|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue May 28, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
1250.25 |
1254.75 |
1226.25 |
1229.50 |
-18.50 |
107,257 |
346,631 |
-5,151 |
Hover/Click |
|
Aug24 |
240528 |
1247.00 |
1251.50 |
1226.25 |
1229.00 |
-16.00 |
18,389 |
52,590 |
+1,970 |
Hover/Click |
|
Sep24 |
240528 |
1226.00 |
1230.50 |
1209.75 |
1212.50 |
-12.25 |
9,616 |
33,327 |
+1,015 |
Hover/Click |
|
Nov24 |
240528 |
1221.75 |
1225.00 |
1206.25 |
1210.50 |
-9.00 |
55,349 |
219,211 |
+4,440 |
Hover/Click |
|
Jan25 |
240528 |
1231.75 |
1235.75 |
1218.00 |
1222.50 |
-8.25 |
10,004 |
43,198 |
+2,113 |
Hover/Click |
|
Mar25 |
240528 |
1226.25 |
1231.00 |
1216.25 |
1219.75 |
-6.50 |
8,612 |
71,746 |
+1,938 |
Hover/Click |
|
May25 |
240528 |
1227.75 |
1231.25 |
1217.75 |
1221.00 |
-5.50 |
2,722 |
19,115 |
+795 |
Hover/Click |
|
Jul25 |
240528 |
1234.00 |
1235.25 |
1222.25 |
1225.25 |
-5.25 |
871 |
10,243 |
+244 |
Hover/Click |
|
Aug25 |
240528 |
1218.50 |
1218.50 |
1218.50 |
1218.50 |
-4.00 |
147 |
745 |
+91 |
Hover/Click |
|
Sep25 |
240528 |
1195.00 |
1195.00 |
1195.00 |
1195.00 |
-2.75 |
20 |
181 |
+5 |
Hover/Click |
|
Nov25 |
240528 |
1190.75 |
1192.00 |
1183.00 |
1185.50 |
-2.50 |
380 |
8,972 |
+105 |
Hover/Click |
|
Jan26 |
240528 |
1199.75 |
1199.75 |
1193.75 |
1193.75 |
-2.50 |
11 |
66 |
+3 |
Hover/Click |
|
Mar26 |
240528 |
1192.75 |
1192.75 |
1192.75 |
1192.75 |
-2.50 |
0 |
26 |
+0 |
Hover/Click |
|
May26 |
240528 |
1195.25 |
1195.25 |
1195.25 |
1195.25 |
-2.50 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
213,379 |
806,324 |
+7,569 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
387.00 |
391.30 |
374.20 |
376.60 |
-9.90 |
81,045 |
213,906 |
+695 |
Hover/Click |
|
Aug24 |
240528 |
381.20 |
383.90 |
370.00 |
371.60 |
-9.00 |
20,638 |
44,524 |
+1,933 |
Hover/Click |
|
Sep24 |
240528 |
377.70 |
380.60 |
368.20 |
370.20 |
-7.60 |
14,018 |
36,810 |
+351 |
Hover/Click |
|
Oct24 |
240528 |
377.00 |
378.60 |
367.20 |
369.40 |
-6.60 |
6,000 |
23,341 |
+107 |
Hover/Click |
|
Dec24 |
240528 |
378.70 |
381.20 |
370.20 |
372.40 |
-6.30 |
33,681 |
105,284 |
+3,330 |
Hover/Click |
|
Jan25 |
240528 |
379.20 |
380.90 |
370.70 |
373.00 |
-5.70 |
5,431 |
16,981 |
+524 |
Hover/Click |
|
Mar25 |
240528 |
375.80 |
377.30 |
368.00 |
370.20 |
-5.10 |
4,275 |
19,065 |
+893 |
Hover/Click |
|
May25 |
240528 |
372.20 |
374.70 |
366.30 |
368.30 |
-4.60 |
1,447 |
5,928 |
+287 |
Hover/Click |
|
Jul25 |
240528 |
368.70 |
374.60 |
366.90 |
368.60 |
-4.40 |
493 |
2,913 |
+55 |
Hover/Click |
|
Aug25 |
240528 |
365.50 |
366.90 |
365.10 |
366.90 |
-4.20 |
141 |
1,082 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
167,217 |
471,475 |
+8,280 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
45.01 |
45.93 |
44.95 |
45.52 |
+0.57 |
70,984 |
224,122 |
+2,040 |
Hover/Click |
|
Aug24 |
240528 |
45.26 |
46.18 |
45.22 |
45.78 |
+0.56 |
15,291 |
61,152 |
+1,560 |
Hover/Click |
|
Sep24 |
240528 |
45.38 |
46.33 |
45.38 |
45.93 |
+0.55 |
10,502 |
38,919 |
+241 |
Hover/Click |
|
Oct24 |
240528 |
45.46 |
46.39 |
45.46 |
45.98 |
+0.52 |
5,354 |
26,319 |
+260 |
Hover/Click |
|
Dec24 |
240528 |
45.80 |
46.64 |
45.73 |
46.22 |
+0.50 |
22,850 |
141,444 |
+3,565 |
Hover/Click |
|
Jan25 |
240528 |
45.94 |
46.73 |
45.85 |
46.34 |
+0.49 |
4,014 |
23,326 |
+534 |
Hover/Click |
|
Mar25 |
240528 |
46.05 |
46.80 |
45.93 |
46.40 |
+0.47 |
2,816 |
21,532 |
+254 |
Hover/Click |
|
May25 |
240528 |
46.13 |
46.95 |
46.13 |
46.53 |
+0.45 |
1,018 |
7,184 |
+248 |
Hover/Click |
|
Jul25 |
240528 |
46.69 |
47.08 |
46.60 |
46.68 |
+0.45 |
524 |
3,434 |
+107 |
Hover/Click |
|
Aug25 |
240528 |
46.56 |
46.56 |
46.50 |
46.50 |
+0.45 |
102 |
977 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
133,484 |
553,940 |
+8,857 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
671.5 |
675.5 |
664.4 |
668.7 |
-3.5 |
6,218 |
131,108 |
-739 |
Hover/Click |
|
Nov24 |
240528 |
691.9 |
696.3 |
686.0 |
690.2 |
-2.6 |
4,290 |
109,953 |
+309 |
Hover/Click |
|
Jan25 |
240528 |
698.0 |
703.2 |
694.2 |
698.2 |
-1.7 |
440 |
15,438 |
+36 |
Hover/Click |
|
Mar25 |
240528 |
705.2 |
709.7 |
701.6 |
705.4 |
-1.2 |
98 |
3,843 |
+44 |
Hover/Click |
|
May25 |
240528 |
713.0 |
713.0 |
705.4 |
708.8 |
-1.3 |
4 |
1,736 |
-1 |
Hover/Click |
|
Jul25 |
240528 |
708.0 |
708.9 |
708.0 |
708.9 |
-0.4 |
1 |
243 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,051 |
262,744 |
-350 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
467.00 |
471.00 |
460.00 |
462.50 |
-2.25 |
169,182 |
636,359 |
-7,814 |
Hover/Click |
|
Sep24 |
240528 |
476.75 |
480.00 |
469.75 |
471.50 |
-3.00 |
59,086 |
300,945 |
+7,029 |
Hover/Click |
|
Dec24 |
240528 |
490.00 |
493.00 |
483.50 |
485.25 |
-3.00 |
69,768 |
424,355 |
-1,730 |
Hover/Click |
|
Mar25 |
240528 |
501.50 |
504.50 |
496.00 |
497.75 |
-2.50 |
8,528 |
67,750 |
-8 |
Hover/Click |
|
May25 |
240528 |
508.50 |
511.00 |
503.25 |
505.00 |
-2.00 |
3,875 |
17,106 |
+802 |
Hover/Click |
|
Jul25 |
240528 |
512.00 |
515.25 |
507.50 |
509.75 |
-1.75 |
1,520 |
33,213 |
+312 |
Hover/Click |
|
Sep25 |
240528 |
493.50 |
496.00 |
489.00 |
490.50 |
-2.00 |
291 |
5,816 |
+83 |
Hover/Click |
|
Dec25 |
240528 |
495.75 |
497.50 |
490.00 |
491.25 |
-2.75 |
2,021 |
37,798 |
+141 |
Hover/Click |
|
Mar26 |
240528 |
505.75 |
507.00 |
500.00 |
501.25 |
-2.50 |
6 |
1,036 |
-2 |
Hover/Click |
|
May26 |
240528 |
507.25 |
507.25 |
507.25 |
507.25 |
-2.50 |
0 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
314,323 |
1,528,122 |
-1,176 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
713.00 |
720.00 |
693.75 |
700.25 |
+3.00 |
70,621 |
200,517 |
-1,315 |
Hover/Click |
|
Sep24 |
240528 |
732.25 |
739.25 |
714.00 |
720.50 |
+3.00 |
24,280 |
89,728 |
+1,555 |
Hover/Click |
|
Dec24 |
240528 |
752.00 |
759.25 |
735.25 |
742.25 |
+3.00 |
21,226 |
87,616 |
+2,016 |
Hover/Click |
|
Mar25 |
240528 |
765.50 |
772.75 |
749.75 |
757.00 |
+2.50 |
5,876 |
23,465 |
+466 |
Hover/Click |
|
May25 |
240528 |
768.00 |
771.75 |
750.75 |
759.00 |
+2.50 |
2,910 |
7,050 |
+137 |
Hover/Click |
|
Jul25 |
240528 |
750.00 |
755.00 |
737.00 |
747.75 |
+3.75 |
2,171 |
9,435 |
+678 |
Hover/Click |
| Total Volume and Open Interest |
127,393 |
422,016 |
+3,576 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
734.25 |
746.25 |
722.25 |
731.25 |
+10.00 |
41,777 |
120,392 |
+5,174 |
Hover/Click |
|
Sep24 |
240528 |
748.75 |
760.00 |
736.50 |
744.75 |
+9.00 |
25,935 |
64,788 |
+3,211 |
Hover/Click |
|
Dec24 |
240528 |
761.50 |
775.50 |
753.00 |
761.00 |
+7.75 |
17,730 |
51,358 |
-1,263 |
Hover/Click |
|
Mar25 |
240528 |
776.50 |
786.25 |
764.75 |
772.75 |
+6.25 |
2,805 |
11,965 |
-123 |
Hover/Click |
|
May25 |
240528 |
772.00 |
784.00 |
764.25 |
772.50 |
+5.00 |
893 |
2,505 |
+60 |
Hover/Click |
|
Jul25 |
240528 |
755.00 |
762.00 |
748.00 |
757.00 |
+4.50 |
353 |
2,127 |
+97 |
Hover/Click |
|
Sep25 |
240528 |
751.00 |
757.50 |
745.50 |
754.75 |
+3.75 |
128 |
300 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
89,633 |
253,700 |
+7,191 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
758.50 |
767.75 |
752.75 |
757.50 |
+4.75 |
5,266 |
26,966 |
+484 |
Hover/Click |
|
Sep24 |
240528 |
765.50 |
776.25 |
761.50 |
766.50 |
+4.00 |
2,844 |
15,453 |
+359 |
Hover/Click |
|
Dec24 |
240528 |
780.00 |
790.50 |
776.75 |
781.50 |
+4.50 |
1,335 |
9,124 |
+135 |
Hover/Click |
|
Mar25 |
240528 |
788.75 |
801.00 |
788.75 |
793.25 |
+4.50 |
451 |
1,812 |
+101 |
Hover/Click |
|
May25 |
240528 |
802.50 |
802.50 |
790.25 |
795.00 |
+4.75 |
22 |
202 |
+2 |
Hover/Click |
|
Jul25 |
240528 |
790.00 |
790.00 |
780.00 |
786.75 |
+4.75 |
11 |
65 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
10,013 |
54,054 |
+1,120 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
374.25 |
384.50 |
366.25 |
377.00 |
+1.25 |
314 |
2,740 |
-14 |
Hover/Click |
|
Sep24 |
240528 |
377.00 |
380.00 |
364.25 |
374.75 |
unch |
21 |
223 |
+8 |
Hover/Click |
|
Dec24 |
240528 |
370.00 |
375.00 |
367.00 |
367.25 |
-3.75 |
4 |
1,047 |
+1 |
Hover/Click |
|
Mar25 |
240528 |
370.75 |
370.75 |
370.75 |
370.75 |
-3.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
339 |
4,020 |
-5 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240528 |
18.46 |
18.59 |
18.05 |
18.09 |
-0.25 |
587 |
4,998 |
+71 |
Hover/Click |
|
Sep24 |
240528 |
15.66 |
15.66 |
15.53 |
15.56 |
-0.06 |
124 |
4,504 |
+53 |
Hover/Click |
|
Nov24 |
240528 |
15.63 |
15.63 |
15.63 |
15.63 |
-0.07 |
6 |
354 |
+1 |
Hover/Click |
|
Jan25 |
240528 |
15.69 |
15.69 |
15.69 |
15.69 |
-0.07 |
11 |
72 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
728 |
9,979 |
+135 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
183.785 |
184.630 |
183.330 |
184.550 |
+0.850 |
11,691 |
36,362 |
-1,885 |
Hover/Click |
|
Aug24 |
240528 |
181.330 |
181.935 |
180.435 |
181.830 |
+0.700 |
22,670 |
125,301 |
+1,503 |
Hover/Click |
|
Oct24 |
240528 |
184.000 |
184.785 |
183.400 |
184.400 |
+0.450 |
9,377 |
57,590 |
+338 |
Hover/Click |
|
Dec24 |
240528 |
187.700 |
188.880 |
187.380 |
188.500 |
+0.800 |
6,993 |
37,493 |
+818 |
Hover/Click |
|
Feb25 |
240528 |
190.685 |
192.000 |
190.435 |
191.785 |
+1.100 |
2,925 |
14,663 |
+155 |
Hover/Click |
|
Apr25 |
240528 |
192.600 |
193.750 |
192.080 |
193.630 |
+1.300 |
975 |
9,719 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
55,063 |
287,526 |
+1,143 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240528 |
261.000 |
264.730 |
260.400 |
264.600 |
+4.370 |
6,315 |
23,040 |
+106 |
Hover/Click |
|
Sep24 |
240528 |
262.900 |
265.800 |
261.835 |
265.700 |
+3.950 |
2,201 |
7,345 |
+223 |
Hover/Click |
|
Oct24 |
240528 |
263.380 |
266.300 |
262.650 |
266.250 |
+3.700 |
1,852 |
7,603 |
+44 |
Hover/Click |
|
Nov24 |
240528 |
263.200 |
265.730 |
262.250 |
265.630 |
+3.430 |
651 |
4,389 |
-50 |
Hover/Click |
|
Jan25 |
240528 |
260.335 |
263.100 |
259.950 |
263.025 |
+3.545 |
224 |
2,726 |
+56 |
Hover/Click |
|
Mar25 |
240528 |
259.300 |
261.750 |
258.850 |
261.750 |
+3.665 |
93 |
771 |
+7 |
Hover/Click |
|
Apr25 |
240528 |
260.300 |
262.550 |
259.980 |
262.550 |
+3.465 |
64 |
240 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
11,451 |
46,145 |
+444 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
94.080 |
94.330 |
93.250 |
93.800 |
-0.480 |
6,763 |
26,645 |
-1,609 |
Hover/Click |
|
Jul24 |
240528 |
97.230 |
97.230 |
96.000 |
96.530 |
-0.700 |
12,534 |
75,634 |
+488 |
Hover/Click |
|
Aug24 |
240528 |
96.930 |
96.950 |
95.430 |
96.100 |
-0.800 |
7,167 |
54,478 |
+808 |
Hover/Click |
|
Oct24 |
240528 |
83.000 |
83.000 |
81.800 |
82.500 |
-0.500 |
3,518 |
55,996 |
-47 |
Hover/Click |
|
Dec24 |
240528 |
76.500 |
76.550 |
75.700 |
76.400 |
-0.080 |
2,344 |
39,389 |
+444 |
Hover/Click |
|
Feb25 |
240528 |
80.580 |
80.800 |
80.000 |
80.700 |
+0.070 |
824 |
13,622 |
+95 |
Hover/Click |
|
Apr25 |
240528 |
84.730 |
85.050 |
84.280 |
84.850 |
+0.070 |
307 |
5,045 |
+98 |
Hover/Click |
|
May25 |
240528 |
88.880 |
88.880 |
88.880 |
88.880 |
+0.080 |
1 |
132 |
+0 |
|
| Total Volume and Open Interest |
33,484 |
272,787 |
+287 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May24 |
240528 |
18.57 |
18.57 |
18.54 |
18.55 |
-0.02 |
18 |
4,286 |
-2 |
Hover/Click |
|
Jun24 |
240528 |
19.87 |
19.91 |
19.44 |
19.47 |
-0.42 |
664 |
5,217 |
-164 |
Hover/Click |
|
Jul24 |
240528 |
20.00 |
20.02 |
19.57 |
19.62 |
-0.44 |
393 |
3,425 |
+94 |
Hover/Click |
|
Aug24 |
240528 |
19.83 |
19.97 |
19.61 |
19.64 |
-0.33 |
126 |
2,220 |
+24 |
Hover/Click |
|
Sep24 |
240528 |
19.83 |
19.83 |
19.52 |
19.58 |
-0.25 |
20 |
1,723 |
+9 |
Hover/Click |
|
Oct24 |
240528 |
19.50 |
19.50 |
19.35 |
19.38 |
-0.25 |
50 |
1,355 |
+17 |
Hover/Click |
|
Nov24 |
240528 |
19.36 |
19.36 |
19.13 |
19.18 |
-0.18 |
30 |
1,319 |
+2 |
Hover/Click |
|
Dec24 |
240528 |
18.85 |
18.85 |
18.78 |
18.79 |
-0.14 |
30 |
1,157 |
+6 |
Hover/Click |
|
Jan25 |
240528 |
18.56 |
18.61 |
18.56 |
18.57 |
-0.02 |
2 |
652 |
+0 |
Hover/Click |
|
Feb25 |
240528 |
18.50 |
18.55 |
18.49 |
18.55 |
unch |
2 |
667 |
+0 |
Hover/Click |
|
Mar25 |
240528 |
18.54 |
18.55 |
18.54 |
18.54 |
-0.06 |
2 |
623 |
+0 |
Hover/Click |
|
Apr25 |
240528 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
463 |
+0 |
Hover/Click |
|
May25 |
240528 |
18.55 |
18.56 |
18.55 |
18.55 |
unch |
0 |
393 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,337 |
24,574 |
-14 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
8200 |
8800 |
7942 |
8780 |
+486 |
14,084 |
43,601 |
-456 |
Hover/Click |
|
Sep24 |
240528 |
7713 |
8145 |
7476 |
8126 |
+318 |
7,246 |
34,794 |
+1,102 |
Hover/Click |
|
Dec24 |
240528 |
6978 |
7303 |
6748 |
7286 |
+262 |
3,750 |
38,252 |
+585 |
Hover/Click |
|
Mar25 |
240528 |
6340 |
6469 |
6082 |
6456 |
+146 |
1,447 |
17,793 |
+184 |
Hover/Click |
|
May25 |
240528 |
6100 |
6160 |
5849 |
6156 |
+70 |
661 |
7,429 |
+13 |
Hover/Click |
|
Jul25 |
240528 |
5970 |
6033 |
5762 |
6026 |
+52 |
320 |
5,730 |
+63 |
Hover/Click |
|
Sep25 |
240528 |
5866 |
5909 |
5663 |
5907 |
+44 |
93 |
1,867 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
27,635 |
150,947 |
+1,523 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
220.00 |
233.20 |
219.25 |
230.95 |
+12.70 |
24,018 |
89,043 |
-950 |
Hover/Click |
|
Sep24 |
240528 |
217.15 |
231.95 |
217.15 |
229.80 |
+12.45 |
15,393 |
71,696 |
+1,841 |
Hover/Click |
|
Dec24 |
240528 |
216.95 |
230.50 |
216.75 |
228.45 |
+12.35 |
7,513 |
39,110 |
+675 |
Hover/Click |
|
Mar25 |
240528 |
216.15 |
229.45 |
215.80 |
227.45 |
+12.20 |
2,278 |
15,806 |
+621 |
Hover/Click |
|
May25 |
240528 |
215.15 |
228.25 |
214.90 |
226.35 |
+11.95 |
382 |
4,790 |
-8 |
Hover/Click |
|
Jul25 |
240528 |
214.25 |
227.30 |
214.15 |
225.45 |
+11.70 |
136 |
2,446 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
49,762 |
230,917 |
+2,189 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
478.80 |
495.25 |
477.95 |
487.20 |
+10.70 |
788 |
8,659 |
+121 |
Hover/Click |
|
Sep24 |
240528 |
458.00 |
471.50 |
458.00 |
469.30 |
+12.75 |
250 |
1,937 |
+88 |
Hover/Click |
|
Nov24 |
240528 |
449.90 |
451.15 |
447.00 |
448.80 |
+5.65 |
41 |
448 |
+25 |
Hover/Click |
|
Jan25 |
240528 |
434.15 |
438.40 |
434.15 |
436.05 |
+5.40 |
4 |
53 |
+3 |
Hover/Click |
|
Mar25 |
240528 |
423.15 |
428.35 |
423.15 |
428.35 |
+8.70 |
0 |
7 |
+0 |
Hover/Click |
|
May25 |
240528 |
408.00 |
413.70 |
408.00 |
413.70 |
+6.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,083 |
11,105 |
+237 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
18.67 |
18.80 |
18.53 |
18.73 |
+0.32 |
49,686 |
360,929 |
+1,298 |
Hover/Click |
|
Oct24 |
240528 |
18.55 |
18.76 |
18.51 |
18.70 |
+0.31 |
26,106 |
208,698 |
+3,063 |
Hover/Click |
|
Mar25 |
240528 |
19.00 |
19.03 |
18.81 |
18.97 |
+0.28 |
12,608 |
136,777 |
+1,294 |
Hover/Click |
|
May25 |
240528 |
18.47 |
18.61 |
18.39 |
18.57 |
+0.27 |
5,667 |
61,751 |
+677 |
Hover/Click |
|
Jul25 |
240528 |
18.32 |
18.45 |
18.24 |
18.42 |
+0.26 |
4,776 |
44,884 |
+1,077 |
Hover/Click |
|
Oct25 |
240528 |
18.31 |
18.53 |
18.30 |
18.48 |
+0.25 |
1,695 |
29,555 |
+62 |
Hover/Click |
|
Mar26 |
240528 |
18.60 |
18.82 |
18.57 |
18.76 |
+0.25 |
1,047 |
14,513 |
+177 |
Hover/Click |
|
May26 |
240528 |
18.33 |
18.46 |
18.17 |
18.38 |
+0.25 |
587 |
5,678 |
-23 |
Hover/Click |
|
Jul26 |
240528 |
18.17 |
18.32 |
18.00 |
18.23 |
+0.26 |
417 |
6,417 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
102,847 |
875,374 |
+7,516 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
6819 |
7096 |
6609 |
7080 |
+261 |
5,166 |
44,828 |
+1,270 |
Hover/Click |
|
Sep24 |
240528 |
6367 |
6585 |
6182 |
6575 |
+190 |
5,427 |
49,543 |
+81 |
Hover/Click |
|
Dec24 |
240528 |
5617 |
5809 |
5444 |
5801 |
+181 |
4,462 |
49,095 |
-100 |
Hover/Click |
|
Mar25 |
240528 |
5004 |
5145 |
4848 |
5125 |
+120 |
3,377 |
48,719 |
-78 |
Hover/Click |
|
May25 |
240528 |
4800 |
4924 |
4599 |
4856 |
+67 |
2,389 |
18,419 |
+124 |
Hover/Click |
|
Jul25 |
240528 |
4669 |
4786 |
4473 |
4712 |
+51 |
1,237 |
11,583 |
-360 |
Hover/Click |
|
Sep25 |
240528 |
4682 |
4687 |
4373 |
4602 |
+37 |
1,033 |
6,857 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
24,014 |
238,267 |
+1,622 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240528 |
550.00 |
554.80 |
547.30 |
553.50 |
+7.60 |
5,421 |
45,469 |
+392 |
Hover/Click |
|
Oct24 |
240528 |
527.60 |
532.20 |
526.00 |
531.30 |
+7.10 |
2,289 |
19,017 |
+175 |
Hover/Click |
|
Dec24 |
240528 |
515.50 |
520.40 |
514.70 |
520.10 |
+6.80 |
1,313 |
11,782 |
-9 |
Hover/Click |
|
Mar25 |
240528 |
518.10 |
520.80 |
516.60 |
520.50 |
+6.10 |
502 |
10,946 |
+14 |
Hover/Click |
|
May25 |
240528 |
519.80 |
521.90 |
518.20 |
521.10 |
+5.30 |
53 |
3,919 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
9,761 |
96,149 |
+685 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
80.66 |
83.19 |
80.30 |
82.43 |
+1.91 |
38,868 |
97,496 |
-2,841 |
Hover/Click |
|
Oct24 |
240528 |
80.39 |
81.90 |
80.33 |
81.64 |
+1.45 |
134 |
229 |
+90 |
Hover/Click |
|
Dec24 |
240528 |
78.25 |
79.45 |
77.61 |
79.12 |
+1.11 |
21,721 |
98,940 |
+2,121 |
Hover/Click |
|
Mar25 |
240528 |
79.78 |
80.80 |
79.19 |
80.60 |
+1.08 |
5,057 |
20,443 |
-216 |
Hover/Click |
|
May25 |
240528 |
81.06 |
81.95 |
80.59 |
81.86 |
+1.05 |
2,076 |
4,897 |
-81 |
Hover/Click |
|
Jul25 |
240528 |
81.42 |
82.28 |
81.12 |
82.28 |
+1.03 |
802 |
2,915 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
69,535 |
230,689 |
-839 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240528 |
77.81 |
80.29 |
77.69 |
79.83 |
+2.11 |
299,075 |
403,012 |
-7,899 |
Hover/Click |
|
Aug24 |
240528 |
77.36 |
79.79 |
77.23 |
79.35 |
+2.12 |
139,520 |
233,530 |
+3,361 |
Hover/Click |
|
Sep24 |
240528 |
76.81 |
79.25 |
76.73 |
78.83 |
+2.12 |
104,882 |
192,997 |
+12,522 |
Hover/Click |
|
Oct24 |
240528 |
76.26 |
78.64 |
76.17 |
78.23 |
+2.10 |
45,931 |
118,082 |
+3,511 |
Hover/Click |
|
Nov24 |
240528 |
75.72 |
78.05 |
75.63 |
77.67 |
+2.07 |
15,161 |
51,473 |
-940 |
Hover/Click |
|
Dec24 |
240528 |
75.23 |
77.52 |
75.13 |
77.14 |
+2.05 |
52,193 |
187,098 |
+2,826 |
Hover/Click |
|
Jan25 |
240528 |
74.80 |
76.98 |
74.66 |
76.62 |
+2.00 |
4,895 |
49,256 |
-194 |
Hover/Click |
|
Feb25 |
240528 |
74.25 |
76.47 |
74.21 |
76.12 |
+1.95 |
4,353 |
30,978 |
+7 |
Hover/Click |
|
Mar25 |
240528 |
73.85 |
76.00 |
73.85 |
75.67 |
+1.92 |
9,040 |
42,214 |
-488 |
Hover/Click |
|
Apr25 |
240528 |
74.37 |
75.26 |
74.37 |
75.23 |
+1.86 |
1,037 |
26,575 |
+6 |
Hover/Click |
|
May25 |
240528 |
74.23 |
75.10 |
74.17 |
74.84 |
+1.83 |
372 |
26,317 |
-24 |
Hover/Click |
|
Jun25 |
240528 |
72.80 |
74.75 |
72.73 |
74.46 |
+1.79 |
14,622 |
97,425 |
+118 |
Hover/Click |
|
Jul25 |
240528 |
73.50 |
74.25 |
73.50 |
74.06 |
+1.74 |
133 |
23,169 |
+83 |
Hover/Click |
|
Aug25 |
240528 |
73.48 |
73.86 |
73.48 |
73.67 |
+1.69 |
1,312 |
16,268 |
+1,085 |
Hover/Click |
|
Sep25 |
240528 |
73.31 |
73.31 |
73.31 |
73.31 |
+1.64 |
869 |
23,246 |
-128 |
Hover/Click |
|
Oct25 |
240528 |
72.98 |
72.98 |
72.98 |
72.98 |
+1.60 |
385 |
11,932 |
+230 |
Hover/Click |
| Total Volume and Open Interest |
722,045 |
1,823,776 |
+14,874 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240528 |
77.825 |
80.300 |
77.725 |
79.825 |
+2.100 |
7,778 |
1,205 |
-242 |
|
|
Aug24 |
240528 |
77.400 |
79.775 |
77.325 |
79.350 |
+2.125 |
599 |
269 |
-1 |
|
|
Sep24 |
240528 |
77.000 |
79.175 |
76.725 |
78.825 |
+2.125 |
75 |
156 |
-2 |
|
|
Oct24 |
240528 |
77.875 |
78.575 |
77.825 |
78.250 |
+2.125 |
3 |
19 |
-2 |
|
|
Nov24 |
240528 |
76.350 |
78.000 |
76.350 |
77.675 |
+2.075 |
2 |
14 |
-1 |
|
|
Dec24 |
240528 |
75.225 |
77.475 |
75.225 |
77.150 |
+2.050 |
38 |
243 |
+17 |
|
|
Jan25 |
240528 |
75.800 |
76.625 |
75.800 |
76.625 |
+2.000 |
12 |
3 |
-1 |
|
|
Feb25 |
240528 |
76.200 |
76.200 |
76.125 |
76.125 |
+1.950 |
0 |
2 |
+0 |
|
|
Mar25 |
240528 |
75.675 |
75.675 |
75.675 |
75.675 |
+1.925 |
0 |
1 |
+0 |
|
|
Apr25 |
240528 |
74.900 |
75.250 |
74.900 |
75.250 |
+1.875 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
8,522 |
2,043 |
-243 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun24 |
240528 |
241.48 |
248.00 |
241.31 |
246.50 |
+5.14 |
21,871 |
31,153 |
-7,448 |
Hover/Click |
|
Jul24 |
240528 |
243.72 |
249.73 |
243.00 |
248.33 |
+5.25 |
52,043 |
91,481 |
+1,450 |
Hover/Click |
|
Aug24 |
240528 |
244.93 |
251.15 |
244.53 |
249.75 |
+5.21 |
18,221 |
42,574 |
+79 |
Hover/Click |
|
Sep24 |
240528 |
246.27 |
252.63 |
246.05 |
251.23 |
+5.21 |
14,760 |
54,707 |
+1,074 |
Hover/Click |
|
Oct24 |
240528 |
247.14 |
253.35 |
246.73 |
251.99 |
+5.28 |
8,375 |
31,292 |
-322 |
Hover/Click |
|
Nov24 |
240528 |
247.05 |
253.49 |
246.91 |
252.09 |
+5.26 |
5,086 |
29,215 |
+670 |
Hover/Click |
|
Dec24 |
240528 |
246.77 |
253.09 |
246.63 |
251.77 |
+5.18 |
10,071 |
45,057 |
+1,012 |
Hover/Click |
|
Jan25 |
240528 |
247.74 |
253.10 |
247.20 |
251.92 |
+5.02 |
3,468 |
15,879 |
-503 |
Hover/Click |
|
Feb25 |
240528 |
250.65 |
252.42 |
250.30 |
251.34 |
+4.90 |
1,800 |
7,007 |
+85 |
Hover/Click |
|
Mar25 |
240528 |
249.06 |
250.92 |
249.05 |
249.82 |
+4.80 |
1,394 |
12,125 |
+259 |
Hover/Click |
|
Apr25 |
240528 |
247.81 |
248.80 |
247.81 |
247.83 |
+4.70 |
1,116 |
7,492 |
+364 |
Hover/Click |
|
May25 |
240528 |
246.40 |
247.06 |
246.40 |
246.61 |
+4.63 |
549 |
5,218 |
+172 |
Hover/Click |
|
Jun25 |
240528 |
243.00 |
246.81 |
243.00 |
245.86 |
+4.59 |
1,710 |
15,618 |
+536 |
Hover/Click |
|
Jul25 |
240528 |
245.59 |
245.59 |
245.59 |
245.59 |
+4.55 |
107 |
1,072 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
141,185 |
402,571 |
-2,512 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun24 |
240528 |
249.64 |
252.63 |
248.47 |
250.90 |
+2.48 |
29,985 |
28,778 |
-5,130 |
Hover/Click |
|
Jul24 |
240528 |
247.76 |
251.60 |
247.15 |
250.18 |
+3.22 |
65,981 |
119,276 |
+1,585 |
Hover/Click |
|
Aug24 |
240528 |
245.15 |
249.25 |
244.59 |
248.06 |
+3.69 |
23,859 |
55,307 |
+459 |
Hover/Click |
|
Sep24 |
240528 |
240.77 |
245.28 |
240.38 |
244.18 |
+4.02 |
18,166 |
61,036 |
-294 |
Hover/Click |
|
Oct24 |
240528 |
221.62 |
226.56 |
221.38 |
225.49 |
+4.32 |
7,168 |
32,496 |
+49 |
Hover/Click |
|
Nov24 |
240528 |
215.77 |
220.75 |
215.57 |
219.70 |
+4.40 |
4,176 |
23,855 |
+401 |
Hover/Click |
|
Dec24 |
240528 |
211.78 |
216.89 |
211.78 |
215.84 |
+4.33 |
3,603 |
31,959 |
-71 |
Hover/Click |
|
Jan25 |
240528 |
211.59 |
214.76 |
211.59 |
213.95 |
+4.31 |
734 |
14,512 |
+68 |
Hover/Click |
|
Feb25 |
240528 |
211.89 |
214.35 |
211.79 |
213.98 |
+4.30 |
355 |
3,202 |
-10 |
Hover/Click |
|
Mar25 |
240528 |
215.29 |
216.67 |
214.87 |
215.70 |
+4.29 |
457 |
7,738 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
155,331 |
393,160 |
-2,604 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun24 |
240528 |
248.40 |
250.90 |
248.40 |
250.90 |
+2.48 |
0 |
4 |
+0 |
|
|
Jul24 |
240528 |
250.18 |
250.18 |
250.18 |
250.18 |
+3.22 |
|
|
|
|
|
Aug24 |
240528 |
248.06 |
248.06 |
248.06 |
248.06 |
+3.69 |
|
|
|
|
|
Sep24 |
240528 |
244.18 |
244.18 |
244.18 |
244.18 |
+4.02 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun24 |
240528 |
2.503 |
2.621 |
2.475 |
2.590 |
+0.070 |
51,814 |
29,087 |
-7,166 |
Hover/Click |
|
Jul24 |
240528 |
2.761 |
2.853 |
2.732 |
2.825 |
+0.052 |
165,958 |
310,972 |
+731 |
Hover/Click |
|
Aug24 |
240528 |
2.807 |
2.900 |
2.778 |
2.867 |
+0.045 |
44,622 |
98,580 |
-1,572 |
Hover/Click |
|
Sep24 |
240528 |
2.771 |
2.865 |
2.746 |
2.836 |
+0.049 |
38,724 |
191,928 |
+1,082 |
Hover/Click |
|
Oct24 |
240528 |
2.833 |
2.932 |
2.816 |
2.905 |
+0.047 |
52,712 |
156,150 |
-2,514 |
Hover/Click |
|
Nov24 |
240528 |
3.152 |
3.247 |
3.139 |
3.231 |
+0.050 |
27,328 |
89,355 |
+1,767 |
Hover/Click |
|
Dec24 |
240528 |
3.596 |
3.684 |
3.587 |
3.657 |
+0.044 |
16,259 |
71,789 |
+1,896 |
Hover/Click |
|
Jan25 |
240528 |
3.860 |
3.943 |
3.851 |
3.920 |
+0.040 |
21,515 |
89,671 |
-91 |
Hover/Click |
|
Feb25 |
240528 |
3.720 |
3.763 |
3.673 |
3.742 |
+0.036 |
4,633 |
42,403 |
-428 |
Hover/Click |
|
Mar25 |
240528 |
3.281 |
3.354 |
3.257 |
3.320 |
+0.021 |
10,047 |
86,975 |
-1,840 |
Hover/Click |
|
Apr25 |
240528 |
3.035 |
3.100 |
3.011 |
3.072 |
+0.018 |
10,968 |
67,945 |
-1,640 |
Hover/Click |
|
May25 |
240528 |
3.071 |
3.132 |
3.043 |
3.102 |
+0.012 |
4,438 |
33,642 |
+251 |
Hover/Click |
|
Jun25 |
240528 |
3.264 |
3.301 |
3.220 |
3.278 |
+0.016 |
2,437 |
15,935 |
-32 |
Hover/Click |
|
Jul25 |
240528 |
3.450 |
3.487 |
3.411 |
3.467 |
+0.019 |
1,987 |
20,714 |
-171 |
Hover/Click |
|
Aug25 |
240528 |
3.462 |
3.512 |
3.443 |
3.496 |
+0.013 |
1,442 |
10,647 |
-172 |
Hover/Click |
|
Sep25 |
240528 |
3.425 |
3.479 |
3.409 |
3.455 |
+0.008 |
986 |
9,561 |
-120 |
Hover/Click |
| Total Volume and Open Interest |
465,843 |
1,525,699 |
-5,368 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
83.00 |
84.62 |
83.00 |
84.22 |
+1.12 |
56,705 |
225,805 |
-9,216 |
Hover/Click |
|
Aug24 |
240528 |
82.79 |
84.35 |
82.76 |
83.94 |
+1.06 |
92,280 |
478,595 |
-1,776 |
Hover/Click |
|
Sep24 |
240528 |
82.37 |
83.89 |
82.35 |
83.49 |
+1.04 |
35,159 |
410,630 |
+357 |
Hover/Click |
|
Oct24 |
240528 |
81.87 |
83.36 |
81.87 |
82.98 |
+1.02 |
16,541 |
216,067 |
-2,649 |
Hover/Click |
|
Nov24 |
240528 |
81.35 |
82.81 |
81.34 |
82.44 |
+1.00 |
9,497 |
134,325 |
+63 |
Hover/Click |
|
Dec24 |
240528 |
80.83 |
82.28 |
80.82 |
81.91 |
+0.99 |
21,171 |
277,708 |
+1,751 |
Hover/Click |
|
Jan25 |
240528 |
80.35 |
81.75 |
80.35 |
81.40 |
+0.97 |
2,047 |
79,477 |
-163 |
Hover/Click |
|
Feb25 |
240528 |
79.89 |
81.26 |
79.89 |
80.92 |
+0.95 |
1,040 |
65,685 |
+186 |
Hover/Click |
|
Mar25 |
240528 |
79.52 |
80.79 |
79.52 |
80.48 |
+0.93 |
2,026 |
61,984 |
-33 |
Hover/Click |
|
Apr25 |
240528 |
79.16 |
80.35 |
79.16 |
80.06 |
+0.90 |
1,307 |
35,347 |
-291 |
Hover/Click |
|
May25 |
240528 |
78.86 |
79.94 |
78.82 |
79.67 |
+0.87 |
2,102 |
39,788 |
-1,208 |
Hover/Click |
|
Jun25 |
240528 |
78.47 |
79.61 |
78.41 |
79.32 |
+0.83 |
5,025 |
93,185 |
-1,029 |
Hover/Click |
|
Jul25 |
240528 |
78.80 |
78.98 |
78.80 |
78.98 |
+0.79 |
94 |
20,542 |
+28 |
Hover/Click |
|
Aug25 |
240528 |
78.64 |
78.64 |
78.64 |
78.64 |
+0.76 |
118 |
15,168 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
252,647 |
2,490,522 |
-13,592 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
748.00 |
762.50 |
748.00 |
759.50 |
+10.50 |
27,986 |
131,832 |
+2,177 |
Hover/Click |
|
Jul24 |
240528 |
749.75 |
764.75 |
749.75 |
761.25 |
+10.25 |
35,779 |
164,209 |
+3,133 |
Hover/Click |
|
Aug24 |
240528 |
752.75 |
766.75 |
752.50 |
763.50 |
+10.25 |
13,345 |
82,513 |
-1,043 |
Hover/Click |
|
Sep24 |
240528 |
754.75 |
769.00 |
754.75 |
766.00 |
+10.25 |
6,793 |
90,156 |
+285 |
Hover/Click |
|
Oct24 |
240528 |
757.25 |
770.75 |
757.25 |
767.75 |
+9.75 |
5,409 |
76,782 |
+886 |
Hover/Click |
|
Nov24 |
240528 |
755.25 |
767.75 |
755.00 |
764.50 |
+9.50 |
3,926 |
50,667 |
+872 |
Hover/Click |
|
Dec24 |
240528 |
749.00 |
761.50 |
748.50 |
758.25 |
+9.00 |
10,451 |
96,714 |
+1,269 |
Hover/Click |
|
Jan25 |
240528 |
750.25 |
759.50 |
747.75 |
756.25 |
+8.75 |
2,387 |
32,304 |
+61 |
Hover/Click |
|
Feb25 |
240528 |
746.75 |
756.25 |
745.75 |
754.25 |
+8.50 |
1,107 |
15,482 |
-56 |
Hover/Click |
|
Mar25 |
240528 |
744.25 |
754.25 |
742.75 |
751.50 |
+8.25 |
1,546 |
32,324 |
+384 |
Hover/Click |
| Total Volume and Open Interest |
111,539 |
881,554 |
+8,759 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240528 |
78.63 |
80.29 |
78.62 |
79.83 |
+1.11 |
5,186 |
84,905 |
+269 |
Hover/Click |
|
Aug24 |
240528 |
78.15 |
79.74 |
78.15 |
79.35 |
+1.11 |
6,272 |
70,292 |
+10 |
Hover/Click |
|
Sep24 |
240528 |
77.92 |
79.20 |
77.68 |
78.83 |
+1.11 |
8,677 |
61,051 |
-106 |
Hover/Click |
|
Oct24 |
240528 |
77.42 |
78.57 |
77.25 |
78.24 |
+1.11 |
4,845 |
28,436 |
-48 |
Hover/Click |
|
Nov24 |
240528 |
76.86 |
78.00 |
76.71 |
77.67 |
+1.09 |
5,293 |
15,374 |
+1,534 |
Hover/Click |
|
Dec24 |
240528 |
76.21 |
77.47 |
76.21 |
77.14 |
+1.07 |
6,026 |
91,001 |
+544 |
Hover/Click |
|
Jan25 |
240528 |
75.73 |
76.66 |
75.73 |
76.62 |
+1.04 |
704 |
9,522 |
-45 |
Hover/Click |
|
Feb25 |
240528 |
76.17 |
76.17 |
76.08 |
76.12 |
+1.00 |
144 |
6,495 |
+72 |
Hover/Click |
|
Mar25 |
240528 |
75.41 |
75.74 |
75.41 |
75.67 |
+0.98 |
571 |
9,592 |
-113 |
Hover/Click |
|
Apr25 |
240528 |
75.24 |
75.24 |
75.24 |
75.24 |
+0.94 |
59 |
3,704 |
+35 |
Hover/Click |
|
May25 |
240528 |
74.84 |
74.84 |
74.84 |
74.84 |
+0.91 |
49 |
3,387 |
+29 |
Hover/Click |
|
Jun25 |
240528 |
74.04 |
74.71 |
74.04 |
74.46 |
+0.89 |
1,718 |
19,457 |
-35 |
Hover/Click |
|
Jul25 |
240528 |
74.06 |
74.06 |
74.06 |
74.06 |
+0.85 |
3 |
4,320 |
+0 |
Hover/Click |
|
Aug25 |
240528 |
73.67 |
73.67 |
73.67 |
73.67 |
+0.81 |
8 |
3,590 |
-8 |
Hover/Click |
|
Sep25 |
240528 |
73.31 |
73.31 |
73.31 |
73.31 |
+0.77 |
52 |
6,056 |
-13 |
Hover/Click |
|
Oct25 |
240528 |
72.98 |
72.98 |
72.98 |
72.98 |
+0.74 |
22 |
3,142 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
41,030 |
518,404 |
+2,299 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
104.490 |
104.560 |
104.260 |
104.540 |
-0.097 |
3,087 |
39,178 |
+143 |
Hover/Click |
|
Sep24 |
240528 |
104.095 |
104.165 |
103.880 |
104.150 |
-0.092 |
42 |
872 |
+7 |
Hover/Click |
|
Dec24 |
240528 |
103.800 |
103.800 |
103.800 |
103.800 |
-0.092 |
5 |
11 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
3,134 |
40,061 |
+155 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
66.36 |
66.84 |
66.27 |
66.53 |
+0.19 |
74,786 |
188,450 |
-2,362 |
Hover/Click |
|
Sep24 |
240528 |
66.58 |
67.01 |
66.44 |
66.70 |
+0.19 |
357 |
2,359 |
-16 |
Hover/Click |
|
Dec24 |
240528 |
66.78 |
67.09 |
66.78 |
66.83 |
+0.18 |
0 |
886 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,183 |
192,412 |
-2,372 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
127.43 |
128.02 |
127.35 |
127.60 |
+0.21 |
82,635 |
229,407 |
+4,888 |
Hover/Click |
|
Sep24 |
240528 |
127.43 |
128.08 |
127.43 |
127.66 |
+0.21 |
2,241 |
5,753 |
+442 |
Hover/Click |
|
Dec24 |
240528 |
127.96 |
128.13 |
127.74 |
127.74 |
+0.21 |
13 |
10,788 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
84,990 |
246,920 |
+5,350 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
73.19 |
73.48 |
73.18 |
73.30 |
+0.08 |
99,697 |
259,054 |
-3,878 |
Hover/Click |
|
Sep24 |
240528 |
73.32 |
73.61 |
73.32 |
73.44 |
+0.08 |
1,250 |
6,492 |
-514 |
Hover/Click |
|
Dec24 |
240528 |
73.65 |
73.74 |
73.58 |
73.58 |
+0.08 |
17 |
2,593 |
-1 |
Hover/Click |
|
Mar25 |
240528 |
73.81 |
73.89 |
73.63 |
73.74 |
+0.09 |
0 |
405 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,037 |
269,293 |
-4,403 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
63.92 |
64.07 |
63.81 |
63.83 |
-0.10 |
71,233 |
312,090 |
+354 |
Hover/Click |
|
Sep24 |
240528 |
64.86 |
64.94 |
64.68 |
64.71 |
-0.09 |
627 |
4,933 |
+52 |
Hover/Click |
|
Dec24 |
240528 |
65.71 |
65.74 |
65.57 |
65.57 |
-0.08 |
131 |
731 |
-97 |
Hover/Click |
| Total Volume and Open Interest |
72,122 |
318,980 |
+311 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
109.61 |
110.33 |
109.52 |
109.89 |
+0.27 |
24,454 |
98,218 |
+2,107 |
Hover/Click |
|
Sep24 |
240528 |
110.75 |
111.47 |
110.66 |
111.03 |
+0.27 |
437 |
1,145 |
+183 |
Hover/Click |
|
Dec24 |
240528 |
112.19 |
112.60 |
111.83 |
112.19 |
+0.28 |
5 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,897 |
99,540 |
+2,289 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
108.59 |
108.99 |
108.51 |
108.69 |
+0.08 |
144,020 |
640,459 |
+3,358 |
Hover/Click |
|
Sep24 |
240528 |
109.03 |
109.45 |
108.97 |
109.15 |
+0.09 |
1,995 |
8,272 |
+771 |
Hover/Click |
|
Dec24 |
240528 |
109.64 |
109.92 |
109.64 |
109.64 |
+0.09 |
121 |
3,015 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
146,547 |
658,216 |
+3,883 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
596.75 |
599.25 |
592.38 |
593.25 |
-3.25 |
40,399 |
268,607 |
+2,642 |
Hover/Click |
|
Sep24 |
240528 |
589.38 |
590.75 |
584.25 |
584.88 |
-3.38 |
162 |
1,470 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
40,573 |
270,102 |
+2,628 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
61.2300 |
61.7100 |
61.2000 |
61.4200 |
+0.2000 |
23,751 |
52,327 |
+504 |
Hover/Click |
|
Sep24 |
240528 |
61.3100 |
61.7000 |
61.2100 |
61.4100 |
+0.1900 |
9 |
2,136 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
23,760 |
54,479 |
+507 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
193.60 |
194.70 |
192.90 |
193.80 |
+0.45 |
11,649 |
51,884 |
-2,592 |
Hover/Click |
|
Jul24 |
240528 |
192.80 |
194.15 |
192.35 |
193.25 |
+0.45 |
2,839 |
5,314 |
+1,839 |
|
|
Aug24 |
240528 |
195.60 |
195.60 |
192.65 |
192.65 |
+0.40 |
|
|
|
|
|
Sep24 |
240528 |
192.05 |
192.05 |
192.05 |
192.05 |
+0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,488 |
57,198 |
-753 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240528 |
68735 |
70855 |
67250 |
68455 |
-1020 |
9,374 |
10,536 |
-1,288 |
Hover/Click |
|
Jun24 |
240528 |
69315 |
71440 |
67875 |
69075 |
-990 |
3,856 |
11,131 |
+829 |
Hover/Click |
|
Jul24 |
240528 |
70075 |
72070 |
68520 |
69695 |
-1020 |
2,723 |
7,624 |
+1,065 |
Hover/Click |
|
Aug24 |
240528 |
70430 |
72785 |
69270 |
70430 |
-1025 |
146 |
769 |
+71 |
Hover/Click |
|
Sep24 |
240528 |
70695 |
73375 |
69940 |
71070 |
-1035 |
15 |
344 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
16,114 |
30,434 |
+691 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
116~310 |
117~050 |
115~200 |
115~250 |
-1~010 |
645,816 |
914,323 |
-249,785 |
Hover/Click |
|
Sep24 |
240528 |
117~050 |
117~100 |
115~230 |
115~280 |
-1~030 |
386,693 |
849,621 |
+217,180 |
Hover/Click |
|
Dec24 |
240528 |
117~060 |
117~110 |
115~270 |
115~270 |
-1~020 |
4 |
47 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,032,513 |
1,763,991 |
-32,603 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
108~250 |
108~290 |
108~065 |
108~095 |
-0~130 |
3,512,151 |
2,425,310 |
-793,372 |
Hover/Click |
|
Sep24 |
240528 |
109~035 |
109~070 |
108~165 |
108~195 |
-0~130 |
2,394,827 |
2,353,901 |
+807,848 |
Hover/Click |
|
Dec24 |
240528 |
109~045 |
109~045 |
108~285 |
108~285 |
-0~130 |
2 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
105~154 |
105~196 |
105~066 |
105~080 |
-0~062 |
3,203,211 |
3,155,009 |
-1,066,264 |
Hover/Click |
|
Sep24 |
240528 |
105~280 |
106~004 |
105~184 |
105~202 |
-0~064 |
2,442,147 |
3,372,696 |
+1,094,221 |
Hover/Click |
|
Dec24 |
240528 |
105~306 |
105~306 |
105~306 |
105~306 |
-0~064 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
101~153 |
101~176 |
101~132 |
101~135 |
-0~010 |
1,643,827 |
2,131,634 |
-710,708 |
Hover/Click |
|
Sep24 |
240528 |
101~262 |
101~287 |
101~237 |
101~243 |
-0~011 |
1,150,045 |
1,994,120 |
+700,713 |
Hover/Click |
|
Dec24 |
240528 |
102~050 |
102~050 |
102~050 |
102~050 |
-0~011 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,793,872 |
4,125,754 |
-9,995 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
94.835 |
94.840 |
94.820 |
94.830 |
+0.005 |
58,393 |
275,399 |
-1,793 |
|
|
Sep24 |
240528 |
94.990 |
95.000 |
94.965 |
94.975 |
+0.005 |
70,247 |
256,084 |
+2,646 |
|
|
Dec24 |
240528 |
95.160 |
95.185 |
95.135 |
95.150 |
+0.010 |
95,553 |
312,437 |
-4,643 |
|
|
Mar25 |
240528 |
95.330 |
95.355 |
95.300 |
95.315 |
+0.010 |
63,563 |
211,974 |
+3,004 |
|
|
Jun25 |
240528 |
95.495 |
95.525 |
95.460 |
95.475 |
+0.005 |
59,815 |
177,368 |
-3,783 |
|
|
Sep25 |
240528 |
95.645 |
95.675 |
95.610 |
95.630 |
+0.005 |
37,427 |
128,421 |
+2,187 |
|
|
Dec25 |
240528 |
95.795 |
95.820 |
95.750 |
95.770 |
unch |
71,166 |
154,914 |
-2,386 |
|
|
Mar26 |
240528 |
95.915 |
95.945 |
95.870 |
95.890 |
-0.005 |
24,390 |
109,384 |
+1,105 |
|
|
Jun26 |
240528 |
96.010 |
96.045 |
95.975 |
95.995 |
-0.005 |
21,718 |
62,846 |
-1,621 |
|
|
Sep26 |
240528 |
96.100 |
96.135 |
96.060 |
96.080 |
-0.010 |
17,994 |
50,729 |
+39 |
|
|
Dec26 |
240528 |
96.170 |
96.205 |
96.130 |
96.150 |
-0.010 |
28,571 |
62,052 |
-1,218 |
|
|
Mar27 |
240528 |
96.225 |
96.260 |
96.185 |
96.205 |
-0.015 |
22,205 |
63,203 |
+4,197 |
|
|
Jun27 |
240528 |
96.275 |
96.310 |
96.235 |
96.250 |
-0.020 |
15,608 |
38,546 |
-3,399 |
|
|
Sep27 |
240528 |
96.310 |
96.345 |
96.270 |
96.285 |
-0.020 |
7,316 |
34,886 |
+27 |
|
|
Dec27 |
240528 |
96.335 |
96.365 |
96.290 |
96.305 |
-0.020 |
6,665 |
37,253 |
-118 |
|
|
Mar28 |
240528 |
96.360 |
96.385 |
96.310 |
96.320 |
-0.025 |
4,611 |
12,976 |
+17 |
|
|
Jun28 |
240528 |
96.370 |
96.395 |
96.315 |
96.330 |
-0.025 |
3,053 |
10,741 |
-204 |
|
|
Sep28 |
240528 |
96.365 |
96.395 |
96.320 |
96.330 |
-0.030 |
2,268 |
5,695 |
-190 |
|
| Total Volume and Open Interest |
613,742 |
2,271,693 |
-6,046 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240528 |
124~01 |
124~06 |
121~29 |
122~04 |
-1~20 |
748,352 |
885,655 |
-368,050 |
|
|
Sep24 |
240528 |
124~08 |
124~13 |
122~04 |
122~10 |
-1~21 |
561,636 |
877,482 |
+361,909 |
|
|
Dec24 |
240528 |
123~16 |
123~16 |
123~16 |
123~16 |
-1~21 |
|
|
|
|
| Total Volume and Open Interest |
1,309,988 |
1,763,137 |
-6,141 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240528 |
112~030 |
112~060 |
111~090 |
111~120 |
-0~185 |
912,210 |
1,258,770 |
-290,487 |
|
|
Sep24 |
240528 |
112~185 |
112~220 |
111~230 |
111~265 |
-0~190 |
621,394 |
1,066,909 |
+343,180 |
|
|
Dec24 |
240528 |
112~055 |
112~055 |
112~055 |
112~055 |
-0~190 |
|
|
|
|
| Total Volume and Open Interest |
1,533,604 |
2,325,679 |
+52,693 |
|
| 30 Day Federal Funds(CBOT) |
|
May24 |
240528 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
5,113 |
427,361 |
-930 |
|
|
Jun24 |
240528 |
94.670 |
94.675 |
94.670 |
94.670 |
unch |
10,740 |
136,766 |
+3,249 |
|
|
Jul24 |
240528 |
94.670 |
94.675 |
94.670 |
94.670 |
unch |
27,356 |
339,537 |
+6,191 |
|
|
Aug24 |
240528 |
94.700 |
94.700 |
94.695 |
94.695 |
unch |
55,393 |
290,748 |
+12,291 |
|
|
Sep24 |
240528 |
94.740 |
94.745 |
94.730 |
94.735 |
-0.005 |
8,038 |
52,947 |
+1,585 |
|
|
Oct24 |
240528 |
94.805 |
94.815 |
94.790 |
94.795 |
-0.010 |
20,476 |
163,258 |
+5,982 |
|
| Total Volume and Open Interest |
157,913 |
1,707,122 |
+28,828 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
143.51 |
143.59 |
143.38 |
143.57 |
+0.09 |
410 |
13,194 |
-16 |
Hover/Click |
|
Sep24 |
240528 |
142.84 |
142.95 |
142.84 |
142.95 |
+0.05 |
0 |
33 |
+0 |
Hover/Click |
|
Dec24 |
240528 |
142.05 |
142.05 |
142.05 |
142.05 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
410 |
13,227 |
-16 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240528 |
128.90 |
129.50 |
127.40 |
128.28 |
-0.78 |
76,812 |
230,462 |
-12,134 |
|
|
Sep24 |
240528 |
130.60 |
131.14 |
129.08 |
130.00 |
-0.72 |
3,836 |
13,789 |
+717 |
|
|
Dec24 |
240528 |
130.22 |
130.22 |
130.22 |
130.22 |
-0.96 |
|
|
|
|
| Total Volume and Open Interest |
80,648 |
244,251 |
-11,417 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
130.27 |
130.46 |
129.63 |
130.02 |
-0.34 |
447,631 |
1,283,211 |
-115,701 |
Hover/Click |
|
Sep24 |
240528 |
131.04 |
131.19 |
130.35 |
130.74 |
-0.36 |
12,048 |
66,190 |
+1,676 |
Hover/Click |
|
Dec24 |
240528 |
131.06 |
131.06 |
130.10 |
130.10 |
-0.67 |
1 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
459,680 |
1,349,419 |
-114,024 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
116.33 |
116.46 |
116.05 |
116.26 |
-0.13 |
371,936 |
1,311,406 |
-83,745 |
Hover/Click |
|
Sep24 |
240528 |
115.82 |
115.92 |
115.52 |
115.72 |
-0.13 |
30,109 |
51,829 |
+21,716 |
Hover/Click |
|
Dec24 |
240528 |
117.40 |
117.40 |
117.40 |
117.40 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
402,045 |
1,363,235 |
-62,029 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240528 |
105.00 |
105.07 |
104.96 |
105.01 |
-0.03 |
297,785 |
2,201,250 |
-119,574 |
|
|
Sep24 |
240528 |
105.32 |
105.36 |
105.23 |
105.29 |
-0.04 |
23,380 |
79,507 |
+16,312 |
|
|
Dec24 |
240528 |
106.02 |
106.02 |
106.02 |
106.02 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
321,165 |
2,280,757 |
-103,262 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240528 |
96.255 |
96.260 |
96.255 |
96.260 |
unch |
2,089 |
7,475 |
+1,400 |
|
|
Sep24 |
240528 |
96.450 |
96.465 |
96.445 |
96.460 |
unch |
1,423 |
3,715 |
+217 |
|
|
Dec24 |
240528 |
96.635 |
96.655 |
96.620 |
96.635 |
-0.005 |
10,086 |
4,064 |
-69 |
|
| Total Volume and Open Interest |
111,397 |
54,364 |
+2,658 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
96~30 |
97~04 |
96~16 |
96~20 |
-0~04 |
593,521 |
306,183 |
-263,758 |
Hover/Click |
|
Sep24 |
240528 |
97~04 |
97~10 |
96~20 |
96~25 |
-0~04 |
404,657 |
453,570 |
+289,901 |
Hover/Click |
| Total Volume and Open Interest |
998,179 |
759,932 |
+26,142 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
96.255 |
96.260 |
96.250 |
96.255 |
unch |
112,731 |
757,727 |
+8,210 |
|
|
Sep24 |
240528 |
96.455 |
96.470 |
96.440 |
96.455 |
unch |
107,624 |
504,276 |
+1,666 |
|
|
Dec24 |
240528 |
96.630 |
96.655 |
96.605 |
96.635 |
unch |
88,705 |
517,650 |
-9,063 |
|
| Total Volume and Open Interest |
836,778 |
4,435,078 |
-4,133 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
95.64 |
95.66 |
95.64 |
95.66 |
+0.01 |
5,204 |
238,488 |
-320 |
|
|
Sep24 |
240528 |
95.63 |
95.65 |
95.63 |
95.64 |
unch |
24,979 |
308,018 |
-242 |
|
|
Dec24 |
240528 |
95.66 |
95.67 |
95.64 |
95.66 |
-0.01 |
21,201 |
239,483 |
+2,111 |
|
|
Mar25 |
240528 |
95.73 |
95.74 |
95.72 |
95.74 |
unch |
20,113 |
145,792 |
+538 |
|
|
Jun25 |
240528 |
95.83 |
95.85 |
95.82 |
95.84 |
unch |
10,145 |
116,263 |
+964 |
|
|
Sep25 |
240528 |
95.92 |
95.95 |
95.92 |
95.94 |
+0.01 |
10,380 |
80,286 |
-2,410 |
|
|
Dec25 |
240528 |
95.99 |
96.02 |
95.98 |
96.01 |
+0.01 |
4,901 |
89,082 |
-443 |
|
|
Mar26 |
240528 |
96.03 |
96.06 |
96.02 |
96.05 |
+0.01 |
3,795 |
54,296 |
+447 |
|
|
Jun26 |
240528 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.01 |
1,235 |
7,249 |
+1,065 |
|
|
Sep26 |
240528 |
96.10 |
96.10 |
96.09 |
96.09 |
+0.01 |
58 |
748 |
+0 |
|
| Total Volume and Open Interest |
102,011 |
1,280,262 |
+1,710 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
95.71 |
95.74 |
95.70 |
95.73 |
+0.02 |
119,671 |
1,191,919 |
+4,219 |
|
|
Sep24 |
240528 |
95.74 |
95.74 |
95.74 |
95.74 |
+0.02 |
500 |
501 |
+500 |
|
| Total Volume and Open Interest |
120,171 |
1,192,420 |
+4,719 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
96.03 |
96.06 |
96.02 |
96.05 |
+0.01 |
93,054 |
880,989 |
-9,280 |
|
|
Sep24 |
240528 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.01 |
100 |
200 |
+100 |
|
| Total Volume and Open Interest |
93,154 |
881,189 |
-9,180 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
2338.0 |
2365.5 |
2333.8 |
2356.5 |
+22.0 |
178,343 |
129,872 |
-22,325 |
Hover/Click |
|
Aug24 |
240528 |
2359.8 |
2388.0 |
2356.4 |
2379.3 |
+22.4 |
48,414 |
301,030 |
+12,726 |
Hover/Click |
|
Oct24 |
240528 |
2385.9 |
2409.6 |
2382.7 |
2402.5 |
+22.6 |
1,705 |
17,700 |
+341 |
Hover/Click |
|
Dec24 |
240528 |
2407.2 |
2434.8 |
2404.4 |
2426.2 |
+23.0 |
5,179 |
35,144 |
+906 |
Hover/Click |
|
Feb25 |
240528 |
2432.0 |
2456.8 |
2432.0 |
2449.6 |
+23.5 |
433 |
6,234 |
+125 |
Hover/Click |
|
Apr25 |
240528 |
2453.0 |
2474.3 |
2453.0 |
2469.7 |
+23.6 |
419 |
3,333 |
+252 |
Hover/Click |
|
Jun25 |
240528 |
2490.7 |
2490.7 |
2490.4 |
2490.4 |
+23.7 |
10 |
1,254 |
+1 |
Hover/Click |
|
Aug25 |
240528 |
2505.3 |
2509.5 |
2505.3 |
2509.5 |
+23.7 |
5 |
28 |
+0 |
Hover/Click |
|
Oct25 |
240528 |
2528.3 |
2528.3 |
2528.3 |
2528.3 |
+23.8 |
10 |
25 |
+0 |
Hover/Click |
|
Dec25 |
240528 |
2546.2 |
2546.2 |
2546.2 |
2546.2 |
+24.0 |
19 |
2,017 |
+12 |
Hover/Click |
|
Feb26 |
240528 |
2566.4 |
2566.4 |
2566.4 |
2566.4 |
+24.0 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
235,251 |
497,913 |
-7,752 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240528 |
3154.0 |
3211.5 |
3150.5 |
3197.1 |
+164.1 |
10 |
34 |
-86 |
Hover/Click |
|
Jul24 |
240528 |
3056.5 |
3245.0 |
3055.5 |
3213.7 |
+163.8 |
55,074 |
146,615 |
-68 |
Hover/Click |
|
Sep24 |
240528 |
3089.5 |
3278.5 |
3089.5 |
3247.9 |
+165.2 |
2,585 |
21,668 |
+220 |
Hover/Click |
|
Dec24 |
240528 |
3132.5 |
3322.0 |
3132.5 |
3294.0 |
+167.1 |
580 |
11,929 |
+27 |
Hover/Click |
|
Mar25 |
240528 |
3300.0 |
3360.0 |
3283.5 |
3339.3 |
+169.2 |
39 |
2,479 |
-9 |
Hover/Click |
|
May25 |
240528 |
3368.6 |
3368.6 |
3368.6 |
3368.6 |
+170.3 |
6 |
284 |
-1 |
Hover/Click |
|
Jul25 |
240528 |
3282.0 |
3396.8 |
3282.0 |
3396.8 |
+170.2 |
5 |
59 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
61,050 |
184,448 |
-284 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240528 |
1036.3 |
1075.9 |
1035.4 |
1066.8 |
+28.2 |
20,818 |
78,410 |
-642 |
Hover/Click |
|
Oct24 |
240528 |
1052.0 |
1087.6 |
1048.7 |
1079.2 |
+28.6 |
1,814 |
12,742 |
+557 |
Hover/Click |
|
Jan25 |
240528 |
1072.2 |
1098.1 |
1071.2 |
1090.1 |
+28.7 |
166 |
1,584 |
+33 |
Hover/Click |
|
Apr25 |
240528 |
1068.5 |
1107.4 |
1068.5 |
1099.6 |
+28.8 |
92 |
317 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
22,915 |
93,376 |
-65 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
969.50 |
1006.00 |
969.50 |
977.60 |
+7.60 |
6,697 |
5,635 |
-2,570 |
Hover/Click |
|
Sep24 |
240528 |
977.50 |
1014.00 |
976.50 |
987.90 |
+10.00 |
5,911 |
18,710 |
+2,022 |
Hover/Click |
|
Dec24 |
240528 |
1000.00 |
1016.00 |
998.10 |
998.10 |
+10.80 |
11 |
182 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
12,623 |
24,543 |
-546 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240528 |
486.35 |
489.90 |
486.00 |
487.55 |
+9.70 |
689 |
678 |
-290 |
Hover/Click |
|
Jul24 |
240528 |
476.00 |
490.30 |
475.10 |
485.50 |
+10.15 |
59,528 |
143,793 |
-2,986 |
Hover/Click |
|
Sep24 |
240528 |
476.45 |
489.00 |
475.00 |
485.45 |
+10.55 |
19,383 |
89,495 |
-1,010 |
Hover/Click |
|
Dec24 |
240528 |
478.15 |
488.65 |
475.65 |
485.80 |
+10.65 |
4,081 |
41,885 |
-300 |
Hover/Click |
|
Mar25 |
240528 |
479.20 |
489.60 |
479.15 |
486.30 |
+10.75 |
1,076 |
8,991 |
+322 |
Hover/Click |
| Total Volume and Open Interest |
85,813 |
299,833 |
-4,233 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
39163 |
39235 |
38787 |
38944 |
-213 |
108,398 |
97,668 |
-634 |
Hover/Click |
|
Sep24 |
240528 |
39517 |
39631 |
39208 |
39355 |
-216 |
142 |
766 |
-6 |
Hover/Click |
|
Dec24 |
240528 |
39600 |
39611 |
39359 |
39359 |
-237 |
0 |
16 |
+0 |
Hover/Click |
|
Mar25 |
240528 |
39586 |
39586 |
39586 |
39586 |
-238 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
108,540 |
98,453 |
-640 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
39154 |
39242 |
38786 |
38944 |
-213 |
64,735 |
18,596 |
-661 |
Hover/Click |
|
Sep24 |
240528 |
39573 |
39631 |
39202 |
39355 |
-216 |
434 |
1,095 |
+37 |
Hover/Click |
|
Dec24 |
240528 |
39501 |
39501 |
39359 |
39359 |
-237 |
0 |
23 |
+0 |
Hover/Click |
|
Mar25 |
240528 |
39586 |
39586 |
39586 |
39586 |
-238 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,169 |
19,715 |
-624 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
5321.75 |
5339.00 |
5296.75 |
5324.75 |
+3.25 |
1,264,244 |
2,108,144 |
+8,733 |
Hover/Click |
|
Sep24 |
240528 |
5384.75 |
5400.75 |
5359.25 |
5386.75 |
+3.00 |
8,044 |
53,272 |
+3,676 |
Hover/Click |
|
Dec24 |
240528 |
5446.50 |
5460.25 |
5420.75 |
5447.25 |
+3.75 |
590 |
5,240 |
+289 |
Hover/Click |
|
Mar25 |
240528 |
5503.00 |
5507.50 |
5496.75 |
5507.50 |
+4.00 |
1 |
540 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,272,882 |
2,168,000 |
+12,702 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
5321.50 |
5339.00 |
5297.00 |
5324.75 |
+3.25 |
722,678 |
268,256 |
-482 |
Hover/Click |
|
Sep24 |
240528 |
5384.00 |
5401.00 |
5359.25 |
5386.75 |
+3.00 |
2,641 |
4,272 |
+265 |
Hover/Click |
|
Dec24 |
240528 |
5443.50 |
5461.50 |
5421.00 |
5447.25 |
+3.75 |
186 |
606 |
+59 |
Hover/Click |
|
Mar25 |
240528 |
5507.50 |
5507.50 |
5496.25 |
5507.50 |
+4.00 |
10 |
37 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
725,518 |
273,179 |
-146 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
18874.75 |
18980.50 |
18819.50 |
18940.50 |
+64.50 |
552,083 |
249,758 |
+5,758 |
Hover/Click |
|
Sep24 |
240528 |
19115.25 |
19225.00 |
19065.00 |
19184.75 |
+66.25 |
1,583 |
5,164 |
+272 |
Hover/Click |
|
Dec24 |
240528 |
19354.75 |
19452.50 |
19314.50 |
19420.75 |
+65.00 |
10 |
209 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
553,676 |
255,143 |
+6,026 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
18875.00 |
18980.50 |
18819.50 |
18940.50 |
+64.50 |
999,287 |
86,590 |
+5,550 |
Hover/Click |
|
Sep24 |
240528 |
19117.75 |
19227.75 |
19064.75 |
19184.75 |
+66.25 |
5,499 |
4,782 |
+249 |
Hover/Click |
|
Dec24 |
240528 |
19359.75 |
19456.75 |
19310.50 |
19420.75 |
+65.00 |
85 |
440 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,004,871 |
91,833 |
+5,808 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240528 |
2988.90 |
3001.60 |
2957.60 |
2967.40 |
-18.30 |
8,092 |
39,094 |
-6 |
Hover/Click |
|
Sep24 |
240528 |
2996.80 |
3026.00 |
2991.50 |
2997.80 |
-16.90 |
0 |
6 |
+0 |
Hover/Click |
|
Dec24 |
240528 |
3007.50 |
3007.50 |
3007.50 |
3007.50 |
-20.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,092 |
39,100 |
-6 |
|
| Volatility Index(CBOE) |
|
May24 |
240522 |
12.30 |
12.47 |
12.00 |
12.00 |
-0.20 |
79,513 |
85,640 |
+14,996 |
|
|
Jun24 |
240528 |
13.30 |
14.00 |
13.20 |
13.73 |
+0.30 |
4,537 |
188,543 |
-3,955 |
|
|
Jul24 |
240528 |
14.24 |
14.75 |
14.17 |
14.56 |
+0.25 |
3,917 |
90,372 |
+1,337 |
|
|
Aug24 |
240528 |
14.95 |
15.30 |
14.82 |
15.18 |
+0.28 |
1,528 |
45,385 |
-733 |
|
| Total Volume and Open Interest |
11,827 |
405,218 |
-591 |
|
| S & P 600(CME) |
|
Jun24 |
240528 |
1319.10 |
1329.10 |
1315.00 |
1319.10 |
-4.70 |
0 |
588 |
+0 |
|
|
Sep24 |
240528 |
1333.30 |
1333.30 |
1333.30 |
1333.30 |
-5.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
588 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
2078.20 |
2093.50 |
2060.90 |
2073.20 |
-3.30 |
145,809 |
463,004 |
-4,086 |
Hover/Click |
|
Sep24 |
240528 |
2102.10 |
2115.40 |
2084.70 |
2096.20 |
-2.90 |
378 |
1,705 |
-20 |
Hover/Click |
|
Dec24 |
240528 |
2113.10 |
2113.10 |
2113.10 |
2113.10 |
-3.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
146,187 |
464,709 |
-4,106 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
2077.70 |
2093.40 |
2061.00 |
2073.20 |
-3.30 |
33,551 |
29,595 |
-980 |
Hover/Click |
|
Sep24 |
240528 |
2097.90 |
2116.20 |
2084.20 |
2096.20 |
-2.90 |
586 |
2,617 |
+47 |
Hover/Click |
|
Dec24 |
240528 |
2113.10 |
2113.10 |
2113.10 |
2113.10 |
-3.70 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,137 |
32,227 |
-933 |
|
| Nikkei 225(CME) |
|
Jun24 |
240528 |
38830 |
39010 |
38675 |
38970 |
+165 |
5,034 |
15,419 |
-44 |
|
|
Sep24 |
240528 |
38840 |
39040 |
38740 |
39015 |
+170 |
8 |
450 |
+4 |
|
| Total Volume and Open Interest |
5,042 |
15,869 |
-40 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
38900 |
38995 |
38755 |
38855 |
-50 |
22,936 |
103,358 |
-497 |
|
|
Sep24 |
240528 |
38850 |
38955 |
38755 |
38810 |
-50 |
17 |
1,271 |
+11 |
|
|
Dec24 |
240528 |
38575 |
38575 |
38575 |
38575 |
-50 |
0 |
4,742 |
+0 |
|
| Total Volume and Open Interest |
23,079 |
112,580 |
-360 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240528 |
38900 |
39000 |
38755 |
38850 |
-80 |
579,725 |
382,551 |
+2,306 |
|
|
Sep24 |
240528 |
38885 |
38980 |
38740 |
38830 |
-70 |
27,683 |
23,563 |
+967 |
|
|
Dec24 |
240528 |
38610 |
38740 |
38515 |
38610 |
-70 |
1,333 |
5,281 |
-80 |
|
| Total Volume and Open Interest |
616,474 |
438,820 |
+3,152 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240528 |
38900 |
38990 |
38760 |
38850 |
-80 |
36,703 |
205,311 |
-61 |
|
|
Sep24 |
240528 |
38860 |
38960 |
38740 |
38830 |
-70 |
765 |
13,364 |
+485 |
|
|
Dec24 |
240528 |
38610 |
38700 |
38540 |
38610 |
-70 |
9 |
40,541 |
+2 |
|
| Total Volume and Open Interest |
37,477 |
281,906 |
+597 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240528 |
38825 |
39000 |
38670 |
38960 |
+160 |
17,529 |
49,335 |
-277 |
|
|
Sep24 |
240528 |
38770 |
38965 |
38685 |
38945 |
+160 |
17 |
1,180 |
+3 |
|
|
Dec24 |
240528 |
38970 |
38970 |
38970 |
38970 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
17,546 |
50,515 |
-279 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240528 |
38960 |
38960 |
38960 |
38960 |
+160 |
0 |
1 |
+0 |
|
|
Sep24 |
240528 |
38945 |
38945 |
38945 |
38945 |
+160 |
|
|
|
|
|
Dec24 |
240528 |
38970 |
38970 |
38970 |
38970 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
8127.5 |
8150.0 |
8026.5 |
8055.0 |
-62.0 |
24,622 |
196,869 |
-6,744 |
|
|
Jul24 |
240528 |
8132.5 |
8133.5 |
8077.0 |
8077.0 |
-61.0 |
0 |
49 |
+0 |
|
|
Aug24 |
240528 |
8102.0 |
8102.0 |
8102.0 |
8102.0 |
-62.0 |
|
|
|
|
|
Sep24 |
240528 |
8133.0 |
8133.0 |
8133.0 |
8133.0 |
-63.0 |
0 |
31 |
+0 |
|
|
Dec24 |
240528 |
8188.0 |
8188.0 |
8188.0 |
8188.0 |
-64.0 |
0 |
20 |
+0 |
|
|
Mar25 |
240528 |
8262.0 |
8262.0 |
8262.0 |
8262.0 |
-63.0 |
|
|
|
|
| Total Volume and Open Interest |
24,622 |
196,969 |
-6,744 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May24 |
240528 |
18802 |
18975 |
18733 |
18789 |
-14 |
171,911 |
110,203 |
-22,560 |
|
|
Jun24 |
240528 |
18741 |
18911 |
18672 |
18728 |
-11 |
77,185 |
78,111 |
+37,260 |
|
|
Jul24 |
240528 |
18800 |
18800 |
18666 |
18666 |
+23 |
2 |
236 |
+0 |
|
| Total Volume and Open Interest |
249,356 |
202,870 |
+14,746 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
18845.0 |
18916.0 |
18680.0 |
18747.0 |
-79.0 |
19,946 |
62,684 |
-2,952 |
|
|
Sep24 |
240528 |
19100.0 |
19109.0 |
18889.0 |
18944.0 |
-78.0 |
45 |
156 |
+29 |
|
|
Dec24 |
240528 |
19131.0 |
19131.0 |
19131.0 |
19131.0 |
-75.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
19,991 |
62,998 |
-2,923 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240528 |
18846.0 |
18917.0 |
18677.0 |
18747.0 |
-79.0 |
16,174 |
10,252 |
-1,038 |
|
|
Sep24 |
240528 |
19030.0 |
19095.0 |
18897.0 |
18944.0 |
-78.0 |
21 |
125 |
+8 |
|
|
Dec24 |
240528 |
19131.0 |
19131.0 |
19131.0 |
19131.0 |
-75.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
16,195 |
10,384 |
-1,030 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
5067 |
5082 |
5023 |
5038 |
-22 |
242,122 |
2,610,582 |
-74,739 |
|
|
Sep24 |
240528 |
5114 |
5125 |
5075 |
5082 |
-22 |
358 |
52,637 |
+228 |
|
|
Dec24 |
240528 |
5134 |
5134 |
5113 |
5113 |
-22 |
0 |
40,521 |
-1 |
|
| Total Volume and Open Interest |
242,480 |
2,709,195 |
-74,512 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240528 |
11980 |
12004 |
11828 |
11861 |
-110 |
10,524 |
166,709 |
-1,345 |
|
|
Sep24 |
240528 |
11944 |
11944 |
11895 |
11897 |
-110 |
1 |
177 |
+1 |
|
|
Dec24 |
240528 |
11941 |
11941 |
11941 |
11941 |
-110 |
0 |
1,227 |
+0 |
|
| Total Volume and Open Interest |
10,525 |
168,121 |
-1,344 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240528 |
8353.50 |
8357.50 |
8252.00 |
8272.50 |
-61.00 |
67,296 |
542,627 |
-5,407 |
|
|
Sep24 |
240528 |
8400.00 |
8400.00 |
8299.00 |
8317.50 |
-59.50 |
4 |
224 |
+1 |
|
|
Dec24 |
240528 |
8376.50 |
8376.50 |
8376.50 |
8376.50 |
-59.50 |
0 |
209 |
+0 |
|
| Total Volume and Open Interest |
67,300 |
543,060 |
-5,406 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240528 |
7818.0 |
7837.0 |
7790.0 |
7792.0 |
-26.0 |
28,737 |
286,114 |
+181 |
|
|
Sep24 |
240528 |
7810.0 |
7810.0 |
7774.0 |
7774.0 |
-24.0 |
1 |
196 |
-1 |
|
|
Dec24 |
240528 |
7757.0 |
7757.0 |
7757.0 |
7757.0 |
-24.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
28,738 |
286,642 |
+180 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240528 |
34930.00 |
34980.00 |
34630.00 |
34756.00 |
-109.00 |
8,191 |
121,053 |
-116 |
|
|
Sep24 |
240528 |
34840.00 |
34923.00 |
34840.00 |
34923.00 |
-109.00 |
11 |
334 |
+11 |
|
|
Dec24 |
240528 |
34852.00 |
34852.00 |
34852.00 |
34852.00 |
-109.00 |
|
|
|
|
| Total Volume and Open Interest |
8,202 |
121,387 |
-105 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240528 |
372.45 |
372.85 |
369.85 |
372.05 |
+0.30 |
296,727 |
268,404 |
+181 |
|
|
Sep24 |
240528 |
374.95 |
375.10 |
372.30 |
374.00 |
-0.10 |
1,112 |
19,219 |
+17 |
|
|
Dec24 |
240528 |
375.10 |
375.10 |
375.10 |
375.10 |
-0.90 |
6 |
15,681 |
+0 |
|
| Total Volume and Open Interest |
297,845 |
308,702 |
+411 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240528 |
591.25 |
594.20 |
591.25 |
592.60 |
+11.50 |
2 |
495 |
+0 |
|
|
Jul24 |
240528 |
592.00 |
592.90 |
592.00 |
592.00 |
+11.50 |
0 |
1 |
+0 |
|
|
Aug24 |
240528 |
589.50 |
589.50 |
589.50 |
589.50 |
+6.50 |
|
|
|
|
| Total Volume and Open Interest |
2 |
496 |
+0 |
|
|
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
