 |
36,675 |
+729 |
Hover/Click |
|
Feb25 |
240524 |
190.550 |
191.285 |
189.935 |
190.685 |
-0.115 |
2,540 |
14,508 |
+241 |
Hover/Click |
|
Apr25 |
240524 |
192.000 |
192.900 |
191.630 |
192.330 |
-0.070 |
1,206 |
9,601 |
+359 |
Hover/Click |
| Total Volume and Open Interest |
52,449 |
286,383 |
+3,505 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240524 |
261.450 |
262.050 |
259.100 |
260.230 |
-1.220 |
5,176 |
22,934 |
-389 |
Hover/Click |
|
Sep24 |
240524 |
262.700 |
263.400 |
260.400 |
261.750 |
-0.980 |
1,884 |
7,122 |
-47 |
Hover/Click |
|
Oct24 |
240524 |
263.150 |
263.935 |
261.025 |
262.550 |
-0.785 |
1,561 |
7,559 |
-97 |
Hover/Click |
|
Nov24 |
240524 |
262.600 |
263.435 |
260.730 |
262.200 |
-0.680 |
715 |
4,439 |
-35 |
Hover/Click |
|
Jan25 |
240524 |
260.150 |
260.650 |
258.085 |
259.480 |
-0.670 |
193 |
2,670 |
+33 |
Hover/Click |
|
Mar25 |
240524 |
258.685 |
258.850 |
256.900 |
258.085 |
-0.795 |
123 |
764 |
+58 |
Hover/Click |
|
Apr25 |
240524 |
258.835 |
260.000 |
258.250 |
259.085 |
-0.365 |
12 |
213 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
9,664 |
45,701 |
-3,396 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
94.450 |
94.800 |
94.050 |
94.280 |
-0.250 |
11,187 |
28,254 |
-2,473 |
Hover/Click |
|
Jul24 |
240524 |
97.500 |
97.830 |
96.900 |
97.230 |
-0.250 |
18,300 |
75,146 |
+1,732 |
Hover/Click |
|
Aug24 |
240524 |
97.000 |
97.280 |
96.550 |
96.900 |
-0.130 |
9,723 |
53,670 |
+1,196 |
Hover/Click |
|
Oct24 |
240524 |
82.900 |
83.250 |
82.680 |
83.000 |
+0.020 |
4,865 |
56,043 |
-121 |
Hover/Click |
|
Dec24 |
240524 |
76.330 |
76.600 |
76.100 |
76.480 |
+0.150 |
2,261 |
38,945 |
+58 |
Hover/Click |
|
Feb25 |
240524 |
80.530 |
80.780 |
80.250 |
80.630 |
+0.150 |
1,051 |
13,527 |
+95 |
Hover/Click |
|
Apr25 |
240524 |
84.650 |
84.980 |
84.430 |
84.780 |
+0.130 |
360 |
4,947 |
+97 |
Hover/Click |
|
May25 |
240524 |
88.800 |
88.800 |
88.800 |
88.800 |
unch |
0 |
132 |
+0 |
|
| Total Volume and Open Interest |
47,766 |
272,500 |
+587 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May24 |
240524 |
18.58 |
18.59 |
18.57 |
18.57 |
unch |
21 |
4,288 |
+0 |
Hover/Click |
|
Jun24 |
240524 |
19.97 |
20.16 |
19.88 |
19.89 |
-0.07 |
840 |
5,381 |
-148 |
Hover/Click |
|
Jul24 |
240524 |
20.16 |
20.30 |
20.04 |
20.06 |
+0.07 |
342 |
3,331 |
+58 |
Hover/Click |
|
Aug24 |
240524 |
20.00 |
20.16 |
19.95 |
19.97 |
+0.08 |
120 |
2,196 |
+20 |
Hover/Click |
|
Sep24 |
240524 |
19.80 |
19.96 |
19.80 |
19.83 |
+0.17 |
61 |
1,714 |
+8 |
Hover/Click |
|
Oct24 |
240524 |
19.59 |
19.78 |
19.59 |
19.63 |
+0.04 |
12 |
1,338 |
+3 |
Hover/Click |
|
Nov24 |
240524 |
19.42 |
19.46 |
19.35 |
19.36 |
+0.14 |
10 |
1,317 |
+0 |
Hover/Click |
|
Dec24 |
240524 |
19.00 |
19.00 |
18.93 |
18.93 |
-0.03 |
19 |
1,151 |
+3 |
Hover/Click |
|
Jan25 |
240524 |
18.55 |
18.61 |
18.55 |
18.59 |
+0.09 |
3 |
652 |
-3 |
Hover/Click |
|
Feb25 |
240524 |
18.55 |
18.55 |
18.55 |
18.55 |
+0.10 |
1 |
667 |
-1 |
Hover/Click |
|
Mar25 |
240524 |
18.60 |
18.60 |
18.60 |
18.60 |
+0.06 |
0 |
623 |
+0 |
Hover/Click |
|
Apr25 |
240524 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
463 |
+0 |
Hover/Click |
|
May25 |
240524 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
393 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,429 |
24,588 |
-60 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
8219 |
8436 |
7869 |
8294 |
+185 |
14,084 |
44,057 |
+611 |
Hover/Click |
|
Sep24 |
240524 |
7787 |
7970 |
7423 |
7808 |
+150 |
7,246 |
33,692 |
+861 |
Hover/Click |
|
Dec24 |
240524 |
7025 |
7203 |
6698 |
7024 |
+105 |
3,750 |
37,667 |
+643 |
Hover/Click |
|
Mar25 |
240524 |
6346 |
6493 |
6026 |
6310 |
+69 |
1,447 |
17,609 |
+88 |
Hover/Click |
|
May25 |
240524 |
6127 |
6257 |
5832 |
6086 |
+60 |
661 |
7,416 |
+28 |
Hover/Click |
|
Jul25 |
240524 |
6011 |
6103 |
5729 |
5974 |
+63 |
320 |
5,667 |
+110 |
Hover/Click |
|
Sep25 |
240524 |
5911 |
5957 |
5674 |
5863 |
+57 |
93 |
1,845 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
27,635 |
149,424 |
+2,327 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
215.30 |
220.20 |
213.05 |
218.25 |
+2.60 |
24,018 |
89,993 |
-1,122 |
Hover/Click |
|
Sep24 |
240524 |
214.60 |
219.10 |
212.20 |
217.35 |
+2.55 |
15,393 |
69,855 |
+3,015 |
Hover/Click |
|
Dec24 |
240524 |
213.35 |
217.75 |
211.00 |
216.10 |
+2.50 |
7,513 |
38,435 |
+1,278 |
Hover/Click |
|
Mar25 |
240524 |
212.90 |
216.75 |
210.15 |
215.25 |
+2.40 |
2,278 |
15,185 |
+335 |
Hover/Click |
|
May25 |
240524 |
212.40 |
215.65 |
209.70 |
214.40 |
+2.35 |
382 |
4,798 |
+27 |
Hover/Click |
|
Jul25 |
240524 |
210.30 |
214.90 |
209.25 |
213.75 |
+2.35 |
136 |
2,444 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
49,762 |
228,728 |
+3,510 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
468.20 |
476.50 |
466.50 |
476.50 |
+10.00 |
788 |
8,538 |
+106 |
Hover/Click |
|
Sep24 |
240524 |
449.85 |
456.75 |
449.75 |
456.55 |
+7.55 |
250 |
1,849 |
+71 |
Hover/Click |
|
Nov24 |
240524 |
438.90 |
443.15 |
438.90 |
443.15 |
+5.05 |
41 |
423 |
+18 |
Hover/Click |
|
Jan25 |
240524 |
426.40 |
430.65 |
426.40 |
430.65 |
+5.05 |
4 |
50 |
+2 |
Hover/Click |
|
Mar25 |
240524 |
419.65 |
419.65 |
419.65 |
419.65 |
+5.05 |
0 |
7 |
+0 |
Hover/Click |
|
May25 |
240524 |
407.30 |
407.30 |
407.30 |
407.30 |
+5.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,083 |
10,868 |
+197 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
18.26 |
18.48 |
18.03 |
18.41 |
+0.15 |
49,686 |
359,631 |
+884 |
Hover/Click |
|
Oct24 |
240524 |
18.28 |
18.46 |
18.07 |
18.39 |
+0.12 |
26,106 |
205,635 |
+437 |
Hover/Click |
|
Mar25 |
240524 |
18.57 |
18.75 |
18.38 |
18.69 |
+0.13 |
12,608 |
135,483 |
+934 |
Hover/Click |
|
May25 |
240524 |
18.21 |
18.36 |
18.03 |
18.30 |
+0.10 |
5,667 |
61,074 |
+1,290 |
Hover/Click |
|
Jul25 |
240524 |
18.07 |
18.23 |
17.90 |
18.16 |
+0.09 |
4,776 |
43,807 |
+1,866 |
Hover/Click |
|
Oct25 |
240524 |
18.16 |
18.30 |
18.00 |
18.23 |
+0.07 |
1,695 |
29,493 |
+115 |
Hover/Click |
|
Mar26 |
240524 |
18.46 |
18.58 |
18.30 |
18.51 |
+0.06 |
1,047 |
14,336 |
+108 |
Hover/Click |
|
May26 |
240524 |
18.03 |
18.22 |
17.93 |
18.13 |
+0.04 |
587 |
5,701 |
+194 |
Hover/Click |
|
Jul26 |
240524 |
17.90 |
18.05 |
17.80 |
17.97 |
+0.02 |
417 |
6,444 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
102,734 |
867,858 |
+6,034 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
6701 |
6880 |
6512 |
6819 |
+167 |
4,447 |
43,558 |
-135 |
Hover/Click |
|
Sep24 |
240524 |
6317 |
6498 |
6133 |
6385 |
+106 |
5,343 |
49,462 |
+312 |
Hover/Click |
|
Dec24 |
240524 |
5649 |
5788 |
5449 |
5620 |
+38 |
4,264 |
49,195 |
-667 |
Hover/Click |
|
Mar25 |
240524 |
5040 |
5188 |
4832 |
5005 |
+16 |
1,809 |
48,797 |
-364 |
Hover/Click |
|
May25 |
240524 |
4803 |
4958 |
4627 |
4789 |
+21 |
1,431 |
18,295 |
-116 |
Hover/Click |
|
Jul25 |
240524 |
4665 |
4822 |
4504 |
4661 |
+29 |
749 |
11,943 |
+80 |
Hover/Click |
|
Sep25 |
240524 |
4570 |
4726 |
4424 |
4565 |
+30 |
227 |
6,726 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
18,417 |
236,645 |
-867 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240524 |
538.80 |
546.90 |
535.60 |
545.90 |
+6.20 |
5,721 |
45,077 |
+60 |
Hover/Click |
|
Oct24 |
240524 |
517.60 |
525.60 |
514.50 |
524.20 |
+5.80 |
2,419 |
18,842 |
+113 |
Hover/Click |
|
Dec24 |
240524 |
508.70 |
514.50 |
504.50 |
513.30 |
+4.60 |
1,484 |
11,791 |
-182 |
Hover/Click |
|
Mar25 |
240524 |
510.30 |
515.50 |
506.60 |
514.40 |
+3.80 |
568 |
10,932 |
+37 |
Hover/Click |
|
May25 |
240524 |
510.20 |
516.30 |
509.00 |
515.80 |
+3.40 |
69 |
3,922 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
10,395 |
95,464 |
+84 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
81.40 |
82.17 |
79.53 |
80.52 |
-1.20 |
38,868 |
100,337 |
-2,055 |
Hover/Click |
|
Oct24 |
240524 |
79.82 |
80.35 |
78.90 |
80.19 |
+0.57 |
134 |
139 |
-67 |
Hover/Click |
|
Dec24 |
240524 |
78.30 |
78.96 |
77.01 |
78.01 |
-0.61 |
21,721 |
96,819 |
+1,909 |
Hover/Click |
|
Mar25 |
240524 |
79.73 |
80.29 |
78.54 |
79.52 |
-0.51 |
5,057 |
20,659 |
+746 |
Hover/Click |
|
May25 |
240524 |
81.30 |
81.45 |
79.88 |
80.81 |
-0.43 |
2,076 |
4,978 |
+401 |
Hover/Click |
|
Jul25 |
240524 |
80.83 |
81.55 |
80.27 |
81.25 |
-0.17 |
802 |
2,854 |
+319 |
Hover/Click |
| Total Volume and Open Interest |
69,519 |
231,528 |
+1,723 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240524 |
77.04 |
78.05 |
76.15 |
77.72 |
+0.85 |
330,273 |
410,911 |
-3,619 |
Hover/Click |
|
Aug24 |
240524 |
76.62 |
77.55 |
75.75 |
77.23 |
+0.77 |
125,723 |
230,169 |
+2,549 |
Hover/Click |
|
Sep24 |
240524 |
76.17 |
77.02 |
75.32 |
76.71 |
+0.71 |
90,268 |
180,475 |
+9,906 |
Hover/Click |
|
Oct24 |
240524 |
75.54 |
76.43 |
74.85 |
76.13 |
+0.63 |
31,167 |
114,571 |
+1,254 |
Hover/Click |
|
Nov24 |
240524 |
75.05 |
75.89 |
74.40 |
75.60 |
+0.57 |
12,518 |
52,413 |
-469 |
Hover/Click |
|
Dec24 |
240524 |
74.71 |
75.39 |
73.97 |
75.09 |
+0.52 |
56,696 |
184,272 |
-1,342 |
Hover/Click |
|
Jan25 |
240524 |
74.16 |
74.90 |
73.57 |
74.62 |
+0.48 |
6,316 |
49,450 |
+627 |
Hover/Click |
|
Feb25 |
240524 |
73.66 |
74.44 |
73.17 |
74.17 |
+0.45 |
3,223 |
30,971 |
+48 |
Hover/Click |
|
Mar25 |
240524 |
73.30 |
74.02 |
72.80 |
73.75 |
+0.42 |
11,231 |
42,702 |
+154 |
Hover/Click |
|
Apr25 |
240524 |
73.21 |
73.51 |
73.08 |
73.37 |
+0.41 |
1,125 |
26,569 |
+104 |
Hover/Click |
|
May25 |
240524 |
72.60 |
73.02 |
72.37 |
73.01 |
+0.38 |
965 |
26,341 |
+394 |
Hover/Click |
|
Jun25 |
240524 |
72.33 |
72.94 |
71.81 |
72.67 |
+0.37 |
20,277 |
97,307 |
+274 |
Hover/Click |
|
Jul25 |
240524 |
71.86 |
72.50 |
71.50 |
72.32 |
+0.36 |
501 |
23,086 |
+68 |
Hover/Click |
|
Aug25 |
240524 |
71.45 |
71.98 |
71.45 |
71.98 |
+0.34 |
317 |
15,183 |
+120 |
Hover/Click |
|
Sep25 |
240524 |
71.10 |
71.71 |
71.09 |
71.67 |
+0.32 |
1,629 |
23,374 |
-372 |
Hover/Click |
|
Oct25 |
240524 |
71.38 |
71.38 |
71.38 |
71.38 |
+0.30 |
516 |
11,702 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
730,811 |
1,808,902 |
+11,817 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240524 |
77.050 |
78.025 |
76.100 |
77.725 |
+0.850 |
9,333 |
1,447 |
+173 |
|
|
Aug24 |
240524 |
76.500 |
77.525 |
75.650 |
77.225 |
+0.775 |
670 |
270 |
+50 |
|
|
Sep24 |
240524 |
75.925 |
76.975 |
75.350 |
76.700 |
+0.700 |
32 |
158 |
+2 |
|
|
Oct24 |
240524 |
74.950 |
76.400 |
74.875 |
76.125 |
+0.625 |
9 |
21 |
+2 |
|
|
Nov24 |
240524 |
74.500 |
75.850 |
74.475 |
75.600 |
+0.575 |
2 |
15 |
+0 |
|
|
Dec24 |
240524 |
74.350 |
75.375 |
74.000 |
75.100 |
+0.525 |
20 |
226 |
+5 |
|
|
Jan25 |
240524 |
74.100 |
74.750 |
73.625 |
74.625 |
+0.475 |
14 |
4 |
+0 |
|
|
Feb25 |
240524 |
74.175 |
74.175 |
74.175 |
74.175 |
+0.450 |
0 |
2 |
+0 |
|
|
Mar25 |
240524 |
73.750 |
73.750 |
73.750 |
73.750 |
+0.425 |
0 |
1 |
+0 |
|
|
Apr25 |
240524 |
73.375 |
73.375 |
73.375 |
73.375 |
+0.425 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
10,132 |
2,286 |
+268 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun24 |
240524 |
241.75 |
243.02 |
238.97 |
241.36 |
+0.18 |
30,052 |
38,601 |
-4,701 |
Hover/Click |
|
Jul24 |
240524 |
243.34 |
244.72 |
240.70 |
243.08 |
+0.20 |
66,123 |
90,031 |
+5,774 |
Hover/Click |
|
Aug24 |
240524 |
244.76 |
246.18 |
242.23 |
244.54 |
+0.13 |
26,081 |
42,495 |
+3,445 |
Hover/Click |
|
Sep24 |
240524 |
246.06 |
247.54 |
243.79 |
246.02 |
+0.19 |
18,806 |
53,633 |
+1,866 |
Hover/Click |
|
Oct24 |
240524 |
246.38 |
248.04 |
244.37 |
246.71 |
+0.34 |
9,595 |
31,614 |
-558 |
Hover/Click |
|
Nov24 |
240524 |
246.52 |
248.02 |
244.44 |
246.83 |
+0.47 |
4,986 |
28,545 |
-370 |
Hover/Click |
|
Dec24 |
240524 |
246.16 |
247.77 |
244.24 |
246.59 |
+0.51 |
11,266 |
44,045 |
+315 |
Hover/Click |
|
Jan25 |
240524 |
245.27 |
247.99 |
245.06 |
246.90 |
+0.55 |
2,369 |
16,382 |
+14 |
Hover/Click |
|
Feb25 |
240524 |
245.76 |
247.35 |
245.08 |
246.44 |
+0.59 |
2,703 |
6,922 |
+696 |
Hover/Click |
|
Mar25 |
240524 |
243.19 |
246.00 |
243.13 |
245.02 |
+0.58 |
2,765 |
11,866 |
+404 |
Hover/Click |
|
Apr25 |
240524 |
242.64 |
243.93 |
241.88 |
243.13 |
+0.57 |
1,653 |
7,128 |
-60 |
Hover/Click |
|
May25 |
240524 |
242.83 |
242.84 |
240.88 |
241.98 |
+0.58 |
1,116 |
5,046 |
+523 |
Hover/Click |
|
Jun25 |
240524 |
239.79 |
242.13 |
239.32 |
241.27 |
+0.62 |
1,200 |
15,082 |
+183 |
Hover/Click |
|
Jul25 |
240524 |
241.04 |
241.04 |
241.04 |
241.04 |
+0.71 |
216 |
1,079 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
179,820 |
405,083 |
+7,677 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun24 |
240524 |
247.57 |
250.21 |
245.01 |
248.42 |
+1.48 |
32,147 |
33,908 |
-5,377 |
Hover/Click |
|
Jul24 |
240524 |
246.27 |
248.64 |
243.71 |
246.96 |
+1.31 |
79,053 |
117,691 |
+1,184 |
Hover/Click |
|
Aug24 |
240524 |
243.80 |
245.97 |
241.36 |
244.37 |
+1.21 |
40,012 |
54,848 |
+402 |
Hover/Click |
|
Sep24 |
240524 |
239.25 |
241.67 |
237.16 |
240.16 |
+1.28 |
25,880 |
61,330 |
+753 |
Hover/Click |
|
Oct24 |
240524 |
220.08 |
222.39 |
218.29 |
221.17 |
+1.35 |
8,610 |
32,447 |
-272 |
Hover/Click |
|
Nov24 |
240524 |
214.18 |
216.42 |
212.69 |
215.30 |
+1.29 |
4,340 |
23,454 |
-358 |
Hover/Click |
|
Dec24 |
240524 |
210.27 |
212.53 |
208.93 |
211.51 |
+1.40 |
7,384 |
32,030 |
-1,031 |
Hover/Click |
|
Jan25 |
240524 |
208.30 |
210.60 |
207.17 |
209.64 |
+1.45 |
1,224 |
14,444 |
+50 |
Hover/Click |
|
Feb25 |
240524 |
207.29 |
210.58 |
207.29 |
209.68 |
+1.45 |
550 |
3,212 |
+78 |
Hover/Click |
|
Mar25 |
240524 |
209.00 |
212.24 |
209.00 |
211.41 |
+1.49 |
531 |
7,633 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
200,064 |
395,764 |
-4,533 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun24 |
240524 |
248.42 |
248.42 |
248.42 |
248.42 |
+1.48 |
0 |
4 |
+0 |
|
|
Jul24 |
240524 |
246.96 |
247.00 |
246.96 |
246.96 |
+1.31 |
|
|
|
|
|
Aug24 |
240524 |
244.37 |
244.37 |
244.37 |
244.37 |
+1.21 |
|
|
|
|
|
Sep24 |
240524 |
240.16 |
240.16 |
240.16 |
240.16 |
+1.28 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun24 |
240524 |
2.676 |
2.709 |
2.493 |
2.520 |
-0.137 |
116,689 |
36,253 |
-13,097 |
Hover/Click |
|
Jul24 |
240524 |
2.938 |
2.965 |
2.759 |
2.773 |
-0.150 |
274,506 |
310,241 |
-4,217 |
Hover/Click |
|
Aug24 |
240524 |
2.983 |
3.011 |
2.807 |
2.822 |
-0.152 |
81,505 |
100,152 |
+1,921 |
Hover/Click |
|
Sep24 |
240524 |
2.938 |
2.960 |
2.773 |
2.787 |
-0.138 |
63,360 |
190,846 |
-776 |
Hover/Click |
|
Oct24 |
240524 |
3.005 |
3.024 |
2.840 |
2.858 |
-0.132 |
85,739 |
158,664 |
-6,624 |
Hover/Click |
|
Nov24 |
240524 |
3.282 |
3.306 |
3.158 |
3.181 |
-0.096 |
33,610 |
87,588 |
+3,104 |
Hover/Click |
|
Dec24 |
240524 |
3.685 |
3.728 |
3.582 |
3.613 |
-0.084 |
20,888 |
69,893 |
-693 |
Hover/Click |
|
Jan25 |
240524 |
3.965 |
3.987 |
3.850 |
3.880 |
-0.075 |
36,118 |
89,762 |
-1,332 |
Hover/Click |
|
Feb25 |
240524 |
3.789 |
3.815 |
3.682 |
3.706 |
-0.075 |
9,124 |
42,831 |
-290 |
Hover/Click |
|
Mar25 |
240524 |
3.355 |
3.411 |
3.281 |
3.299 |
-0.075 |
21,771 |
88,815 |
+1,872 |
Hover/Click |
|
Apr25 |
240524 |
3.112 |
3.157 |
3.035 |
3.054 |
-0.065 |
29,102 |
69,585 |
-2,742 |
Hover/Click |
|
May25 |
240524 |
3.157 |
3.193 |
3.074 |
3.090 |
-0.062 |
9,421 |
33,391 |
+525 |
Hover/Click |
|
Jun25 |
240524 |
3.320 |
3.365 |
3.243 |
3.262 |
-0.061 |
4,551 |
15,967 |
-11 |
Hover/Click |
|
Jul25 |
240524 |
3.521 |
3.546 |
3.435 |
3.448 |
-0.060 |
3,277 |
20,885 |
+5 |
Hover/Click |
|
Aug25 |
240524 |
3.552 |
3.578 |
3.471 |
3.483 |
-0.060 |
2,253 |
10,819 |
+139 |
Hover/Click |
|
Sep25 |
240524 |
3.506 |
3.538 |
3.437 |
3.447 |
-0.057 |
2,283 |
9,681 |
+203 |
Hover/Click |
| Total Volume and Open Interest |
816,690 |
1,531,067 |
-17,245 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
81.40 |
82.46 |
80.65 |
82.12 |
+0.76 |
322,411 |
260,758 |
-22,247 |
Hover/Click |
|
Aug24 |
240524 |
81.11 |
82.16 |
80.44 |
81.84 |
+0.73 |
347,122 |
487,366 |
+18,142 |
Hover/Click |
|
Sep24 |
240524 |
80.67 |
81.71 |
80.06 |
81.40 |
+0.71 |
161,175 |
398,543 |
+10,890 |
Hover/Click |
|
Oct24 |
240524 |
80.20 |
81.20 |
79.62 |
80.91 |
+0.68 |
65,746 |
218,939 |
+1,347 |
Hover/Click |
|
Nov24 |
240524 |
79.69 |
80.69 |
79.18 |
80.40 |
+0.64 |
40,590 |
136,671 |
-4,112 |
Hover/Click |
|
Dec24 |
240524 |
79.29 |
80.19 |
78.72 |
79.90 |
+0.60 |
98,561 |
271,643 |
+5,994 |
Hover/Click |
|
Jan25 |
240524 |
78.75 |
79.69 |
78.31 |
79.43 |
+0.57 |
13,437 |
79,814 |
-496 |
Hover/Click |
|
Feb25 |
240524 |
78.41 |
79.24 |
77.90 |
78.99 |
+0.54 |
13,065 |
65,300 |
+625 |
Hover/Click |
|
Mar25 |
240524 |
77.97 |
78.85 |
77.54 |
78.58 |
+0.51 |
17,642 |
62,405 |
+85 |
Hover/Click |
|
Apr25 |
240524 |
77.83 |
78.39 |
77.22 |
78.20 |
+0.48 |
6,331 |
35,814 |
-421 |
Hover/Click |
|
May25 |
240524 |
77.39 |
78.06 |
76.99 |
77.86 |
+0.46 |
4,825 |
41,220 |
+835 |
Hover/Click |
|
Jun25 |
240524 |
77.08 |
77.82 |
76.66 |
77.56 |
+0.44 |
18,039 |
94,093 |
-200 |
Hover/Click |
|
Jul25 |
240524 |
77.27 |
77.27 |
77.27 |
77.27 |
+0.42 |
574 |
20,381 |
+226 |
Hover/Click |
|
Aug25 |
240524 |
76.98 |
76.98 |
76.98 |
76.98 |
+0.40 |
532 |
15,227 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
1,148,114 |
2,522,177 |
+12,776 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
739.50 |
745.75 |
732.75 |
739.00 |
-7.00 |
72,874 |
133,386 |
-619 |
Hover/Click |
|
Jul24 |
240524 |
741.00 |
748.00 |
734.75 |
741.50 |
-6.50 |
88,121 |
160,062 |
+4,724 |
Hover/Click |
|
Aug24 |
240524 |
743.75 |
750.00 |
737.25 |
744.00 |
-6.00 |
40,234 |
83,247 |
+5,096 |
Hover/Click |
|
Sep24 |
240524 |
745.75 |
752.00 |
739.75 |
746.25 |
-5.75 |
29,516 |
90,525 |
+1,100 |
Hover/Click |
|
Oct24 |
240524 |
747.50 |
753.75 |
742.00 |
748.50 |
-5.25 |
19,690 |
75,800 |
+1,935 |
Hover/Click |
|
Nov24 |
240524 |
745.25 |
750.25 |
739.00 |
745.25 |
-4.75 |
10,593 |
49,214 |
+1,188 |
Hover/Click |
|
Dec24 |
240524 |
737.75 |
744.25 |
733.25 |
739.50 |
-4.25 |
27,088 |
94,948 |
+471 |
Hover/Click |
|
Jan25 |
240524 |
737.25 |
742.25 |
731.75 |
737.75 |
-4.00 |
5,092 |
31,278 |
+1,836 |
Hover/Click |
|
Feb25 |
240524 |
735.50 |
740.00 |
730.50 |
736.25 |
-3.50 |
6,814 |
15,528 |
+279 |
Hover/Click |
|
Mar25 |
240524 |
731.00 |
738.25 |
728.50 |
733.75 |
-3.25 |
9,502 |
31,987 |
+486 |
Hover/Click |
| Total Volume and Open Interest |
323,298 |
870,546 |
+17,680 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240524 |
76.86 |
78.04 |
76.16 |
77.72 |
+0.85 |
61,183 |
89,216 |
-5,588 |
Hover/Click |
|
Aug24 |
240524 |
76.43 |
77.55 |
75.76 |
77.23 |
+0.77 |
75,722 |
67,907 |
+2,340 |
Hover/Click |
|
Sep24 |
240524 |
76.00 |
76.97 |
75.32 |
76.71 |
+0.71 |
70,517 |
61,557 |
+2,943 |
Hover/Click |
|
Oct24 |
240524 |
75.50 |
76.39 |
74.84 |
76.13 |
+0.63 |
45,202 |
26,764 |
+763 |
Hover/Click |
|
Nov24 |
240524 |
74.97 |
75.85 |
74.39 |
75.60 |
+0.57 |
26,825 |
13,386 |
-624 |
Hover/Click |
|
Dec24 |
240524 |
74.52 |
75.35 |
74.00 |
75.09 |
+0.52 |
27,812 |
90,354 |
-1,576 |
Hover/Click |
|
Jan25 |
240524 |
74.06 |
74.74 |
74.06 |
74.62 |
+0.48 |
4,573 |
9,326 |
+80 |
Hover/Click |
|
Feb25 |
240524 |
74.17 |
74.17 |
74.17 |
74.17 |
+0.45 |
2,258 |
6,402 |
+43 |
Hover/Click |
|
Mar25 |
240524 |
73.75 |
73.75 |
73.75 |
73.75 |
+0.42 |
6,830 |
10,242 |
+488 |
Hover/Click |
|
Apr25 |
240524 |
73.37 |
73.37 |
73.37 |
73.37 |
+0.41 |
492 |
3,662 |
-12 |
Hover/Click |
|
May25 |
240524 |
72.60 |
73.01 |
72.60 |
73.01 |
+0.38 |
329 |
3,341 |
+42 |
Hover/Click |
|
Jun25 |
240524 |
72.28 |
72.75 |
72.28 |
72.67 |
+0.37 |
5,642 |
19,806 |
-351 |
Hover/Click |
|
Jul25 |
240524 |
72.32 |
72.32 |
72.32 |
72.32 |
+0.36 |
36 |
4,433 |
+0 |
Hover/Click |
|
Aug25 |
240524 |
71.98 |
71.98 |
71.98 |
71.98 |
+0.34 |
34 |
3,600 |
+7 |
Hover/Click |
|
Sep25 |
240524 |
71.67 |
71.67 |
71.67 |
71.67 |
+0.32 |
181 |
6,147 |
-71 |
Hover/Click |
|
Oct25 |
240524 |
71.38 |
71.38 |
71.38 |
71.38 |
+0.30 |
15 |
3,129 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
333,816 |
516,771 |
-532 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
104.990 |
105.050 |
104.550 |
104.637 |
-0.398 |
15,071 |
40,938 |
-55 |
Hover/Click |
|
Sep24 |
240524 |
104.615 |
104.615 |
104.190 |
104.243 |
-0.387 |
144 |
851 |
-3 |
Hover/Click |
|
Dec24 |
240524 |
103.893 |
103.893 |
103.893 |
103.893 |
-0.387 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,215 |
41,795 |
-58 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
66.11 |
66.42 |
65.97 |
66.34 |
+0.29 |
96,533 |
190,812 |
-789 |
Hover/Click |
|
Sep24 |
240524 |
66.29 |
66.58 |
66.14 |
66.51 |
+0.29 |
955 |
2,375 |
+238 |
Hover/Click |
|
Dec24 |
240524 |
66.65 |
66.65 |
66.29 |
66.65 |
+0.29 |
5 |
886 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
97,554 |
194,784 |
-537 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
126.99 |
127.53 |
126.77 |
127.39 |
+0.51 |
125,853 |
224,519 |
+12,328 |
Hover/Click |
|
Sep24 |
240524 |
127.02 |
127.59 |
126.85 |
127.45 |
+0.51 |
1,579 |
5,311 |
+931 |
Hover/Click |
|
Dec24 |
240524 |
127.56 |
127.56 |
126.99 |
127.53 |
+0.52 |
0 |
10,775 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,611 |
241,570 |
+13,198 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
72.87 |
73.31 |
72.82 |
73.22 |
+0.42 |
155,763 |
262,932 |
+34,009 |
Hover/Click |
|
Sep24 |
240524 |
73.01 |
73.43 |
72.95 |
73.36 |
+0.42 |
3,084 |
7,006 |
+705 |
Hover/Click |
|
Dec24 |
240524 |
73.16 |
73.50 |
73.16 |
73.50 |
+0.42 |
15 |
2,594 |
+9 |
Hover/Click |
|
Mar25 |
240524 |
73.65 |
73.70 |
73.65 |
73.65 |
+0.42 |
0 |
405 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,198 |
273,696 |
+34,691 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
63.93 |
63.99 |
63.82 |
63.93 |
-0.03 |
152,450 |
311,736 |
+10,758 |
Hover/Click |
|
Sep24 |
240524 |
64.80 |
64.86 |
64.70 |
64.80 |
-0.02 |
5,126 |
4,881 |
+1,224 |
Hover/Click |
|
Dec24 |
240524 |
65.67 |
65.67 |
65.60 |
65.65 |
-0.04 |
91 |
828 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
157,756 |
318,669 |
+11,973 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
109.66 |
109.76 |
109.44 |
109.62 |
+0.04 |
34,793 |
96,111 |
+1,457 |
Hover/Click |
|
Sep24 |
240524 |
110.71 |
110.89 |
110.61 |
110.76 |
+0.04 |
673 |
962 |
+266 |
Hover/Click |
|
Dec24 |
240524 |
111.80 |
112.00 |
111.80 |
111.91 |
+0.05 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,467 |
97,251 |
+1,724 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
108.25 |
108.69 |
108.16 |
108.61 |
+0.45 |
211,289 |
637,101 |
-217 |
Hover/Click |
|
Sep24 |
240524 |
108.70 |
109.14 |
108.62 |
109.06 |
+0.45 |
2,377 |
7,501 |
+523 |
Hover/Click |
|
Dec24 |
240524 |
109.16 |
109.55 |
109.11 |
109.55 |
+0.46 |
273 |
3,095 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
214,897 |
654,333 |
+671 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
595.88 |
597.75 |
594.88 |
596.50 |
+1.50 |
51,824 |
265,965 |
-2,107 |
Hover/Click |
|
Sep24 |
240524 |
587.38 |
589.25 |
587.38 |
588.25 |
+1.50 |
426 |
1,480 |
+270 |
Hover/Click |
| Total Volume and Open Interest |
52,250 |
267,474 |
-1,837 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
60.9900 |
61.2700 |
60.8800 |
61.2200 |
+0.2700 |
44,751 |
51,823 |
+2,798 |
Hover/Click |
|
Sep24 |
240524 |
61.0100 |
61.2600 |
60.8800 |
61.2200 |
+0.2700 |
608 |
2,133 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
45,359 |
53,972 |
+2,817 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
193.75 |
194.85 |
193.20 |
193.35 |
-0.45 |
13,120 |
54,476 |
-2,923 |
Hover/Click |
|
Jul24 |
240524 |
193.55 |
194.30 |
192.65 |
192.80 |
-0.45 |
2,000 |
3,475 |
+1,619 |
|
|
Aug24 |
240524 |
192.25 |
192.25 |
192.25 |
192.25 |
-0.40 |
|
|
|
|
|
Sep24 |
240524 |
191.55 |
191.55 |
191.55 |
191.55 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,120 |
57,951 |
-1,304 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240524 |
68100 |
69585 |
66730 |
69475 |
+2270 |
10,274 |
11,824 |
-1,961 |
Hover/Click |
|
Jun24 |
240524 |
68360 |
70180 |
67345 |
70065 |
+2285 |
3,506 |
10,302 |
+615 |
Hover/Click |
|
Jul24 |
240524 |
69030 |
70845 |
67945 |
70715 |
+2330 |
1,266 |
6,559 |
+267 |
Hover/Click |
|
Aug24 |
240524 |
69775 |
71545 |
68670 |
71455 |
+2350 |
200 |
698 |
+106 |
Hover/Click |
|
Sep24 |
240524 |
71950 |
72185 |
69380 |
72105 |
+2360 |
10 |
330 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
15,256 |
29,743 |
-970 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
116~250 |
117~010 |
116~130 |
116~260 |
unch |
947,057 |
1,164,108 |
-339,201 |
Hover/Click |
|
Sep24 |
240524 |
116~280 |
117~060 |
116~170 |
116~310 |
unch |
547,020 |
632,441 |
+334,004 |
Hover/Click |
|
Dec24 |
240524 |
117~050 |
117~050 |
116~240 |
116~290 |
unch |
1 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,494,078 |
1,796,594 |
-5,197 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
108~220 |
108~255 |
108~160 |
108~225 |
-0~005 |
3,996,052 |
3,218,682 |
-900,193 |
Hover/Click |
|
Sep24 |
240524 |
109~000 |
109~035 |
108~260 |
109~005 |
-0~005 |
2,182,020 |
1,546,053 |
+905,324 |
Hover/Click |
|
Dec24 |
240524 |
109~115 |
109~115 |
109~085 |
109~095 |
-0~005 |
1 |
19 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
105~144 |
105~172 |
105~110 |
105~142 |
-0~012 |
4,355,453 |
4,221,273 |
-1,398,738 |
Hover/Click |
|
Sep24 |
240524 |
105~274 |
105~294 |
105~232 |
105~266 |
-0~012 |
2,948,085 |
2,278,475 |
+1,408,246 |
Hover/Click |
|
Dec24 |
240524 |
106~052 |
106~052 |
106~052 |
106~052 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
101~154 |
101~165 |
101~141 |
101~145 |
-0~012 |
2,423,521 |
2,842,342 |
-772,454 |
Hover/Click |
|
Sep24 |
240524 |
101~262 |
101~276 |
101~247 |
101~254 |
-0~013 |
1,363,162 |
1,293,407 |
+809,646 |
Hover/Click |
|
Dec24 |
240524 |
102~061 |
102~061 |
102~061 |
102~061 |
-0~013 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,786,683 |
4,135,749 |
+37,192 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
94.835 |
94.845 |
94.820 |
94.825 |
unch |
109,198 |
277,192 |
-5,075 |
|
|
Sep24 |
240524 |
95.005 |
95.010 |
94.950 |
94.970 |
+0.005 |
103,982 |
253,438 |
-4,020 |
|
|
Dec24 |
240524 |
95.185 |
95.195 |
95.105 |
95.140 |
+0.005 |
172,863 |
317,080 |
+12,847 |
|
|
Mar25 |
240524 |
95.370 |
95.370 |
95.260 |
95.305 |
unch |
120,729 |
208,970 |
+2,832 |
|
|
Jun25 |
240524 |
95.545 |
95.545 |
95.415 |
95.470 |
unch |
90,357 |
181,151 |
-4,891 |
|
|
Sep25 |
240524 |
95.680 |
95.690 |
95.570 |
95.625 |
unch |
68,035 |
126,234 |
+2,006 |
|
|
Dec25 |
240524 |
95.830 |
95.830 |
95.710 |
95.770 |
unch |
86,993 |
157,300 |
-1,375 |
|
|
Mar26 |
240524 |
95.945 |
95.950 |
95.840 |
95.895 |
unch |
45,366 |
108,279 |
-349 |
|
|
Jun26 |
240524 |
96.045 |
96.055 |
95.950 |
96.000 |
unch |
34,464 |
64,467 |
-755 |
|
|
Sep26 |
240524 |
96.130 |
96.135 |
96.040 |
96.090 |
+0.005 |
29,661 |
50,690 |
+1,870 |
|
|
Dec26 |
240524 |
96.180 |
96.205 |
96.110 |
96.160 |
+0.005 |
29,657 |
63,270 |
+1,681 |
|
|
Mar27 |
240524 |
96.255 |
96.260 |
96.175 |
96.220 |
+0.010 |
21,292 |
59,006 |
+295 |
|
|
Jun27 |
240524 |
96.300 |
96.305 |
96.230 |
96.270 |
+0.015 |
13,423 |
41,945 |
-2,039 |
|
|
Sep27 |
240524 |
96.320 |
96.335 |
96.270 |
96.305 |
+0.015 |
8,324 |
34,859 |
-858 |
|
|
Dec27 |
240524 |
96.345 |
96.355 |
96.295 |
96.325 |
+0.015 |
10,821 |
37,371 |
+1,037 |
|
|
Mar28 |
240524 |
96.340 |
96.355 |
96.315 |
96.345 |
+0.015 |
7,857 |
12,959 |
+58 |
|
|
Jun28 |
240524 |
96.350 |
96.370 |
96.330 |
96.355 |
+0.015 |
4,679 |
10,945 |
-615 |
|
|
Sep28 |
240524 |
96.355 |
96.370 |
96.330 |
96.360 |
+0.015 |
1,608 |
5,885 |
-156 |
|
| Total Volume and Open Interest |
963,974 |
2,277,739 |
+3,929 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240524 |
123~19 |
124~00 |
123~06 |
123~24 |
+0~02 |
841,646 |
1,253,705 |
-331,796 |
|
|
Sep24 |
240524 |
123~27 |
124~08 |
123~14 |
123~31 |
+0~02 |
543,440 |
515,573 |
+324,279 |
|
|
Dec24 |
240524 |
125~05 |
125~05 |
125~05 |
125~05 |
+0~02 |
|
|
|
|
| Total Volume and Open Interest |
1,385,086 |
1,769,278 |
-7,517 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240524 |
111~290 |
112~035 |
111~220 |
111~305 |
+0~005 |
1,454,187 |
1,549,257 |
-425,016 |
|
|
Sep24 |
240524 |
112~115 |
112~190 |
112~045 |
112~135 |
+0~005 |
969,221 |
723,729 |
+416,876 |
|
|
Dec24 |
240524 |
112~245 |
112~245 |
112~245 |
112~245 |
+0~005 |
|
|
|
|
| Total Volume and Open Interest |
2,423,408 |
2,272,986 |
-8,140 |
|
| 30 Day Federal Funds(CBOT) |
|
May24 |
240524 |
94.670 |
94.673 |
94.670 |
94.670 |
-0.003 |
5,955 |
428,291 |
-2,797 |
|
|
Jun24 |
240524 |
94.670 |
94.675 |
94.670 |
94.670 |
-0.005 |
15,165 |
133,517 |
+2,661 |
|
|
Jul24 |
240524 |
94.675 |
94.675 |
94.670 |
94.670 |
-0.005 |
109,909 |
333,346 |
-12,392 |
|
|
Aug24 |
240524 |
94.700 |
94.710 |
94.695 |
94.695 |
-0.005 |
128,391 |
278,457 |
+8,114 |
|
|
Sep24 |
240524 |
94.745 |
94.755 |
94.735 |
94.740 |
-0.005 |
7,800 |
51,362 |
+467 |
|
|
Oct24 |
240524 |
94.810 |
94.825 |
94.805 |
94.805 |
-0.010 |
52,095 |
157,276 |
-7,499 |
|
| Total Volume and Open Interest |
400,749 |
1,678,294 |
-5,377 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
143.74 |
143.76 |
143.57 |
143.65 |
-0.07 |
1,717 |
13,179 |
+305 |
Hover/Click |
|
Sep24 |
240524 |
143.13 |
143.13 |
143.07 |
143.07 |
-0.07 |
0 |
32 |
+0 |
Hover/Click |
|
Dec24 |
240524 |
142.17 |
142.17 |
142.17 |
142.17 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,717 |
13,211 |
+305 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240524 |
128.46 |
128.80 |
127.88 |
128.76 |
+0.80 |
178,265 |
250,597 |
+1,782 |
|
|
Sep24 |
240524 |
130.06 |
130.40 |
129.60 |
130.40 |
+0.84 |
2,984 |
8,453 |
+1,738 |
|
|
Dec24 |
240524 |
130.12 |
130.12 |
130.12 |
130.12 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
181,249 |
259,050 |
+3,520 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
130.02 |
130.13 |
129.63 |
130.08 |
+0.34 |
1,216,977 |
1,472,419 |
+64,502 |
Hover/Click |
|
Sep24 |
240524 |
130.29 |
130.84 |
130.29 |
130.81 |
+0.35 |
18,134 |
58,296 |
+7,918 |
Hover/Click |
|
Dec24 |
240524 |
130.75 |
130.75 |
130.63 |
130.63 |
+0.47 |
9 |
9 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,235,120 |
1,530,724 |
+72,429 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
116.19 |
116.25 |
115.95 |
116.21 |
+0.17 |
1,112,323 |
1,481,516 |
+101,638 |
Hover/Click |
|
Sep24 |
240524 |
115.52 |
115.68 |
115.42 |
115.67 |
+0.18 |
11,435 |
22,540 |
+10,638 |
Hover/Click |
|
Dec24 |
240524 |
117.27 |
117.27 |
117.27 |
117.27 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,123,758 |
1,504,056 |
+112,276 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240524 |
105.00 |
105.00 |
104.88 |
104.96 |
+0.01 |
1,031,449 |
2,469,179 |
+141,379 |
|
|
Sep24 |
240524 |
105.11 |
105.28 |
105.11 |
105.25 |
+0.01 |
18,392 |
53,576 |
+11,264 |
|
|
Dec24 |
240524 |
105.97 |
105.97 |
105.97 |
105.97 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
1,049,841 |
2,522,755 |
+152,643 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240524 |
96.250 |
96.250 |
96.235 |
96.240 |
-0.010 |
1,495 |
6,132 |
+41 |
|
|
Sep24 |
240524 |
96.435 |
96.440 |
96.405 |
96.430 |
-0.010 |
975 |
3,391 |
-158 |
|
|
Dec24 |
240524 |
96.610 |
96.615 |
96.565 |
96.600 |
-0.010 |
1,185 |
3,818 |
-72 |
|
| Total Volume and Open Interest |
90,524 |
50,716 |
+43 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
96~26 |
96~29 |
96~14 |
96~23 |
+0~01 |
584,273 |
569,941 |
-118,055 |
Hover/Click |
|
Sep24 |
240524 |
96~31 |
97~03 |
96~19 |
96~29 |
+0~02 |
213,713 |
163,669 |
+126,999 |
Hover/Click |
| Total Volume and Open Interest |
797,998 |
733,790 |
+8,944 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
96.245 |
96.255 |
96.230 |
96.240 |
-0.010 |
201,304 |
742,260 |
+7,219 |
|
|
Sep24 |
240524 |
96.440 |
96.450 |
96.400 |
96.430 |
-0.005 |
280,729 |
500,789 |
-4,771 |
|
|
Dec24 |
240524 |
96.620 |
96.625 |
96.560 |
96.600 |
-0.005 |
323,086 |
525,007 |
-1,137 |
|
| Total Volume and Open Interest |
2,306,723 |
4,427,449 |
+50,402 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
95.65 |
95.65 |
95.63 |
95.65 |
unch |
13,518 |
243,264 |
-5,152 |
|
|
Sep24 |
240524 |
95.64 |
95.64 |
95.59 |
95.63 |
-0.02 |
25,673 |
310,913 |
+2,961 |
|
|
Dec24 |
240524 |
95.68 |
95.68 |
95.61 |
95.64 |
-0.04 |
23,789 |
231,670 |
+308 |
|
|
Mar25 |
240524 |
95.77 |
95.77 |
95.70 |
95.72 |
-0.05 |
15,043 |
145,506 |
+67 |
|
|
Jun25 |
240524 |
95.87 |
95.88 |
95.80 |
95.82 |
-0.06 |
8,227 |
115,804 |
-643 |
|
|
Sep25 |
240524 |
95.96 |
95.97 |
95.89 |
95.91 |
-0.06 |
10,131 |
83,023 |
+1,414 |
|
|
Dec25 |
240524 |
96.03 |
96.04 |
95.96 |
95.97 |
-0.06 |
11,278 |
89,009 |
+766 |
|
|
Mar26 |
240524 |
96.07 |
96.08 |
95.99 |
96.01 |
-0.06 |
3,914 |
53,164 |
+637 |
|
|
Jun26 |
240524 |
96.10 |
96.10 |
96.03 |
96.03 |
-0.06 |
832 |
6,169 |
+657 |
|
|
Sep26 |
240524 |
96.09 |
96.09 |
96.03 |
96.03 |
-0.06 |
121 |
742 |
+83 |
|
| Total Volume and Open Interest |
112,526 |
1,279,821 |
+1,098 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
95.73 |
95.75 |
95.67 |
95.68 |
-0.06 |
199,296 |
1,191,407 |
+1,777 |
|
|
Sep24 |
240524 |
95.69 |
95.69 |
95.68 |
95.68 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
199,296 |
1,191,407 |
+1,777 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
96.07 |
96.08 |
95.99 |
96.02 |
-0.05 |
207,341 |
884,790 |
-1,456 |
|
|
Sep24 |
240524 |
96.05 |
96.05 |
96.05 |
96.05 |
-0.06 |
100 |
100 |
+100 |
|
| Total Volume and Open Interest |
207,441 |
884,890 |
-1,356 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
2330.4 |
2349.0 |
2326.3 |
2334.5 |
-2.7 |
273,658 |
152,197 |
-24,188 |
Hover/Click |
|
Aug24 |
240524 |
2352.5 |
2371.3 |
2348.7 |
2356.9 |
-2.8 |
64,704 |
288,304 |
+13,218 |
Hover/Click |
|
Oct24 |
240524 |
2377.7 |
2393.4 |
2372.0 |
2379.9 |
-2.8 |
2,678 |
17,359 |
+313 |
Hover/Click |
|
Dec24 |
240524 |
2400.6 |
2416.6 |
2395.2 |
2403.2 |
-2.7 |
4,669 |
34,238 |
+930 |
Hover/Click |
|
Feb25 |
240524 |
2418.2 |
2439.8 |
2418.2 |
2426.1 |
-3.3 |
1,154 |
6,109 |
+104 |
Hover/Click |
|
Apr25 |
240524 |
2440.2 |
2460.4 |
2437.9 |
2446.1 |
-3.3 |
702 |
3,081 |
+326 |
Hover/Click |
|
Jun25 |
240524 |
2467.4 |
2467.4 |
2466.7 |
2466.7 |
-3.3 |
35 |
1,253 |
-14 |
Hover/Click |
|
Aug25 |
240524 |
2485.8 |
2485.8 |
2485.8 |
2485.8 |
-3.3 |
3 |
28 |
+1 |
Hover/Click |
|
Oct25 |
240524 |
2504.5 |
2504.5 |
2504.5 |
2504.5 |
-3.3 |
0 |
25 |
+0 |
Hover/Click |
|
Dec25 |
240524 |
2526.7 |
2526.7 |
2522.2 |
2522.2 |
-3.3 |
15 |
2,005 |
+6 |
Hover/Click |
|
Feb26 |
240524 |
2542.4 |
2542.4 |
2542.4 |
2542.4 |
-3.3 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
349,121 |
505,665 |
-9,004 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240524 |
3037.0 |
3037.0 |
3033.0 |
3033.0 |
+4.6 |
104 |
120 |
+61 |
Hover/Click |
|
Jul24 |
240524 |
3033.0 |
3083.5 |
3023.5 |
3049.9 |
+4.4 |
107,269 |
146,683 |
-543 |
Hover/Click |
|
Sep24 |
240524 |
3064.0 |
3115.0 |
3056.5 |
3082.7 |
+4.8 |
4,554 |
21,448 |
+246 |
Hover/Click |
|
Dec24 |
240524 |
3110.5 |
3158.0 |
3109.5 |
3126.9 |
+4.7 |
1,603 |
11,902 |
+249 |
Hover/Click |
|
Mar25 |
240524 |
3164.5 |
3196.5 |
3155.0 |
3170.1 |
+4.2 |
142 |
2,488 |
+2 |
Hover/Click |
|
May25 |
240524 |
3219.5 |
3219.5 |
3198.3 |
3198.3 |
+3.6 |
11 |
285 |
-3 |
Hover/Click |
|
Jul25 |
240524 |
3253.5 |
3253.5 |
3226.6 |
3226.6 |
+3.6 |
11 |
58 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
118,603 |
184,732 |
-180 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240524 |
1027.9 |
1042.8 |
1021.9 |
1038.6 |
+8.2 |
28,062 |
79,052 |
+32 |
Hover/Click |
|
Oct24 |
240524 |
1038.0 |
1054.3 |
1034.7 |
1050.6 |
+7.8 |
1,842 |
12,185 |
+356 |
Hover/Click |
|
Jan25 |
240524 |
1050.1 |
1064.5 |
1045.2 |
1061.4 |
+7.5 |
342 |
1,551 |
-7 |
Hover/Click |
|
Apr25 |
240524 |
1059.0 |
1074.2 |
1055.9 |
1070.8 |
+6.9 |
162 |
316 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
30,483 |
93,441 |
+345 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
973.50 |
980.50 |
963.50 |
970.00 |
-4.20 |
7,997 |
8,205 |
-3,266 |
Hover/Click |
|
Sep24 |
240524 |
982.00 |
988.50 |
971.00 |
977.90 |
-4.40 |
5,987 |
16,688 |
+3,115 |
Hover/Click |
|
Dec24 |
240524 |
994.00 |
994.00 |
987.00 |
987.30 |
-4.90 |
3 |
181 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
13,991 |
25,089 |
-144 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240524 |
481.60 |
482.50 |
477.25 |
477.85 |
-3.80 |
713 |
968 |
-180 |
Hover/Click |
|
Jul24 |
240524 |
477.60 |
482.30 |
474.65 |
475.35 |
-3.90 |
91,868 |
146,779 |
-2,974 |
Hover/Click |
|
Sep24 |
240524 |
475.45 |
481.65 |
474.05 |
474.90 |
-3.05 |
23,931 |
90,505 |
+1,378 |
Hover/Click |
|
Dec24 |
240524 |
475.50 |
480.95 |
474.00 |
475.15 |
-2.15 |
4,777 |
42,185 |
+628 |
Hover/Click |
|
Mar25 |
240524 |
473.25 |
480.65 |
473.25 |
475.55 |
-1.25 |
1,170 |
8,669 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
123,774 |
304,066 |
-1,245 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
39143 |
39315 |
39105 |
39157 |
+4 |
193,140 |
98,302 |
-84 |
Hover/Click |
|
Sep24 |
240524 |
39560 |
39722 |
39522 |
39571 |
+10 |
532 |
772 |
+75 |
Hover/Click |
|
Dec24 |
240524 |
39596 |
39683 |
39596 |
39596 |
+21 |
0 |
16 |
+0 |
Hover/Click |
|
Mar25 |
240524 |
39824 |
39824 |
39824 |
39824 |
+21 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
193,672 |
99,093 |
-9 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
39147 |
39315 |
39105 |
39157 |
+4 |
105,595 |
19,257 |
-1,745 |
Hover/Click |
|
Sep24 |
240524 |
39560 |
39721 |
39519 |
39571 |
+10 |
724 |
1,058 |
-14 |
Hover/Click |
|
Dec24 |
240524 |
39596 |
39648 |
39596 |
39596 |
+21 |
4 |
23 |
+1 |
Hover/Click |
|
Mar25 |
240524 |
39824 |
39834 |
39824 |
39824 |
+21 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
106,323 |
20,339 |
-1,758 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
5285.75 |
5329.25 |
5285.75 |
5321.50 |
+36.25 |
2,012,153 |
2,099,411 |
+4,361 |
Hover/Click |
|
Sep24 |
240524 |
5350.00 |
5391.25 |
5348.00 |
5383.75 |
+36.75 |
9,976 |
49,596 |
+3,409 |
Hover/Click |
|
Dec24 |
240524 |
5416.25 |
5450.75 |
5416.00 |
5443.50 |
+37.00 |
79 |
4,951 |
+2 |
Hover/Click |
|
Mar25 |
240524 |
5483.75 |
5503.50 |
5483.75 |
5503.50 |
+37.00 |
251 |
539 |
+251 |
Hover/Click |
| Total Volume and Open Interest |
2,022,460 |
2,155,298 |
+8,024 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
5286.50 |
5329.25 |
5285.50 |
5321.50 |
+36.25 |
1,145,145 |
268,738 |
-5,671 |
Hover/Click |
|
Sep24 |
240524 |
5348.50 |
5391.75 |
5347.50 |
5383.75 |
+36.75 |
4,808 |
4,007 |
+294 |
Hover/Click |
|
Dec24 |
240524 |
5406.25 |
5452.00 |
5406.25 |
5443.50 |
+37.00 |
274 |
547 |
-14 |
Hover/Click |
|
Mar25 |
240524 |
5503.50 |
5503.50 |
5503.50 |
5503.50 |
+37.00 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,150,228 |
273,325 |
-5,392 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
18684.00 |
18926.00 |
18680.00 |
18876.00 |
+179.75 |
851,576 |
244,000 |
-4,717 |
Hover/Click |
|
Sep24 |
240524 |
18928.00 |
19166.75 |
18924.00 |
19118.50 |
+181.00 |
2,250 |
4,892 |
+10 |
Hover/Click |
|
Dec24 |
240524 |
19167.50 |
19400.25 |
19165.75 |
19355.75 |
+180.50 |
44 |
213 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
853,870 |
249,117 |
-4,700 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
18685.75 |
18926.00 |
18678.00 |
18876.00 |
+179.75 |
1,550,885 |
81,040 |
+1,700 |
Hover/Click |
|
Sep24 |
240524 |
18926.00 |
19167.50 |
18922.25 |
19118.50 |
+181.00 |
9,599 |
4,533 |
+246 |
Hover/Click |
|
Dec24 |
240524 |
19185.50 |
19403.00 |
19169.25 |
19355.75 |
+180.50 |
342 |
431 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
1,560,831 |
86,025 |
+1,973 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240524 |
2962.50 |
2988.40 |
2962.50 |
2985.70 |
+25.00 |
10,994 |
39,100 |
+296 |
Hover/Click |
|
Sep24 |
240524 |
3014.70 |
3014.70 |
3014.70 |
3014.70 |
+23.70 |
1 |
6 |
+1 |
Hover/Click |
|
Dec24 |
240524 |
3027.60 |
3027.60 |
3027.60 |
3027.60 |
+24.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,995 |
39,106 |
+297 |
|
| Volatility Index(CBOE) |
|
May24 |
240522 |
12.30 |
12.47 |
12.00 |
12.00 |
-0.20 |
79,513 |
85,640 |
+14,996 |
|
|
Jun24 |
240524 |
13.85 |
13.95 |
13.35 |
13.43 |
-0.43 |
111,844 |
192,498 |
-6,143 |
|
|
Jul24 |
240524 |
14.70 |
14.75 |
14.25 |
14.31 |
-0.36 |
57,526 |
89,035 |
+464 |
|
|
Aug24 |
240524 |
15.30 |
15.32 |
14.90 |
14.90 |
-0.39 |
19,582 |
46,118 |
+50 |
|
| Total Volume and Open Interest |
218,639 |
405,809 |
-5,990 |
|
| S & P 600(CME) |
|
Jun24 |
240524 |
1323.80 |
1323.80 |
1323.80 |
1323.80 |
+11.80 |
0 |
588 |
+0 |
|
|
Sep24 |
240524 |
1338.90 |
1338.90 |
1338.90 |
1338.90 |
+12.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
588 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
2056.40 |
2078.40 |
2055.70 |
2076.50 |
+22.80 |
243,990 |
467,090 |
+2,684 |
Hover/Click |
|
Sep24 |
240524 |
2079.00 |
2100.00 |
2078.90 |
2099.10 |
+23.30 |
246 |
1,725 |
+142 |
Hover/Click |
|
Dec24 |
240524 |
2116.80 |
2116.80 |
2116.80 |
2116.80 |
+21.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
244,236 |
468,815 |
+2,826 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
2056.40 |
2078.50 |
2055.50 |
2076.50 |
+22.80 |
55,501 |
30,575 |
-633 |
Hover/Click |
|
Sep24 |
240524 |
2079.50 |
2101.10 |
2078.30 |
2099.10 |
+23.30 |
1,065 |
2,570 |
-191 |
Hover/Click |
|
Dec24 |
240524 |
2116.80 |
2116.80 |
2116.80 |
2116.80 |
+21.50 |
1 |
10 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
56,567 |
33,160 |
-825 |
|
| Nikkei 225(CME) |
|
Jun24 |
240524 |
38550 |
38890 |
38380 |
38805 |
+235 |
6,964 |
15,463 |
-694 |
|
|
Sep24 |
240524 |
38425 |
38920 |
38425 |
38845 |
+235 |
14 |
446 |
+10 |
|
| Total Volume and Open Interest |
6,978 |
15,909 |
-684 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
39095 |
39190 |
38365 |
38600 |
-490 |
31,402 |
104,094 |
-491 |
|
|
Sep24 |
240524 |
39085 |
39150 |
38420 |
38550 |
-490 |
21 |
1,263 |
-16 |
|
|
Dec24 |
240524 |
38315 |
38315 |
38315 |
38315 |
-495 |
0 |
4,742 |
+0 |
|
| Total Volume and Open Interest |
31,423 |
113,168 |
-507 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240524 |
39090 |
39190 |
38360 |
38600 |
-500 |
813,630 |
383,730 |
+2,847 |
|
|
Sep24 |
240524 |
39075 |
39170 |
38340 |
38560 |
-550 |
36,832 |
22,120 |
+3,772 |
|
|
Dec24 |
240524 |
38850 |
38935 |
38130 |
38360 |
-490 |
2,414 |
5,121 |
-106 |
|
| Total Volume and Open Interest |
864,839 |
438,073 |
+6,226 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240524 |
39090 |
39190 |
38360 |
38600 |
-500 |
54,440 |
205,667 |
+587 |
|
|
Sep24 |
240524 |
39080 |
39160 |
38360 |
38560 |
-550 |
2,067 |
12,323 |
+1,273 |
|
|
Dec24 |
240524 |
38860 |
38860 |
38200 |
38360 |
-490 |
6 |
40,587 |
-25 |
|
| Total Volume and Open Interest |
56,517 |
281,096 |
+1,834 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240524 |
38525 |
38880 |
38365 |
38800 |
+240 |
29,082 |
49,612 |
-1,425 |
|
|
Sep24 |
240524 |
38385 |
38840 |
38385 |
38785 |
+245 |
18 |
1,177 |
-5 |
|
|
Dec24 |
240524 |
38850 |
38850 |
38850 |
38850 |
+290 |
|
|
|
|
| Total Volume and Open Interest |
29,100 |
50,794 |
-1,430 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240524 |
38800 |
38800 |
38800 |
38800 |
+240 |
0 |
1 |
+0 |
|
|
Sep24 |
240524 |
38785 |
38785 |
38785 |
38785 |
+245 |
|
|
|
|
|
Dec24 |
240524 |
38850 |
38850 |
38850 |
38850 |
+290 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
8046.5 |
8088.0 |
8021.0 |
8078.0 |
-8.0 |
42,575 |
208,100 |
+2,932 |
|
|
Jul24 |
240524 |
8099.0 |
8099.0 |
8099.0 |
8099.0 |
-8.0 |
8 |
47 |
+5 |
|
|
Aug24 |
240524 |
8125.0 |
8125.0 |
8125.0 |
8125.0 |
-8.0 |
|
|
|
|
|
Sep24 |
240524 |
8157.0 |
8157.0 |
8157.0 |
8157.0 |
-8.0 |
0 |
31 |
+0 |
|
|
Dec24 |
240524 |
8213.0 |
8213.0 |
8213.0 |
8213.0 |
-8.0 |
0 |
20 |
+0 |
|
|
Mar25 |
240524 |
8281.5 |
8281.5 |
8281.5 |
8281.5 |
-8.0 |
|
|
|
|
| Total Volume and Open Interest |
42,583 |
208,198 |
+2,937 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May24 |
240524 |
18883 |
18955 |
18507 |
18578 |
-305 |
122,783 |
138,159 |
+1,855 |
|
|
Jun24 |
240524 |
18820 |
18880 |
18438 |
18511 |
-303 |
7,010 |
30,594 |
+3,456 |
|
|
Jul24 |
240524 |
19278 |
19278 |
18339 |
18396 |
-319 |
7 |
228 |
+3 |
|
| Total Volume and Open Interest |
130,205 |
183,100 |
+5,351 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
18661.0 |
18774.0 |
18577.0 |
18760.0 |
+5.0 |
41,110 |
66,446 |
+3,085 |
|
|
Sep24 |
240524 |
18803.0 |
18957.0 |
18772.0 |
18957.0 |
+8.0 |
13 |
114 |
+8 |
|
|
Dec24 |
240524 |
19142.0 |
19142.0 |
19142.0 |
19142.0 |
+7.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
41,123 |
66,718 |
+3,093 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240524 |
18660.0 |
18774.0 |
18578.0 |
18760.0 |
+5.0 |
37,728 |
11,383 |
+877 |
|
|
Sep24 |
240524 |
18809.0 |
18957.0 |
18808.0 |
18957.0 |
+8.0 |
11 |
113 |
+5 |
|
|
Dec24 |
240524 |
19142.0 |
19142.0 |
19142.0 |
19142.0 |
+7.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
37,739 |
11,503 |
+882 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
5015 |
5048 |
4998 |
5042 |
unch |
645,779 |
2,698,841 |
+4,848 |
|
|
Sep24 |
240524 |
5057 |
5090 |
5043 |
5086 |
unch |
559 |
52,028 |
+325 |
|
|
Dec24 |
240524 |
5076 |
5116 |
5076 |
5116 |
unch |
0 |
40,521 |
+0 |
|
| Total Volume and Open Interest |
646,338 |
2,796,845 |
+5,173 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240524 |
11918 |
11962 |
11870 |
11955 |
-19 |
23,050 |
169,416 |
+1,378 |
|
|
Sep24 |
240524 |
11936 |
11990 |
11936 |
11990 |
-20 |
35 |
158 |
+20 |
|
|
Dec24 |
240524 |
12034 |
12034 |
12034 |
12034 |
-20 |
10 |
1,227 |
+10 |
|
| Total Volume and Open Interest |
23,095 |
170,809 |
+1,408 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240524 |
8301.00 |
8343.50 |
8261.00 |
8333.50 |
-23.50 |
89,620 |
548,034 |
-3,143 |
|
|
Sep24 |
240524 |
8340.50 |
8377.00 |
8340.50 |
8377.00 |
-23.00 |
20 |
223 |
+2 |
|
|
Dec24 |
240524 |
8436.00 |
8436.00 |
8436.00 |
8436.00 |
-23.00 |
0 |
209 |
+0 |
|
| Total Volume and Open Interest |
89,640 |
548,466 |
-3,141 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240524 |
7841.0 |
7855.0 |
7740.0 |
7751.0 |
-91.0 |
41,755 |
286,571 |
-1,556 |
|
|
Sep24 |
240524 |
7834.0 |
7834.0 |
7733.0 |
7733.0 |
-90.0 |
16 |
197 |
+12 |
|
|
Dec24 |
240524 |
7716.0 |
7716.0 |
7716.0 |
7716.0 |
-90.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
41,771 |
287,100 |
-1,544 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240524 |
34420.00 |
34635.00 |
34145.00 |
34597.00 |
+16.00 |
12,569 |
123,463 |
-2,308 |
|
|
Sep24 |
240524 |
34680.00 |
34764.00 |
34680.00 |
34764.00 |
+16.00 |
8 |
315 |
+0 |
|
|
Dec24 |
240524 |
34693.00 |
34693.00 |
34693.00 |
34693.00 |
+16.00 |
|
|
|
|
| Total Volume and Open Interest |
12,577 |
123,778 |
-2,308 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240524 |
367.25 |
367.95 |
365.65 |
366.55 |
-6.20 |
260,602 |
272,052 |
-2,008 |
|
|
Sep24 |
240524 |
371.95 |
371.95 |
368.00 |
368.75 |
-6.30 |
866 |
18,239 |
+4 |
|
|
Dec24 |
240524 |
370.40 |
370.60 |
370.35 |
370.35 |
-7.45 |
10 |
15,680 |
+2 |
|
| Total Volume and Open Interest |
261,478 |
311,375 |
-2,000 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240524 |
580.95 |
582.90 |
579.50 |
581.10 |
+0.75 |
3 |
495 |
-3 |
|
|
Jul24 |
240524 |
580.50 |
580.50 |
580.50 |
580.50 |
+0.75 |
0 |
1 |
+0 |
|
|
Aug24 |
240524 |
583.00 |
583.00 |
583.00 |
583.00 |
+5.75 |
|
|
|
|
| Total Volume and Open Interest |
3 |
496 |
-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
