|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 30, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
1213.00 |
1220.00 |
1207.25 |
1209.75 |
-4.25 |
123,723 |
329,868 |
-4,776 |
Hover/Click |
|
Aug24 |
240530 |
1212.75 |
1219.00 |
1205.75 |
1208.00 |
-5.75 |
31,623 |
58,921 |
+4,351 |
Hover/Click |
|
Sep24 |
240530 |
1196.50 |
1201.25 |
1186.50 |
1189.25 |
-7.75 |
12,306 |
34,866 |
+418 |
Hover/Click |
|
Nov24 |
240530 |
1195.00 |
1201.00 |
1187.00 |
1190.00 |
-6.75 |
61,492 |
224,170 |
+1,657 |
Hover/Click |
|
Jan25 |
240530 |
1209.00 |
1213.50 |
1200.00 |
1202.75 |
-7.25 |
11,881 |
46,234 |
+2,165 |
Hover/Click |
|
Mar25 |
240530 |
1206.75 |
1212.50 |
1199.00 |
1202.00 |
-7.25 |
11,274 |
73,029 |
+400 |
Hover/Click |
|
May25 |
240530 |
1211.00 |
1214.75 |
1201.50 |
1204.50 |
-7.00 |
3,723 |
19,788 |
+124 |
Hover/Click |
|
Jul25 |
240530 |
1215.75 |
1219.25 |
1206.50 |
1209.00 |
-7.25 |
2,191 |
10,505 |
+211 |
Hover/Click |
|
Aug25 |
240530 |
1209.25 |
1209.25 |
1202.75 |
1202.75 |
-7.25 |
171 |
1,080 |
+130 |
Hover/Click |
|
Sep25 |
240530 |
1180.25 |
1180.25 |
1180.25 |
1180.25 |
-7.50 |
37 |
184 |
+0 |
Hover/Click |
|
Nov25 |
240530 |
1179.25 |
1183.50 |
1170.25 |
1171.25 |
-8.75 |
522 |
9,212 |
+134 |
Hover/Click |
|
Jan26 |
240530 |
1179.75 |
1179.75 |
1179.75 |
1179.75 |
-8.50 |
1 |
68 |
-1 |
Hover/Click |
|
Mar26 |
240530 |
1178.75 |
1178.75 |
1178.75 |
1178.75 |
-8.50 |
2 |
26 |
+0 |
Hover/Click |
|
May26 |
240530 |
1181.25 |
1181.25 |
1181.25 |
1181.25 |
-8.50 |
4 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
258,956 |
808,227 |
+4,816 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
369.10 |
374.10 |
362.30 |
363.60 |
-5.50 |
73,298 |
205,368 |
-2,159 |
Hover/Click |
|
Aug24 |
240530 |
363.00 |
367.60 |
357.60 |
358.60 |
-4.80 |
24,865 |
49,213 |
+2,449 |
Hover/Click |
|
Sep24 |
240530 |
361.50 |
365.50 |
356.40 |
357.50 |
-4.30 |
15,185 |
39,267 |
+1,633 |
Hover/Click |
|
Oct24 |
240530 |
361.00 |
364.60 |
356.40 |
357.60 |
-3.60 |
8,374 |
23,491 |
-154 |
Hover/Click |
|
Dec24 |
240530 |
364.40 |
368.10 |
360.10 |
361.50 |
-3.10 |
30,473 |
113,874 |
+2,747 |
Hover/Click |
|
Jan25 |
240530 |
364.80 |
368.60 |
361.00 |
362.50 |
-2.80 |
4,630 |
18,093 |
+436 |
Hover/Click |
|
Mar25 |
240530 |
363.40 |
366.70 |
359.60 |
360.90 |
-2.40 |
2,160 |
20,007 |
+485 |
Hover/Click |
|
May25 |
240530 |
362.60 |
365.40 |
358.80 |
360.20 |
-1.80 |
1,190 |
6,384 |
+317 |
Hover/Click |
|
Jul25 |
240530 |
365.30 |
366.00 |
360.00 |
361.20 |
-1.60 |
527 |
2,844 |
-122 |
Hover/Click |
|
Aug25 |
240530 |
361.40 |
362.80 |
359.70 |
359.70 |
-1.50 |
178 |
1,378 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
160,902 |
481,562 |
+5,764 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
45.87 |
45.90 |
44.91 |
45.72 |
-0.16 |
67,744 |
221,652 |
-1,914 |
Hover/Click |
|
Aug24 |
240530 |
46.12 |
46.15 |
45.20 |
45.98 |
-0.16 |
13,517 |
63,632 |
+997 |
Hover/Click |
|
Sep24 |
240530 |
46.28 |
46.28 |
45.38 |
46.07 |
-0.21 |
9,331 |
41,077 |
+1,296 |
Hover/Click |
|
Oct24 |
240530 |
46.29 |
46.29 |
45.42 |
46.07 |
-0.22 |
6,132 |
28,048 |
+873 |
Hover/Click |
|
Dec24 |
240530 |
46.51 |
46.51 |
45.63 |
46.29 |
-0.22 |
20,286 |
144,106 |
+2,239 |
Hover/Click |
|
Jan25 |
240530 |
46.64 |
46.64 |
45.81 |
46.44 |
-0.20 |
3,465 |
24,186 |
+381 |
Hover/Click |
|
Mar25 |
240530 |
46.73 |
46.73 |
45.95 |
46.54 |
-0.19 |
1,252 |
21,823 |
+172 |
Hover/Click |
|
May25 |
240530 |
46.87 |
46.87 |
46.15 |
46.69 |
-0.18 |
1,798 |
7,755 |
+440 |
Hover/Click |
|
Jul25 |
240530 |
47.01 |
47.01 |
46.36 |
46.83 |
-0.18 |
420 |
3,367 |
-129 |
Hover/Click |
|
Aug25 |
240530 |
46.82 |
46.82 |
46.33 |
46.65 |
-0.17 |
154 |
1,155 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
124,254 |
562,458 |
+4,552 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
669.3 |
669.6 |
656.7 |
660.2 |
-11.5 |
17,587 |
124,487 |
-2,947 |
Hover/Click |
|
Nov24 |
240530 |
690.2 |
690.8 |
679.7 |
683.2 |
-9.7 |
10,712 |
109,905 |
+973 |
Hover/Click |
|
Jan25 |
240530 |
698.4 |
698.4 |
688.1 |
691.0 |
-10.2 |
1,564 |
15,876 |
+475 |
Hover/Click |
|
Mar25 |
240530 |
704.2 |
704.2 |
695.8 |
698.0 |
-10.6 |
439 |
3,868 |
+20 |
Hover/Click |
|
May25 |
240530 |
705.8 |
708.1 |
700.6 |
701.4 |
-12.1 |
567 |
2,446 |
+510 |
Hover/Click |
|
Jul25 |
240530 |
701.8 |
703.3 |
699.0 |
699.3 |
-12.4 |
57 |
304 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
30,983 |
257,373 |
-856 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
455.25 |
457.00 |
447.50 |
448.75 |
-6.50 |
166,319 |
639,809 |
+1,935 |
Hover/Click |
|
Sep24 |
240530 |
465.00 |
465.75 |
456.75 |
457.75 |
-7.25 |
58,607 |
321,334 |
+12,776 |
Hover/Click |
|
Dec24 |
240530 |
478.25 |
479.50 |
469.75 |
471.00 |
-7.75 |
65,186 |
427,662 |
+628 |
Hover/Click |
|
Mar25 |
240530 |
491.50 |
492.25 |
483.00 |
484.00 |
-7.75 |
7,263 |
69,511 |
+713 |
Hover/Click |
|
May25 |
240530 |
499.00 |
499.75 |
490.75 |
491.75 |
-7.75 |
3,319 |
18,253 |
+489 |
Hover/Click |
|
Jul25 |
240530 |
505.00 |
505.00 |
496.50 |
497.25 |
-7.75 |
3,230 |
33,758 |
+263 |
Hover/Click |
|
Sep25 |
240530 |
488.00 |
489.25 |
482.00 |
482.50 |
-6.50 |
887 |
5,962 |
+112 |
Hover/Click |
|
Dec25 |
240530 |
491.75 |
492.50 |
485.00 |
485.50 |
-6.50 |
5,564 |
37,028 |
-1,151 |
Hover/Click |
|
Mar26 |
240530 |
499.25 |
502.25 |
495.25 |
495.50 |
-6.25 |
73 |
1,096 |
+54 |
Hover/Click |
|
May26 |
240530 |
501.75 |
501.75 |
501.75 |
501.75 |
-5.75 |
13 |
140 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
310,490 |
1,558,175 |
+15,829 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
692.75 |
693.75 |
673.25 |
681.00 |
-11.75 |
63,288 |
199,052 |
-1,091 |
Hover/Click |
|
Sep24 |
240530 |
713.00 |
714.50 |
694.75 |
702.50 |
-11.25 |
27,109 |
92,578 |
+1,001 |
Hover/Click |
|
Dec24 |
240530 |
736.00 |
736.75 |
718.00 |
725.50 |
-10.75 |
18,775 |
92,358 |
+1,762 |
Hover/Click |
|
Mar25 |
240530 |
752.00 |
752.25 |
734.75 |
741.75 |
-10.50 |
6,660 |
24,007 |
+386 |
Hover/Click |
|
May25 |
240530 |
754.00 |
754.00 |
740.75 |
747.25 |
-9.00 |
3,242 |
6,956 |
-196 |
Hover/Click |
|
Jul25 |
240530 |
745.75 |
746.25 |
735.50 |
742.50 |
-6.25 |
2,676 |
10,852 |
+661 |
Hover/Click |
| Total Volume and Open Interest |
122,873 |
430,379 |
+2,816 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
719.25 |
720.50 |
704.00 |
709.50 |
-10.25 |
32,075 |
119,814 |
+840 |
Hover/Click |
|
Sep24 |
240530 |
733.00 |
734.25 |
718.00 |
723.50 |
-10.25 |
22,306 |
65,923 |
+1,664 |
Hover/Click |
|
Dec24 |
240530 |
750.00 |
750.50 |
735.25 |
741.00 |
-9.25 |
11,935 |
51,018 |
+686 |
Hover/Click |
|
Mar25 |
240530 |
761.00 |
761.00 |
747.50 |
753.25 |
-8.75 |
2,918 |
12,466 |
+289 |
Hover/Click |
|
May25 |
240530 |
758.25 |
761.50 |
750.50 |
755.50 |
-8.25 |
1,259 |
2,603 |
+62 |
Hover/Click |
|
Jul25 |
240530 |
750.00 |
750.00 |
738.75 |
744.50 |
-6.25 |
366 |
2,362 |
+80 |
Hover/Click |
|
Sep25 |
240530 |
745.50 |
746.75 |
740.25 |
745.25 |
-4.25 |
52 |
331 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
70,937 |
254,796 |
+3,633 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
750.00 |
752.25 |
739.00 |
742.00 |
-10.00 |
6,413 |
27,885 |
+525 |
Hover/Click |
|
Sep24 |
240530 |
757.75 |
762.00 |
748.50 |
751.75 |
-9.25 |
2,599 |
15,899 |
+188 |
Hover/Click |
|
Dec24 |
240530 |
772.25 |
775.75 |
763.00 |
766.50 |
-8.75 |
2,050 |
10,006 |
+735 |
Hover/Click |
|
Mar25 |
240530 |
785.75 |
787.00 |
774.50 |
778.75 |
-8.00 |
128 |
1,861 |
+5 |
Hover/Click |
|
May25 |
240530 |
781.25 |
781.25 |
781.25 |
781.25 |
-7.50 |
60 |
242 |
-15 |
Hover/Click |
|
Jul25 |
240530 |
779.00 |
779.00 |
777.50 |
777.50 |
-0.25 |
52 |
93 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
11,344 |
56,468 |
+1,488 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
384.25 |
387.25 |
378.75 |
385.75 |
+1.25 |
504 |
2,661 |
+14 |
Hover/Click |
|
Sep24 |
240530 |
378.00 |
390.00 |
376.25 |
388.00 |
+4.75 |
140 |
334 |
+42 |
Hover/Click |
|
Dec24 |
240530 |
381.00 |
385.00 |
377.25 |
383.75 |
+4.50 |
121 |
1,126 |
+40 |
Hover/Click |
|
Mar25 |
240530 |
387.25 |
387.25 |
387.25 |
387.25 |
+4.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
765 |
4,131 |
+96 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240530 |
17.82 |
17.91 |
17.73 |
17.83 |
-0.01 |
867 |
4,398 |
-358 |
Hover/Click |
|
Sep24 |
240530 |
15.46 |
15.66 |
15.39 |
15.63 |
+0.13 |
115 |
4,546 |
+10 |
Hover/Click |
|
Nov24 |
240530 |
15.61 |
15.73 |
15.61 |
15.73 |
+0.14 |
24 |
360 |
+6 |
Hover/Click |
|
Jan25 |
240530 |
15.81 |
15.81 |
15.81 |
15.81 |
+0.16 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,006 |
9,427 |
-342 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
183.500 |
183.700 |
181.830 |
182.550 |
-0.800 |
14,120 |
32,311 |
-2,728 |
Hover/Click |
|
Aug24 |
240530 |
180.250 |
180.500 |
178.500 |
179.785 |
-0.415 |
24,210 |
129,511 |
+1,388 |
Hover/Click |
|
Oct24 |
240530 |
182.450 |
182.700 |
180.830 |
182.130 |
-0.320 |
10,100 |
58,512 |
-82 |
Hover/Click |
|
Dec24 |
240530 |
186.300 |
186.685 |
184.735 |
185.785 |
-0.715 |
8,934 |
38,582 |
-90 |
Hover/Click |
|
Feb25 |
240530 |
189.630 |
189.850 |
187.785 |
188.750 |
-0.950 |
3,186 |
15,575 |
-13 |
Hover/Click |
|
Apr25 |
240530 |
191.750 |
191.750 |
189.785 |
190.685 |
-1.050 |
1,761 |
9,672 |
-251 |
Hover/Click |
| Total Volume and Open Interest |
62,846 |
290,820 |
-1,695 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240530 |
260.630 |
260.980 |
257.000 |
259.085 |
-1.165 |
10,204 |
23,488 |
-506 |
Hover/Click |
|
Sep24 |
240530 |
262.050 |
262.450 |
258.600 |
260.685 |
-1.115 |
3,183 |
7,573 |
-7 |
Hover/Click |
|
Oct24 |
240530 |
262.630 |
263.130 |
259.335 |
261.450 |
-1.100 |
2,630 |
7,660 |
+4 |
Hover/Click |
|
Nov24 |
240530 |
262.550 |
262.650 |
259.085 |
261.230 |
-1.020 |
1,299 |
4,564 |
-29 |
Hover/Click |
|
Jan25 |
240530 |
259.850 |
260.230 |
256.880 |
259.150 |
-0.785 |
774 |
3,004 |
+67 |
Hover/Click |
|
Mar25 |
240530 |
259.230 |
259.335 |
256.230 |
258.525 |
-0.605 |
523 |
878 |
+86 |
Hover/Click |
|
Apr25 |
240530 |
259.900 |
260.150 |
257.900 |
259.585 |
-0.365 |
191 |
288 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
18,906 |
47,548 |
-297 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
93.780 |
95.000 |
93.530 |
93.980 |
+0.200 |
11,129 |
24,881 |
-1,001 |
Hover/Click |
|
Jul24 |
240530 |
96.350 |
97.530 |
95.880 |
96.950 |
+0.620 |
18,597 |
78,905 |
+1,595 |
Hover/Click |
|
Aug24 |
240530 |
95.900 |
96.650 |
95.200 |
96.250 |
+0.350 |
12,409 |
56,265 |
+872 |
Hover/Click |
|
Oct24 |
240530 |
82.250 |
82.680 |
81.800 |
82.430 |
+0.180 |
4,775 |
56,166 |
+740 |
Hover/Click |
|
Dec24 |
240530 |
76.130 |
76.400 |
75.680 |
76.200 |
+0.150 |
3,617 |
40,142 |
-143 |
Hover/Click |
|
Feb25 |
240530 |
80.500 |
80.630 |
80.030 |
80.480 |
+0.080 |
1,388 |
14,106 |
+271 |
Hover/Click |
|
Apr25 |
240530 |
84.630 |
84.880 |
84.330 |
84.600 |
-0.030 |
594 |
5,307 |
+209 |
Hover/Click |
|
May25 |
240530 |
88.550 |
88.880 |
88.550 |
88.880 |
-0.200 |
1 |
133 |
+1 |
|
| Total Volume and Open Interest |
52,661 |
277,977 |
+2,601 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May24 |
240530 |
18.56 |
18.61 |
18.55 |
18.57 |
+0.03 |
14 |
4,283 |
-7 |
Hover/Click |
|
Jun24 |
240530 |
19.31 |
19.44 |
19.25 |
19.36 |
+0.04 |
1,466 |
4,577 |
-396 |
Hover/Click |
|
Jul24 |
240530 |
19.87 |
19.92 |
19.75 |
19.86 |
-0.05 |
1,046 |
4,085 |
+410 |
Hover/Click |
|
Aug24 |
240530 |
19.90 |
20.04 |
19.80 |
20.04 |
+0.11 |
294 |
2,362 |
+122 |
Hover/Click |
|
Sep24 |
240530 |
19.80 |
19.99 |
19.70 |
19.93 |
+0.10 |
83 |
1,792 |
-3 |
Hover/Click |
|
Oct24 |
240530 |
19.47 |
19.73 |
19.47 |
19.73 |
+0.25 |
51 |
1,394 |
+18 |
Hover/Click |
|
Nov24 |
240530 |
19.25 |
19.41 |
19.25 |
19.40 |
+0.20 |
42 |
1,312 |
-16 |
Hover/Click |
|
Dec24 |
240530 |
18.85 |
18.91 |
18.85 |
18.91 |
+0.10 |
94 |
1,172 |
+16 |
Hover/Click |
|
Jan25 |
240530 |
18.65 |
18.70 |
18.65 |
18.67 |
-0.02 |
19 |
677 |
+16 |
Hover/Click |
|
Feb25 |
240530 |
18.65 |
18.66 |
18.60 |
18.60 |
-0.05 |
1 |
689 |
+1 |
Hover/Click |
|
Mar25 |
240530 |
18.63 |
18.66 |
18.58 |
18.58 |
-0.03 |
6 |
638 |
+2 |
Hover/Click |
|
Apr25 |
240530 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
472 |
+0 |
Hover/Click |
|
May25 |
240530 |
18.63 |
18.63 |
18.63 |
18.63 |
unch |
4 |
397 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
3,120 |
24,924 |
+167 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
9278 |
9550 |
9054 |
9257 |
-52 |
14,757 |
44,442 |
+509 |
Hover/Click |
|
Sep24 |
240530 |
8567 |
8820 |
8322 |
8542 |
-50 |
7,575 |
35,567 |
+1,082 |
Hover/Click |
|
Dec24 |
240530 |
7688 |
7912 |
7473 |
7671 |
-27 |
3,755 |
39,364 |
-47 |
Hover/Click |
|
Mar25 |
240530 |
6817 |
7037 |
6637 |
6864 |
+38 |
2,112 |
18,374 |
+76 |
Hover/Click |
|
May25 |
240530 |
6435 |
6660 |
6256 |
6485 |
+56 |
1,484 |
7,977 |
+466 |
Hover/Click |
|
Jul25 |
240530 |
6245 |
6464 |
6062 |
6297 |
+61 |
484 |
5,900 |
-14 |
Hover/Click |
|
Sep25 |
240530 |
6085 |
6307 |
5996 |
6146 |
+68 |
172 |
1,859 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
30,387 |
154,980 |
+2,061 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
228.25 |
235.45 |
225.50 |
233.00 |
+3.55 |
25,747 |
88,945 |
+267 |
Hover/Click |
|
Sep24 |
240530 |
226.70 |
234.30 |
224.45 |
231.95 |
+3.65 |
17,519 |
76,615 |
+3,619 |
Hover/Click |
|
Dec24 |
240530 |
225.50 |
232.75 |
223.15 |
230.55 |
+3.60 |
6,892 |
40,929 |
+848 |
Hover/Click |
|
Mar25 |
240530 |
224.35 |
231.50 |
222.20 |
229.45 |
+3.55 |
3,819 |
17,558 |
+1,011 |
Hover/Click |
|
May25 |
240530 |
223.30 |
230.25 |
222.60 |
228.45 |
+3.65 |
547 |
5,010 |
+20 |
Hover/Click |
|
Jul25 |
240530 |
222.25 |
229.50 |
221.85 |
227.70 |
+3.70 |
378 |
2,597 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
55,183 |
239,761 |
+5,922 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
468.50 |
468.50 |
457.20 |
457.20 |
-20.00 |
1,046 |
8,905 |
+148 |
Hover/Click |
|
Sep24 |
240530 |
452.60 |
452.60 |
439.30 |
439.30 |
-20.00 |
234 |
2,063 |
+38 |
Hover/Click |
|
Nov24 |
240530 |
438.00 |
438.00 |
421.25 |
424.80 |
-16.35 |
52 |
470 |
-18 |
Hover/Click |
|
Jan25 |
240530 |
410.95 |
413.50 |
410.10 |
412.15 |
-14.80 |
0 |
60 |
+0 |
Hover/Click |
|
Mar25 |
240530 |
400.00 |
406.00 |
400.00 |
402.85 |
-16.80 |
1 |
6 |
-1 |
Hover/Click |
|
May25 |
240530 |
388.95 |
388.95 |
388.95 |
388.95 |
-16.80 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,333 |
11,506 |
+167 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
18.32 |
18.37 |
18.15 |
18.19 |
-0.16 |
55,107 |
351,329 |
-2,046 |
Hover/Click |
|
Oct24 |
240530 |
18.32 |
18.32 |
18.13 |
18.18 |
-0.14 |
30,353 |
211,078 |
-1,612 |
Hover/Click |
|
Mar25 |
240530 |
18.60 |
18.63 |
18.44 |
18.48 |
-0.14 |
12,820 |
138,896 |
+374 |
Hover/Click |
|
May25 |
240530 |
18.24 |
18.26 |
18.06 |
18.12 |
-0.12 |
5,239 |
62,731 |
+851 |
Hover/Click |
|
Jul25 |
240530 |
18.11 |
18.12 |
17.93 |
18.00 |
-0.11 |
4,585 |
47,337 |
+1,310 |
Hover/Click |
|
Oct25 |
240530 |
18.20 |
18.21 |
18.03 |
18.09 |
-0.11 |
2,869 |
29,560 |
+260 |
Hover/Click |
|
Mar26 |
240530 |
18.50 |
18.50 |
18.34 |
18.40 |
-0.10 |
1,100 |
14,931 |
+283 |
Hover/Click |
|
May26 |
240530 |
18.08 |
18.08 |
17.99 |
18.04 |
-0.09 |
570 |
5,909 |
+183 |
Hover/Click |
|
Jul26 |
240530 |
17.91 |
17.91 |
17.88 |
17.88 |
-0.10 |
336 |
6,652 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
112,986 |
874,712 |
-305 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
7535 |
7700 |
7300 |
7420 |
-124 |
4,719 |
44,707 |
-1,011 |
Hover/Click |
|
Sep24 |
240530 |
7006 |
7157 |
6776 |
6896 |
-105 |
6,652 |
49,869 |
+263 |
Hover/Click |
|
Dec24 |
240530 |
6186 |
6314 |
5972 |
6107 |
-69 |
3,932 |
51,994 |
-678 |
Hover/Click |
|
Mar25 |
240530 |
5477 |
5606 |
5319 |
5467 |
-10 |
4,446 |
47,600 |
-1,054 |
Hover/Click |
|
May25 |
240530 |
5108 |
5249 |
4966 |
5140 |
+17 |
1,567 |
18,741 |
+140 |
Hover/Click |
|
Jul25 |
240530 |
4870 |
5039 |
4816 |
4934 |
+18 |
1,001 |
11,853 |
+218 |
Hover/Click |
|
Sep25 |
240530 |
4758 |
4876 |
4740 |
4798 |
+27 |
359 |
6,697 |
-128 |
Hover/Click |
| Total Volume and Open Interest |
22,757 |
240,842 |
-2,234 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240530 |
544.00 |
544.00 |
538.60 |
540.10 |
-3.30 |
5,026 |
45,195 |
-436 |
Hover/Click |
|
Oct24 |
240530 |
522.30 |
522.30 |
516.20 |
517.40 |
-5.40 |
1,736 |
19,243 |
+296 |
Hover/Click |
|
Dec24 |
240530 |
511.60 |
511.60 |
506.40 |
507.20 |
-4.70 |
698 |
11,903 |
-11 |
Hover/Click |
|
Mar25 |
240530 |
513.20 |
513.20 |
508.30 |
508.70 |
-4.40 |
362 |
11,060 |
+59 |
Hover/Click |
|
May25 |
240530 |
515.00 |
515.00 |
511.10 |
511.30 |
-3.40 |
143 |
3,982 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
8,252 |
96,589 |
+94 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
81.09 |
82.17 |
77.21 |
77.76 |
-3.34 |
16,692 |
92,833 |
-1,155 |
Hover/Click |
|
Oct24 |
240530 |
80.32 |
80.32 |
77.69 |
78.01 |
-2.31 |
27 |
245 |
+10 |
Hover/Click |
|
Dec24 |
240530 |
78.10 |
78.43 |
75.56 |
76.51 |
-1.59 |
11,317 |
101,164 |
+1,109 |
Hover/Click |
|
Mar25 |
240530 |
79.57 |
79.91 |
77.31 |
78.29 |
-1.34 |
3,774 |
20,875 |
+176 |
Hover/Click |
|
May25 |
240530 |
80.58 |
81.18 |
78.72 |
79.79 |
-1.19 |
1,783 |
4,984 |
+80 |
Hover/Click |
|
Jul25 |
240530 |
81.43 |
81.63 |
79.41 |
80.63 |
-0.96 |
702 |
3,102 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
34,677 |
229,291 |
+398 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240530 |
79.28 |
79.42 |
77.63 |
77.91 |
-1.32 |
259,594 |
383,835 |
-15,348 |
Hover/Click |
|
Aug24 |
240530 |
78.87 |
78.97 |
77.30 |
77.54 |
-1.26 |
123,478 |
236,686 |
+357 |
Hover/Click |
|
Sep24 |
240530 |
78.38 |
78.48 |
76.91 |
77.14 |
-1.20 |
96,991 |
192,919 |
-6,921 |
Hover/Click |
|
Oct24 |
240530 |
77.81 |
77.92 |
76.45 |
76.66 |
-1.15 |
61,810 |
121,696 |
-13 |
Hover/Click |
|
Nov24 |
240530 |
77.32 |
77.41 |
75.97 |
76.17 |
-1.11 |
29,126 |
50,744 |
-689 |
Hover/Click |
|
Dec24 |
240530 |
76.72 |
76.91 |
75.50 |
75.71 |
-1.06 |
65,261 |
189,791 |
+736 |
Hover/Click |
|
Jan25 |
240530 |
76.23 |
76.42 |
75.09 |
75.27 |
-1.02 |
8,241 |
48,679 |
+294 |
Hover/Click |
|
Feb25 |
240530 |
75.67 |
75.96 |
74.67 |
74.85 |
-0.96 |
7,105 |
30,914 |
+79 |
Hover/Click |
|
Mar25 |
240530 |
75.32 |
75.44 |
74.35 |
74.45 |
-0.93 |
11,139 |
44,164 |
+1,095 |
Hover/Click |
|
Apr25 |
240530 |
74.79 |
75.03 |
73.98 |
74.06 |
-0.90 |
3,377 |
27,681 |
+1,089 |
Hover/Click |
|
May25 |
240530 |
74.39 |
74.52 |
73.63 |
73.69 |
-0.87 |
6,873 |
25,310 |
-1,100 |
Hover/Click |
|
Jun25 |
240530 |
74.13 |
74.32 |
73.15 |
73.32 |
-0.85 |
24,174 |
95,880 |
-1,205 |
Hover/Click |
|
Jul25 |
240530 |
73.77 |
73.77 |
72.51 |
72.93 |
-0.83 |
965 |
23,463 |
-40 |
Hover/Click |
|
Aug25 |
240530 |
73.39 |
73.39 |
72.50 |
72.55 |
-0.83 |
2,179 |
16,220 |
+813 |
Hover/Click |
|
Sep25 |
240530 |
73.03 |
73.06 |
72.21 |
72.21 |
-0.81 |
2,433 |
22,876 |
-610 |
Hover/Click |
|
Oct25 |
240530 |
71.90 |
71.90 |
71.90 |
71.90 |
-0.79 |
245 |
12,112 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
748,503 |
1,810,148 |
-23,313 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240530 |
79.350 |
79.400 |
77.625 |
77.900 |
-1.325 |
6,772 |
994 |
-167 |
|
|
Aug24 |
240530 |
78.875 |
78.950 |
77.325 |
77.550 |
-1.250 |
648 |
432 |
-4 |
|
|
Sep24 |
240530 |
78.300 |
78.425 |
77.000 |
77.150 |
-1.200 |
32 |
156 |
+3 |
|
|
Oct24 |
240530 |
76.850 |
77.875 |
76.650 |
76.650 |
-1.150 |
8 |
17 |
-2 |
|
|
Nov24 |
240530 |
76.900 |
77.400 |
76.000 |
76.175 |
-1.100 |
4 |
13 |
+0 |
|
|
Dec24 |
240530 |
76.600 |
76.875 |
75.700 |
75.700 |
-1.075 |
11 |
229 |
-2 |
|
|
Jan25 |
240530 |
75.400 |
75.400 |
75.275 |
75.275 |
-1.025 |
0 |
2 |
+0 |
|
|
Feb25 |
240530 |
74.850 |
74.850 |
74.850 |
74.850 |
-0.950 |
0 |
1 |
+0 |
|
|
Mar25 |
240530 |
74.450 |
74.450 |
74.450 |
74.450 |
-0.925 |
0 |
1 |
+0 |
|
|
Apr25 |
240530 |
74.050 |
74.050 |
74.050 |
74.050 |
-0.900 |
|
|
|
|
| Total Volume and Open Interest |
7,483 |
1,934 |
-174 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun24 |
240530 |
243.05 |
243.68 |
236.37 |
236.94 |
-6.76 |
22,873 |
10,093 |
-8,282 |
Hover/Click |
|
Jul24 |
240530 |
245.28 |
245.50 |
238.72 |
239.17 |
-6.42 |
71,397 |
101,419 |
+4,294 |
Hover/Click |
|
Aug24 |
240530 |
247.07 |
247.21 |
240.87 |
241.27 |
-6.12 |
36,106 |
44,300 |
+854 |
Hover/Click |
|
Sep24 |
240530 |
248.25 |
248.91 |
242.97 |
243.37 |
-5.79 |
26,988 |
55,149 |
+595 |
Hover/Click |
|
Oct24 |
240530 |
249.72 |
250.03 |
244.53 |
244.90 |
-5.29 |
12,032 |
31,063 |
-271 |
Hover/Click |
|
Nov24 |
240530 |
250.05 |
250.34 |
245.19 |
245.52 |
-4.91 |
6,621 |
29,999 |
+888 |
Hover/Click |
|
Dec24 |
240530 |
249.89 |
250.15 |
245.33 |
245.61 |
-4.62 |
14,885 |
44,701 |
-499 |
Hover/Click |
|
Jan25 |
240530 |
248.66 |
250.46 |
245.84 |
246.08 |
-4.42 |
2,797 |
16,459 |
+47 |
Hover/Click |
|
Feb25 |
240530 |
248.03 |
250.00 |
245.65 |
245.76 |
-4.25 |
970 |
7,186 |
+76 |
Hover/Click |
|
Mar25 |
240530 |
247.00 |
248.59 |
244.33 |
244.54 |
-4.06 |
1,298 |
12,630 |
+351 |
Hover/Click |
|
Apr25 |
240530 |
246.13 |
246.70 |
242.69 |
242.80 |
-3.89 |
339 |
7,536 |
+25 |
Hover/Click |
|
May25 |
240530 |
245.10 |
245.10 |
241.80 |
241.80 |
-3.74 |
259 |
5,370 |
+31 |
Hover/Click |
|
Jun25 |
240530 |
243.78 |
244.88 |
241.00 |
241.24 |
-3.61 |
1,314 |
15,531 |
+36 |
Hover/Click |
|
Jul25 |
240530 |
245.00 |
245.00 |
241.15 |
241.15 |
-3.49 |
104 |
1,039 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
198,490 |
395,361 |
-1,780 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun24 |
240530 |
246.44 |
246.56 |
239.90 |
240.46 |
-5.98 |
21,063 |
10,827 |
-5,951 |
Hover/Click |
|
Jul24 |
240530 |
245.87 |
246.04 |
239.68 |
240.35 |
-5.64 |
77,015 |
120,394 |
-636 |
Hover/Click |
|
Aug24 |
240530 |
244.03 |
244.37 |
238.45 |
239.04 |
-5.40 |
47,252 |
60,442 |
+3,874 |
Hover/Click |
|
Sep24 |
240530 |
240.60 |
241.02 |
235.45 |
236.06 |
-4.95 |
29,181 |
65,299 |
+777 |
Hover/Click |
|
Oct24 |
240530 |
222.13 |
223.07 |
218.21 |
218.81 |
-4.17 |
8,496 |
32,211 |
-392 |
Hover/Click |
|
Nov24 |
240530 |
216.91 |
217.81 |
213.15 |
213.69 |
-4.00 |
4,181 |
23,301 |
-214 |
Hover/Click |
|
Dec24 |
240530 |
213.73 |
214.31 |
209.86 |
210.39 |
-3.87 |
7,138 |
31,702 |
+123 |
Hover/Click |
|
Jan25 |
240530 |
211.69 |
212.65 |
208.54 |
209.00 |
-3.67 |
2,054 |
14,297 |
-41 |
Hover/Click |
|
Feb25 |
240530 |
211.72 |
211.86 |
208.93 |
209.32 |
-3.54 |
1,002 |
3,320 |
+72 |
Hover/Click |
|
Mar25 |
240530 |
213.52 |
213.52 |
210.94 |
211.16 |
-3.54 |
750 |
7,873 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
198,760 |
384,992 |
-2,165 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun24 |
240530 |
240.46 |
240.46 |
240.46 |
240.46 |
-5.98 |
0 |
4 |
+0 |
|
|
Jul24 |
240530 |
240.35 |
240.35 |
240.35 |
240.35 |
-5.64 |
2 |
2 |
+2 |
|
|
Aug24 |
240530 |
239.04 |
239.04 |
239.04 |
239.04 |
-5.40 |
|
|
|
|
|
Sep24 |
240530 |
236.06 |
236.06 |
236.06 |
236.06 |
-4.95 |
|
|
|
|
| Total Volume and Open Interest |
2 |
6 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul24 |
240530 |
2.662 |
2.682 |
2.562 |
2.572 |
-0.094 |
161,403 |
299,799 |
-7,582 |
Hover/Click |
|
Aug24 |
240530 |
2.715 |
2.731 |
2.637 |
2.647 |
-0.068 |
50,817 |
97,708 |
-2,508 |
Hover/Click |
|
Sep24 |
240530 |
2.695 |
2.705 |
2.620 |
2.632 |
-0.061 |
34,220 |
194,534 |
-865 |
Hover/Click |
|
Oct24 |
240530 |
2.770 |
2.789 |
2.702 |
2.719 |
-0.054 |
46,210 |
153,875 |
-1,765 |
Hover/Click |
|
Nov24 |
240530 |
3.112 |
3.127 |
3.048 |
3.071 |
-0.045 |
18,358 |
92,329 |
+278 |
Hover/Click |
|
Dec24 |
240530 |
3.561 |
3.570 |
3.499 |
3.522 |
-0.036 |
12,547 |
72,781 |
+757 |
Hover/Click |
|
Jan25 |
240530 |
3.827 |
3.837 |
3.769 |
3.792 |
-0.035 |
17,771 |
89,664 |
-210 |
Hover/Click |
|
Feb25 |
240530 |
3.646 |
3.666 |
3.598 |
3.620 |
-0.038 |
4,684 |
41,661 |
+54 |
Hover/Click |
|
Mar25 |
240530 |
3.245 |
3.252 |
3.192 |
3.216 |
-0.030 |
10,822 |
86,401 |
+419 |
Hover/Click |
|
Apr25 |
240530 |
3.014 |
3.020 |
2.967 |
2.993 |
-0.022 |
9,977 |
67,746 |
-227 |
Hover/Click |
|
May25 |
240530 |
3.045 |
3.054 |
3.006 |
3.029 |
-0.022 |
2,995 |
33,607 |
-190 |
Hover/Click |
|
Jun25 |
240530 |
3.215 |
3.233 |
3.189 |
3.211 |
-0.019 |
4,256 |
17,730 |
+1,716 |
Hover/Click |
|
Jul25 |
240530 |
3.410 |
3.426 |
3.384 |
3.406 |
-0.017 |
3,821 |
21,931 |
+1,454 |
Hover/Click |
|
Aug25 |
240530 |
3.437 |
3.451 |
3.411 |
3.432 |
-0.019 |
1,165 |
11,104 |
+63 |
Hover/Click |
|
Sep25 |
240530 |
3.390 |
3.415 |
3.365 |
3.398 |
-0.017 |
898 |
9,541 |
-9 |
Hover/Click |
|
Oct25 |
240530 |
3.470 |
3.488 |
3.450 |
3.476 |
-0.012 |
3,750 |
29,281 |
-179 |
Hover/Click |
| Total Volume and Open Interest |
393,783 |
1,490,933 |
-10,718 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
83.51 |
83.77 |
81.80 |
81.86 |
-1.74 |
127,270 |
140,124 |
-45,166 |
Hover/Click |
|
Aug24 |
240530 |
83.35 |
83.58 |
81.83 |
81.88 |
-1.55 |
380,057 |
511,276 |
+12,841 |
Hover/Click |
|
Sep24 |
240530 |
82.95 |
83.17 |
81.54 |
81.58 |
-1.45 |
203,908 |
417,386 |
+4,194 |
Hover/Click |
|
Oct24 |
240530 |
82.50 |
82.69 |
81.13 |
81.17 |
-1.39 |
98,557 |
228,497 |
+7,577 |
Hover/Click |
|
Nov24 |
240530 |
81.95 |
82.20 |
80.70 |
80.73 |
-1.34 |
60,712 |
137,793 |
+4,350 |
Hover/Click |
|
Dec24 |
240530 |
81.46 |
81.72 |
80.27 |
80.29 |
-1.29 |
111,387 |
278,375 |
-738 |
Hover/Click |
|
Jan25 |
240530 |
80.93 |
81.26 |
79.84 |
79.87 |
-1.23 |
18,882 |
81,523 |
+2,234 |
Hover/Click |
|
Feb25 |
240530 |
80.57 |
80.81 |
79.44 |
79.46 |
-1.19 |
11,257 |
65,725 |
+124 |
Hover/Click |
|
Mar25 |
240530 |
80.06 |
80.37 |
79.04 |
79.07 |
-1.14 |
14,465 |
60,059 |
-363 |
Hover/Click |
|
Apr25 |
240530 |
79.71 |
79.96 |
78.67 |
78.69 |
-1.11 |
3,661 |
36,363 |
+678 |
Hover/Click |
|
May25 |
240530 |
79.36 |
79.56 |
78.32 |
78.33 |
-1.08 |
4,986 |
39,082 |
+169 |
Hover/Click |
|
Jun25 |
240530 |
78.90 |
79.22 |
77.98 |
78.01 |
-1.04 |
21,277 |
94,030 |
-606 |
Hover/Click |
|
Jul25 |
240530 |
77.69 |
77.69 |
77.69 |
77.69 |
-1.02 |
835 |
20,724 |
-44 |
Hover/Click |
|
Aug25 |
240530 |
77.36 |
77.36 |
77.36 |
77.36 |
-1.01 |
750 |
15,295 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
1,097,821 |
2,470,319 |
-9,932 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
747.75 |
751.25 |
733.25 |
742.75 |
-8.75 |
61,977 |
116,374 |
-9,516 |
Hover/Click |
|
Jul24 |
240530 |
750.50 |
754.00 |
736.00 |
745.50 |
-8.25 |
111,908 |
168,610 |
+2,620 |
Hover/Click |
|
Aug24 |
240530 |
753.00 |
756.50 |
739.00 |
748.25 |
-8.00 |
55,852 |
88,043 |
+2,322 |
Hover/Click |
|
Sep24 |
240530 |
756.00 |
759.00 |
742.25 |
751.25 |
-7.75 |
35,133 |
94,122 |
-583 |
Hover/Click |
|
Oct24 |
240530 |
758.50 |
761.50 |
745.25 |
753.75 |
-7.50 |
21,674 |
79,657 |
+1,392 |
Hover/Click |
|
Nov24 |
240530 |
755.75 |
759.00 |
743.25 |
751.50 |
-7.00 |
12,491 |
52,582 |
+138 |
Hover/Click |
|
Dec24 |
240530 |
750.00 |
753.50 |
738.50 |
746.25 |
-6.75 |
28,873 |
98,675 |
+1,592 |
Hover/Click |
|
Jan25 |
240530 |
747.25 |
750.75 |
737.75 |
744.75 |
-6.25 |
5,645 |
34,328 |
+357 |
Hover/Click |
|
Feb25 |
240530 |
745.25 |
749.75 |
736.50 |
743.25 |
-6.00 |
2,285 |
15,890 |
+331 |
Hover/Click |
|
Mar25 |
240530 |
744.25 |
745.50 |
735.00 |
741.25 |
-5.50 |
4,026 |
32,936 |
+483 |
Hover/Click |
| Total Volume and Open Interest |
352,334 |
891,522 |
+837 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240530 |
79.31 |
79.40 |
77.63 |
77.91 |
-1.32 |
39,419 |
86,413 |
-1,261 |
Hover/Click |
|
Aug24 |
240530 |
78.87 |
78.95 |
77.31 |
77.54 |
-1.26 |
53,797 |
69,822 |
-2,700 |
Hover/Click |
|
Sep24 |
240530 |
78.40 |
78.47 |
76.94 |
77.14 |
-1.20 |
55,366 |
64,631 |
+643 |
Hover/Click |
|
Oct24 |
240530 |
77.71 |
77.92 |
76.47 |
76.66 |
-1.15 |
35,944 |
27,986 |
-429 |
Hover/Click |
|
Nov24 |
240530 |
77.18 |
77.39 |
76.04 |
76.17 |
-1.11 |
23,089 |
17,232 |
+847 |
Hover/Click |
|
Dec24 |
240530 |
76.68 |
76.87 |
75.59 |
75.71 |
-1.06 |
23,205 |
91,628 |
+223 |
Hover/Click |
|
Jan25 |
240530 |
75.73 |
75.73 |
75.27 |
75.27 |
-1.02 |
3,191 |
9,604 |
+22 |
Hover/Click |
|
Feb25 |
240530 |
75.62 |
75.72 |
74.85 |
74.85 |
-0.96 |
1,450 |
6,577 |
-16 |
Hover/Click |
|
Mar25 |
240530 |
74.43 |
74.45 |
74.43 |
74.45 |
-0.93 |
3,297 |
9,303 |
-50 |
Hover/Click |
|
Apr25 |
240530 |
74.06 |
74.06 |
74.06 |
74.06 |
-0.90 |
290 |
3,854 |
+75 |
Hover/Click |
|
May25 |
240530 |
73.69 |
73.69 |
73.69 |
73.69 |
-0.87 |
219 |
3,337 |
-38 |
Hover/Click |
|
Jun25 |
240530 |
74.00 |
74.00 |
73.32 |
73.32 |
-0.85 |
6,568 |
19,095 |
-395 |
Hover/Click |
|
Jul25 |
240530 |
72.93 |
72.93 |
72.93 |
72.93 |
-0.83 |
41 |
4,320 |
-1 |
Hover/Click |
|
Aug25 |
240530 |
72.55 |
72.55 |
72.55 |
72.55 |
-0.83 |
77 |
3,549 |
-33 |
Hover/Click |
|
Sep25 |
240530 |
72.21 |
72.21 |
72.21 |
72.21 |
-0.81 |
240 |
6,244 |
-79 |
Hover/Click |
|
Oct25 |
240530 |
71.90 |
71.90 |
71.90 |
71.90 |
-0.79 |
58 |
3,399 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
254,230 |
529,109 |
-916 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
105.095 |
105.135 |
104.575 |
104.658 |
-0.378 |
17,660 |
40,679 |
+1,507 |
Hover/Click |
|
Sep24 |
240530 |
104.680 |
104.730 |
104.185 |
104.262 |
-0.373 |
166 |
962 |
+37 |
Hover/Click |
|
Dec24 |
240530 |
103.912 |
103.912 |
103.912 |
103.912 |
-0.373 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,826 |
41,652 |
+1,544 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
66.15 |
66.52 |
65.94 |
66.42 |
+0.22 |
104,488 |
190,162 |
+1,194 |
Hover/Click |
|
Sep24 |
240530 |
66.30 |
66.67 |
66.11 |
66.58 |
+0.21 |
1,534 |
3,198 |
+210 |
Hover/Click |
|
Dec24 |
240530 |
66.38 |
66.76 |
66.25 |
66.72 |
+0.22 |
31 |
915 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
106,172 |
195,149 |
+1,471 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
127.04 |
127.49 |
126.82 |
127.39 |
+0.34 |
128,797 |
240,059 |
+2,203 |
Hover/Click |
|
Sep24 |
240530 |
127.09 |
127.54 |
126.89 |
127.45 |
+0.34 |
2,724 |
18,766 |
-301 |
Hover/Click |
|
Dec24 |
240530 |
127.00 |
127.51 |
126.96 |
127.51 |
+0.33 |
5 |
10,846 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
131,561 |
270,659 |
+1,910 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
72.93 |
73.24 |
72.83 |
73.15 |
+0.19 |
114,830 |
252,138 |
+249 |
Hover/Click |
|
Sep24 |
240530 |
73.05 |
73.36 |
72.97 |
73.29 |
+0.20 |
3,344 |
8,249 |
-501 |
Hover/Click |
|
Dec24 |
240530 |
73.20 |
73.50 |
73.12 |
73.43 |
+0.20 |
15 |
2,599 |
+6 |
Hover/Click |
|
Mar25 |
240530 |
73.60 |
73.63 |
73.27 |
73.58 |
+0.21 |
5 |
424 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
118,384 |
264,100 |
-301 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
63.59 |
64.11 |
63.58 |
63.93 |
+0.31 |
123,558 |
329,417 |
+11,541 |
Hover/Click |
|
Sep24 |
240530 |
64.46 |
64.98 |
64.46 |
64.80 |
+0.31 |
2,555 |
5,948 |
+645 |
Hover/Click |
|
Dec24 |
240530 |
65.38 |
65.79 |
65.38 |
65.65 |
+0.30 |
35 |
773 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
126,725 |
337,466 |
+12,235 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
109.74 |
110.94 |
109.61 |
110.89 |
+1.20 |
33,361 |
98,812 |
+440 |
Hover/Click |
|
Sep24 |
240530 |
110.85 |
112.08 |
110.75 |
112.03 |
+1.20 |
177 |
1,888 |
+56 |
Hover/Click |
|
Dec24 |
240530 |
113.17 |
113.18 |
111.93 |
113.17 |
+1.19 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,538 |
100,877 |
+496 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
108.12 |
108.53 |
107.96 |
108.45 |
+0.29 |
254,908 |
644,126 |
+1,045 |
Hover/Click |
|
Sep24 |
240530 |
108.54 |
108.99 |
108.42 |
108.90 |
+0.29 |
4,609 |
12,369 |
+182 |
Hover/Click |
|
Dec24 |
240530 |
109.01 |
109.48 |
108.92 |
109.39 |
+0.29 |
109 |
3,038 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
260,113 |
666,112 |
+1,248 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
586.75 |
589.88 |
582.13 |
587.75 |
-0.63 |
87,806 |
271,424 |
+5,257 |
Hover/Click |
|
Sep24 |
240530 |
578.50 |
581.75 |
574.13 |
579.63 |
-0.63 |
1,505 |
2,368 |
+519 |
Hover/Click |
| Total Volume and Open Interest |
89,345 |
273,876 |
+5,767 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
61.1500 |
61.3100 |
60.9000 |
61.2200 |
+0.0600 |
31,964 |
54,141 |
-1,229 |
Hover/Click |
|
Sep24 |
240530 |
61.0300 |
61.3000 |
60.9000 |
61.2200 |
+0.0700 |
102 |
2,138 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
32,066 |
56,295 |
-1,230 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
191.75 |
192.50 |
190.40 |
192.20 |
+0.10 |
26,220 |
34,021 |
-5,390 |
Hover/Click |
|
Jul24 |
240530 |
191.30 |
191.85 |
189.90 |
191.75 |
+0.20 |
17,384 |
40,850 |
+4,954 |
|
|
Aug24 |
240530 |
190.00 |
191.10 |
189.40 |
191.10 |
+0.10 |
191 |
148 |
+147 |
|
|
Sep24 |
240530 |
190.50 |
190.50 |
190.50 |
190.50 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
43,795 |
75,019 |
-289 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240530 |
67510 |
69670 |
67110 |
68675 |
+1490 |
7,983 |
3,807 |
-2,661 |
Hover/Click |
|
Jun24 |
240530 |
68240 |
70300 |
67735 |
69345 |
+1565 |
4,762 |
15,304 |
+1,262 |
Hover/Click |
|
Jul24 |
240530 |
68730 |
70920 |
68370 |
70005 |
+1605 |
1,937 |
8,944 |
+451 |
Hover/Click |
|
Aug24 |
240530 |
70150 |
71650 |
70150 |
70765 |
+1655 |
294 |
1,052 |
+191 |
Hover/Click |
|
Sep24 |
240530 |
71250 |
72300 |
71225 |
71430 |
+1665 |
36 |
394 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
15,012 |
29,531 |
-724 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
114~230 |
115~190 |
114~150 |
115~140 |
+0~280 |
606,625 |
69,450 |
-302,148 |
Hover/Click |
|
Sep24 |
240530 |
114~260 |
115~230 |
114~190 |
115~170 |
+0~290 |
730,131 |
1,568,333 |
+244,789 |
Hover/Click |
|
Dec24 |
240530 |
115~160 |
116~040 |
115~160 |
115~210 |
+0~290 |
17 |
64 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,336,773 |
1,637,847 |
-57,349 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
107~265 |
108~095 |
107~230 |
108~075 |
+0~150 |
2,233,059 |
358,502 |
-669,810 |
Hover/Click |
|
Sep24 |
240530 |
108~045 |
108~195 |
108~010 |
108~175 |
+0~155 |
2,750,558 |
4,347,695 |
+474,185 |
Hover/Click |
|
Dec24 |
240530 |
109~025 |
109~025 |
108~315 |
108~315 |
+0~155 |
9 |
40 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
105~010 |
105~096 |
104~310 |
105~082 |
+0~086 |
2,034,222 |
308,526 |
-1,070,501 |
Hover/Click |
|
Sep24 |
240530 |
105~122 |
105~214 |
105~104 |
105~200 |
+0~092 |
2,289,289 |
5,947,437 |
+681,650 |
Hover/Click |
|
Dec24 |
240530 |
105~304 |
105~304 |
105~304 |
105~304 |
+0~092 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
101~121 |
101~145 |
101~114 |
101~141 |
+0~023 |
1,130,447 |
215,606 |
-559,698 |
Hover/Click |
|
Sep24 |
240530 |
101~225 |
101~256 |
101~220 |
101~252 |
+0~031 |
1,258,000 |
3,784,656 |
+429,644 |
Hover/Click |
|
Dec24 |
240530 |
102~057 |
102~057 |
102~057 |
102~057 |
+0~031 |
10 |
10 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
2,388,457 |
4,000,272 |
-130,044 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
94.820 |
94.830 |
94.815 |
94.825 |
+0.005 |
64,096 |
276,265 |
+210 |
|
|
Sep24 |
240530 |
94.955 |
94.980 |
94.945 |
94.970 |
+0.015 |
69,819 |
266,462 |
+3,834 |
|
|
Dec24 |
240530 |
95.110 |
95.145 |
95.095 |
95.135 |
+0.025 |
95,919 |
319,214 |
+2,915 |
|
|
Mar25 |
240530 |
95.260 |
95.305 |
95.240 |
95.290 |
+0.035 |
78,854 |
213,421 |
+250 |
|
|
Jun25 |
240530 |
95.410 |
95.460 |
95.390 |
95.440 |
+0.035 |
66,950 |
177,613 |
+1,207 |
|
|
Sep25 |
240530 |
95.545 |
95.605 |
95.530 |
95.585 |
+0.035 |
47,359 |
131,067 |
+511 |
|
|
Dec25 |
240530 |
95.680 |
95.735 |
95.665 |
95.715 |
+0.030 |
61,016 |
163,809 |
+6,849 |
|
|
Mar26 |
240530 |
95.790 |
95.840 |
95.775 |
95.820 |
+0.025 |
30,076 |
106,859 |
-2,185 |
|
|
Jun26 |
240530 |
95.880 |
95.930 |
95.865 |
95.910 |
+0.020 |
20,496 |
63,422 |
+521 |
|
|
Sep26 |
240530 |
95.965 |
96.005 |
95.940 |
95.985 |
+0.020 |
18,954 |
45,452 |
+278 |
|
|
Dec26 |
240530 |
96.025 |
96.065 |
96.000 |
96.045 |
+0.015 |
20,822 |
64,304 |
+681 |
|
|
Mar27 |
240530 |
96.075 |
96.110 |
96.055 |
96.095 |
+0.015 |
16,085 |
63,971 |
+642 |
|
|
Jun27 |
240530 |
96.115 |
96.160 |
96.100 |
96.140 |
+0.015 |
14,242 |
40,579 |
+1,951 |
|
|
Sep27 |
240530 |
96.135 |
96.190 |
96.135 |
96.170 |
+0.015 |
8,841 |
35,157 |
+242 |
|
|
Dec27 |
240530 |
96.160 |
96.210 |
96.150 |
96.185 |
+0.010 |
10,070 |
37,298 |
+654 |
|
|
Mar28 |
240530 |
96.170 |
96.215 |
96.170 |
96.195 |
+0.010 |
4,625 |
13,111 |
+103 |
|
|
Jun28 |
240530 |
96.180 |
96.220 |
96.175 |
96.200 |
+0.010 |
3,847 |
10,066 |
-364 |
|
|
Sep28 |
240530 |
96.175 |
96.220 |
96.175 |
96.195 |
+0.010 |
2,229 |
5,233 |
-427 |
|
| Total Volume and Open Interest |
643,399 |
2,301,840 |
+18,610 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240530 |
120~17 |
121~25 |
120~09 |
121~18 |
+1~06 |
445,693 |
105,747 |
-199,880 |
|
|
Sep24 |
240530 |
120~24 |
122~01 |
120~15 |
121~25 |
+1~07 |
469,267 |
1,650,495 |
+107,260 |
|
|
Dec24 |
240530 |
122~31 |
122~31 |
122~31 |
122~31 |
+1~07 |
|
|
|
|
| Total Volume and Open Interest |
914,960 |
1,756,242 |
-92,620 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240530 |
110~235 |
111~115 |
110~200 |
111~085 |
+0~190 |
899,875 |
164,580 |
-356,860 |
|
|
Sep24 |
240530 |
111~060 |
111~255 |
111~015 |
111~225 |
+0~195 |
908,005 |
2,033,609 |
+271,577 |
|
|
Dec24 |
240530 |
112~015 |
112~015 |
112~015 |
112~015 |
+0~195 |
|
|
|
|
| Total Volume and Open Interest |
1,807,880 |
2,198,189 |
-85,283 |
|
| 30 Day Federal Funds(CBOT) |
|
May24 |
240530 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
4,243 |
424,150 |
-906 |
|
|
Jun24 |
240530 |
94.670 |
94.675 |
94.670 |
94.670 |
unch |
25,533 |
153,983 |
+7,000 |
|
|
Jul24 |
240530 |
94.675 |
94.675 |
94.670 |
94.670 |
unch |
23,296 |
350,599 |
-502 |
|
|
Aug24 |
240530 |
94.700 |
94.710 |
94.700 |
94.700 |
unch |
42,920 |
307,393 |
-2,570 |
|
|
Sep24 |
240530 |
94.745 |
94.750 |
94.740 |
94.745 |
+0.005 |
11,348 |
54,112 |
+737 |
|
|
Oct24 |
240530 |
94.800 |
94.820 |
94.795 |
94.810 |
+0.010 |
26,389 |
154,370 |
-3,784 |
|
| Total Volume and Open Interest |
184,081 |
1,745,291 |
+427 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
143.11 |
143.30 |
142.84 |
143.21 |
+0.10 |
1,740 |
13,278 |
+98 |
Hover/Click |
|
Sep24 |
240530 |
142.29 |
142.63 |
142.25 |
142.56 |
+0.11 |
210 |
239 |
+204 |
Hover/Click |
|
Dec24 |
240530 |
141.66 |
141.66 |
141.66 |
141.66 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,950 |
13,517 |
+302 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240530 |
125.40 |
126.02 |
125.18 |
125.72 |
+0.08 |
205,729 |
261,711 |
+11,307 |
|
|
Sep24 |
240530 |
126.94 |
127.58 |
126.78 |
127.30 |
unch |
40,131 |
46,865 |
+20,293 |
|
|
Dec24 |
240530 |
127.16 |
127.16 |
127.16 |
127.16 |
-0.40 |
2 |
2 |
+2 |
|
| Total Volume and Open Interest |
245,862 |
308,578 |
+31,602 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
129.13 |
129.31 |
128.84 |
129.18 |
+0.12 |
1,293,854 |
1,479,571 |
+76,955 |
Hover/Click |
|
Sep24 |
240530 |
129.75 |
129.95 |
129.50 |
129.83 |
+0.10 |
154,218 |
144,601 |
+50,419 |
Hover/Click |
|
Dec24 |
240530 |
129.71 |
129.71 |
128.66 |
129.35 |
-0.11 |
21 |
30 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
1,448,093 |
1,624,202 |
+127,381 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
115.82 |
115.96 |
115.73 |
115.88 |
+0.03 |
983,980 |
1,383,731 |
-31,582 |
Hover/Click |
|
Sep24 |
240530 |
115.24 |
115.40 |
115.19 |
115.34 |
+0.03 |
67,906 |
105,057 |
+32,002 |
Hover/Click |
|
Dec24 |
240530 |
116.93 |
116.93 |
116.93 |
116.93 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,051,886 |
1,488,788 |
+420 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240530 |
104.93 |
104.99 |
104.92 |
104.96 |
+0.02 |
954,134 |
2,377,203 |
-10,895 |
|
|
Sep24 |
240530 |
105.18 |
105.25 |
105.18 |
105.22 |
+0.02 |
277,784 |
344,020 |
+155,956 |
|
|
Dec24 |
240530 |
105.96 |
105.96 |
105.96 |
105.96 |
+0.03 |
32 |
32 |
+32 |
|
| Total Volume and Open Interest |
1,231,950 |
2,721,255 |
+145,093 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240530 |
96.255 |
96.265 |
96.255 |
96.260 |
unch |
2,715 |
7,283 |
-71 |
|
|
Sep24 |
240530 |
96.445 |
96.460 |
96.445 |
96.460 |
+0.015 |
9,623 |
3,515 |
-308 |
|
|
Dec24 |
240530 |
96.605 |
96.630 |
96.605 |
96.625 |
+0.020 |
8,982 |
3,934 |
-3 |
|
| Total Volume and Open Interest |
98,713 |
56,052 |
+743 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
95~16 |
95~23 |
95~13 |
95~22 |
+0~08 |
176,388 |
20,238 |
-58,537 |
Hover/Click |
|
Sep24 |
240530 |
95~18 |
95~32 |
95~17 |
95~25 |
+0~06 |
427,000 |
679,228 |
+30,037 |
Hover/Click |
| Total Volume and Open Interest |
603,389 |
699,645 |
-28,500 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
96.260 |
96.265 |
96.250 |
96.260 |
unch |
132,557 |
737,552 |
-9,314 |
|
|
Sep24 |
240530 |
96.440 |
96.465 |
96.440 |
96.455 |
+0.010 |
181,206 |
525,834 |
+12,234 |
|
|
Dec24 |
240530 |
96.600 |
96.635 |
96.600 |
96.620 |
+0.010 |
210,697 |
523,305 |
+2,322 |
|
| Total Volume and Open Interest |
1,500,762 |
4,474,977 |
+33,420 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
95.64 |
95.64 |
95.63 |
95.64 |
-0.01 |
51,267 |
236,995 |
+267 |
|
|
Sep24 |
240530 |
95.58 |
95.59 |
95.55 |
95.59 |
unch |
61,361 |
312,251 |
+6,080 |
|
|
Dec24 |
240530 |
95.58 |
95.60 |
95.54 |
95.58 |
-0.01 |
63,655 |
247,742 |
+4,682 |
|
|
Mar25 |
240530 |
95.64 |
95.64 |
95.58 |
95.64 |
unch |
48,387 |
146,590 |
+2,168 |
|
|
Jun25 |
240530 |
95.73 |
95.74 |
95.67 |
95.73 |
-0.01 |
33,993 |
117,084 |
-207 |
|
|
Sep25 |
240530 |
95.83 |
95.83 |
95.77 |
95.82 |
-0.01 |
19,354 |
80,921 |
+735 |
|
|
Dec25 |
240530 |
95.89 |
95.90 |
95.83 |
95.88 |
-0.02 |
16,908 |
94,287 |
+3,153 |
|
|
Mar26 |
240530 |
95.93 |
95.94 |
95.87 |
95.93 |
-0.01 |
11,442 |
58,316 |
+1,821 |
|
|
Jun26 |
240530 |
95.96 |
95.97 |
95.90 |
95.95 |
-0.02 |
3,171 |
10,094 |
+2,183 |
|
|
Sep26 |
240530 |
95.98 |
95.98 |
95.96 |
95.96 |
-0.02 |
6 |
757 |
+5 |
|
| Total Volume and Open Interest |
309,564 |
1,305,614 |
+20,903 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
95.60 |
95.60 |
95.51 |
95.56 |
-0.03 |
230,054 |
1,201,961 |
+10,633 |
|
|
Sep24 |
240530 |
95.60 |
95.60 |
95.54 |
95.56 |
-0.04 |
167 |
632 |
+131 |
|
| Total Volume and Open Interest |
230,221 |
1,202,593 |
+10,764 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
95.92 |
95.94 |
95.87 |
95.92 |
-0.01 |
258,908 |
887,638 |
+3,607 |
|
|
Sep24 |
240530 |
95.94 |
95.94 |
95.94 |
95.94 |
-0.01 |
1,056 |
1,315 |
+865 |
|
| Total Volume and Open Interest |
259,964 |
888,953 |
+4,472 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
2336.9 |
2349.7 |
2320.8 |
2342.9 |
+1.7 |
119,317 |
29,299 |
-44,530 |
Hover/Click |
|
Aug24 |
240530 |
2361.0 |
2373.7 |
2343.3 |
2366.5 |
+2.4 |
172,055 |
375,044 |
+32,646 |
Hover/Click |
|
Oct24 |
240530 |
2382.8 |
2394.8 |
2367.0 |
2389.3 |
+2.1 |
1,376 |
18,675 |
+339 |
Hover/Click |
|
Dec24 |
240530 |
2404.4 |
2419.1 |
2390.0 |
2412.5 |
+2.1 |
3,083 |
36,898 |
+582 |
Hover/Click |
|
Feb25 |
240530 |
2425.7 |
2441.2 |
2413.3 |
2435.9 |
+2.4 |
133 |
6,254 |
-7 |
Hover/Click |
|
Apr25 |
240530 |
2447.3 |
2456.2 |
2433.2 |
2456.0 |
+2.2 |
61 |
3,326 |
+5 |
Hover/Click |
|
Jun25 |
240530 |
2475.0 |
2476.9 |
2474.6 |
2476.9 |
+2.2 |
3 |
1,350 |
+1 |
Hover/Click |
|
Aug25 |
240530 |
2475.0 |
2496.3 |
2475.0 |
2496.3 |
+2.2 |
2 |
26 |
-1 |
Hover/Click |
|
Oct25 |
240530 |
2515.3 |
2515.3 |
2515.3 |
2515.3 |
+2.2 |
2 |
25 |
+0 |
Hover/Click |
|
Dec25 |
240530 |
2514.9 |
2533.4 |
2514.9 |
2533.4 |
+2.2 |
82 |
2,078 |
+61 |
Hover/Click |
|
Feb26 |
240530 |
2553.6 |
2553.6 |
2553.6 |
2553.6 |
+2.2 |
0 |
1 |
+0 |
Hover/Click |
|
Apr26 |
240530 |
2573.7 |
2573.7 |
2573.7 |
2573.7 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240530 |
3217.0 |
3228.0 |
3118.0 |
3153.4 |
-83.9 |
87,062 |
145,196 |
+510 |
Hover/Click |
|
Sep24 |
240530 |
3250.0 |
3262.0 |
3152.5 |
3187.2 |
-84.4 |
5,470 |
25,781 |
+1,743 |
Hover/Click |
|
Dec24 |
240530 |
3297.0 |
3307.5 |
3200.0 |
3232.6 |
-84.7 |
579 |
11,901 |
-18 |
Hover/Click |
|
Mar25 |
240530 |
3330.5 |
3330.5 |
3252.0 |
3279.2 |
-83.8 |
90 |
2,475 |
+27 |
Hover/Click |
|
May25 |
240530 |
3309.5 |
3309.5 |
3309.5 |
3309.5 |
-83.4 |
16 |
293 |
+13 |
Hover/Click |
|
Jul25 |
240530 |
3353.0 |
3362.5 |
3337.5 |
3337.5 |
-83.4 |
23 |
64 |
-2 |
Hover/Click |
|
Sep25 |
240530 |
3360.3 |
3360.3 |
3360.3 |
3360.3 |
-83.4 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,172 |
186,876 |
+2,030 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240530 |
1048.0 |
1049.8 |
1028.8 |
1038.0 |
-9.9 |
23,199 |
77,140 |
-1,007 |
Hover/Click |
|
Oct24 |
240530 |
1059.1 |
1062.1 |
1041.5 |
1050.5 |
-10.4 |
2,406 |
14,247 |
+790 |
Hover/Click |
|
Jan25 |
240530 |
1070.0 |
1072.7 |
1053.6 |
1062.2 |
-10.6 |
380 |
1,643 |
+63 |
Hover/Click |
|
Apr25 |
240530 |
1078.9 |
1083.3 |
1064.0 |
1072.4 |
-10.6 |
215 |
413 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
26,259 |
93,517 |
-71 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
955.00 |
957.50 |
928.50 |
944.30 |
-19.70 |
4,087 |
458 |
-1,906 |
Hover/Click |
|
Sep24 |
240530 |
967.50 |
970.50 |
938.00 |
958.70 |
-17.70 |
6,637 |
22,021 |
+997 |
Hover/Click |
|
Dec24 |
240530 |
977.00 |
978.50 |
952.00 |
969.00 |
-16.80 |
54 |
215 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
10,812 |
22,720 |
-872 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240530 |
478.10 |
478.40 |
462.05 |
465.85 |
-13.25 |
71,896 |
134,139 |
-6,347 |
Hover/Click |
|
Sep24 |
240530 |
478.45 |
479.35 |
462.60 |
466.60 |
-13.35 |
23,526 |
92,833 |
+1,461 |
Hover/Click |
|
Dec24 |
240530 |
479.05 |
480.40 |
464.00 |
468.10 |
-13.10 |
5,105 |
42,022 |
-49 |
Hover/Click |
|
Mar25 |
240530 |
475.70 |
475.70 |
465.90 |
469.55 |
-13.05 |
903 |
9,227 |
+70 |
Hover/Click |
|
May25 |
240530 |
469.90 |
470.05 |
466.70 |
470.05 |
-13.05 |
156 |
2,636 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
103,445 |
293,346 |
-5,493 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
38268 |
38312 |
38111 |
38231 |
-293 |
131,272 |
98,415 |
+1,983 |
Hover/Click |
|
Sep24 |
240530 |
38680 |
38710 |
38517 |
38633 |
-296 |
1,722 |
2,125 |
+1,339 |
Hover/Click |
|
Dec24 |
240530 |
38900 |
38945 |
38878 |
38878 |
-68 |
2 |
22 |
+0 |
Hover/Click |
|
Mar25 |
240530 |
38841 |
38841 |
38841 |
38841 |
-329 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
132,996 |
100,565 |
+3,322 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
38274 |
38314 |
38110 |
38231 |
-293 |
95,673 |
18,790 |
+734 |
Hover/Click |
|
Sep24 |
240530 |
38685 |
38719 |
38518 |
38633 |
-296 |
832 |
1,202 |
+30 |
Hover/Click |
|
Dec24 |
240530 |
38701 |
38931 |
38701 |
38878 |
-68 |
7 |
21 |
+0 |
Hover/Click |
|
Mar25 |
240530 |
38841 |
38841 |
38841 |
38841 |
-329 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,512 |
20,014 |
+764 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
5270.50 |
5277.00 |
5238.25 |
5253.00 |
-31.00 |
1,445,855 |
2,113,163 |
-2,161 |
Hover/Click |
|
Sep24 |
240530 |
5334.25 |
5338.75 |
5299.75 |
5314.75 |
-31.00 |
16,761 |
62,168 |
+4,522 |
Hover/Click |
|
Dec24 |
240530 |
5386.50 |
5397.25 |
5360.25 |
5374.25 |
-31.75 |
229 |
5,533 |
+118 |
Hover/Click |
|
Mar25 |
240530 |
5433.50 |
5433.50 |
5433.50 |
5433.50 |
-33.00 |
0 |
541 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,462,845 |
2,182,210 |
+2,479 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
5271.00 |
5276.75 |
5238.00 |
5253.00 |
-31.00 |
758,119 |
281,994 |
+9,172 |
Hover/Click |
|
Sep24 |
240530 |
5334.50 |
5339.00 |
5299.25 |
5314.75 |
-31.00 |
3,260 |
4,418 |
-45 |
Hover/Click |
|
Dec24 |
240530 |
5391.25 |
5398.00 |
5359.75 |
5374.25 |
-31.75 |
205 |
633 |
-6 |
Hover/Click |
|
Mar25 |
240530 |
5433.50 |
5433.50 |
5433.50 |
5433.50 |
-33.00 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
761,584 |
287,090 |
+9,121 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
18753.00 |
18787.00 |
18546.25 |
18606.50 |
-196.25 |
573,938 |
251,712 |
+2,964 |
Hover/Click |
|
Sep24 |
240530 |
19001.00 |
19027.25 |
18792.25 |
18848.25 |
-198.25 |
1,702 |
5,340 |
+14 |
Hover/Click |
|
Dec24 |
240530 |
19200.00 |
19258.25 |
19040.00 |
19083.50 |
-198.50 |
46 |
240 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
575,686 |
257,304 |
+2,987 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
18754.00 |
18787.00 |
18548.00 |
18606.50 |
-196.25 |
1,106,627 |
87,630 |
-23,038 |
Hover/Click |
|
Sep24 |
240530 |
18981.75 |
19039.00 |
18792.75 |
18848.25 |
-198.25 |
9,976 |
5,062 |
+293 |
Hover/Click |
|
Dec24 |
240530 |
19223.00 |
19259.00 |
19035.00 |
19083.50 |
-198.50 |
107 |
424 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
1,116,710 |
93,137 |
-22,750 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240530 |
2924.00 |
2963.30 |
2915.20 |
2955.50 |
+28.30 |
10,984 |
38,907 |
-605 |
Hover/Click |
|
Sep24 |
240530 |
2976.90 |
2991.60 |
2952.50 |
2987.70 |
+28.80 |
4 |
7 |
-1 |
Hover/Click |
|
Dec24 |
240530 |
2999.10 |
2999.10 |
2999.10 |
2999.10 |
+29.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,988 |
38,914 |
-606 |
|
| Volatility Index(CBOE) |
|
May24 |
240522 |
12.30 |
12.47 |
12.00 |
12.00 |
-0.20 |
79,513 |
85,640 |
+14,996 |
|
|
Jun24 |
240530 |
14.45 |
14.70 |
13.95 |
14.29 |
-0.05 |
98,716 |
178,426 |
-6,315 |
|
|
Jul24 |
240530 |
15.07 |
15.25 |
14.70 |
14.90 |
-0.05 |
47,539 |
92,685 |
+2,782 |
|
|
Aug24 |
240530 |
15.57 |
15.70 |
15.25 |
15.39 |
-0.06 |
16,455 |
46,411 |
+74 |
|
| Total Volume and Open Interest |
187,508 |
404,807 |
-262 |
|
| S & P 600(CME) |
|
Jun24 |
240530 |
1318.40 |
1320.10 |
1318.40 |
1318.40 |
+15.40 |
0 |
588 |
+0 |
|
|
Sep24 |
240530 |
1332.90 |
1332.90 |
1332.90 |
1332.90 |
+15.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
588 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
2041.20 |
2070.00 |
2031.20 |
2061.00 |
+19.40 |
175,503 |
470,805 |
+5,253 |
Hover/Click |
|
Sep24 |
240530 |
2060.90 |
2091.90 |
2054.60 |
2083.70 |
+19.60 |
639 |
1,988 |
+247 |
Hover/Click |
|
Dec24 |
240530 |
2102.40 |
2102.40 |
2102.40 |
2102.40 |
+19.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
176,142 |
472,793 |
+5,500 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
2040.60 |
2070.00 |
2031.40 |
2061.00 |
+19.40 |
39,792 |
30,457 |
+843 |
Hover/Click |
|
Sep24 |
240530 |
2062.80 |
2092.00 |
2053.90 |
2083.70 |
+19.60 |
659 |
2,719 |
+49 |
Hover/Click |
|
Dec24 |
240530 |
2102.40 |
2102.40 |
2102.40 |
2102.40 |
+19.80 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,451 |
33,191 |
+892 |
|
| Nikkei 225(CME) |
|
Jun24 |
240530 |
38190 |
38340 |
37615 |
38235 |
-90 |
5,781 |
15,592 |
+207 |
|
|
Sep24 |
240530 |
38240 |
38390 |
37680 |
38290 |
-85 |
238 |
655 |
+210 |
|
| Total Volume and Open Interest |
6,019 |
16,247 |
+417 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
38545 |
38570 |
37610 |
38020 |
-510 |
30,529 |
101,063 |
-1,107 |
|
|
Sep24 |
240530 |
38500 |
38500 |
37605 |
37970 |
-510 |
92 |
1,268 |
-13 |
|
|
Dec24 |
240530 |
37520 |
37745 |
37520 |
37745 |
-500 |
0 |
4,742 |
+0 |
|
| Total Volume and Open Interest |
30,621 |
110,282 |
-1,120 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240530 |
38545 |
38555 |
37610 |
38000 |
-490 |
741,727 |
386,946 |
+7,534 |
|
|
Sep24 |
240530 |
38525 |
38545 |
37595 |
37980 |
-490 |
39,806 |
22,946 |
-399 |
|
|
Dec24 |
240530 |
38320 |
38320 |
37380 |
37760 |
-490 |
2,380 |
5,400 |
+207 |
|
| Total Volume and Open Interest |
792,829 |
442,676 |
+7,379 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240530 |
38540 |
38550 |
37610 |
38000 |
-490 |
47,717 |
205,927 |
+1,224 |
|
|
Sep24 |
240530 |
38530 |
38530 |
37600 |
37980 |
-490 |
1,614 |
16,563 |
+132 |
|
|
Dec24 |
240530 |
38250 |
38250 |
37470 |
37760 |
-490 |
17 |
40,389 |
+1 |
|
| Total Volume and Open Interest |
49,348 |
287,872 |
+3,660 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240530 |
38185 |
38335 |
37610 |
38230 |
-85 |
23,020 |
47,977 |
-1,953 |
|
|
Sep24 |
240530 |
38170 |
38320 |
37630 |
38220 |
-80 |
391 |
1,446 |
+260 |
|
|
Dec24 |
240530 |
38315 |
38315 |
38315 |
38315 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
23,411 |
49,423 |
-1,693 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240530 |
38230 |
38230 |
38230 |
38230 |
-85 |
0 |
1 |
+0 |
|
|
Sep24 |
240530 |
38220 |
38220 |
38220 |
38220 |
-80 |
|
|
|
|
|
Dec24 |
240530 |
38315 |
38315 |
38315 |
38315 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
7922.0 |
7997.0 |
7911.0 |
7979.0 |
+41.0 |
54,290 |
199,098 |
+2,229 |
|
|
Jul24 |
240530 |
7994.5 |
8001.0 |
7994.5 |
8001.0 |
+41.0 |
2 |
51 |
+2 |
|
|
Aug24 |
240530 |
8026.0 |
8026.0 |
8026.0 |
8026.0 |
+41.0 |
|
|
|
|
|
Sep24 |
240530 |
8042.0 |
8057.0 |
8042.0 |
8057.0 |
+41.0 |
1 |
31 |
+0 |
|
|
Dec24 |
240530 |
8112.0 |
8112.0 |
8112.0 |
8112.0 |
+41.0 |
0 |
20 |
+0 |
|
|
Mar25 |
240530 |
8183.0 |
8183.0 |
8183.0 |
8183.0 |
+38.0 |
|
|
|
|
| Total Volume and Open Interest |
54,293 |
199,200 |
+2,231 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May24 |
240530 |
18473 |
18516 |
18250 |
18264 |
-218 |
136,877 |
29,148 |
-33,986 |
|
|
Jun24 |
240530 |
18425 |
18459 |
18093 |
18126 |
-300 |
113,344 |
144,320 |
+30,398 |
|
|
Jul24 |
240530 |
18719 |
18848 |
18000 |
18041 |
-333 |
2 |
236 |
+1 |
|
| Total Volume and Open Interest |
250,646 |
188,472 |
-3,490 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
18521.0 |
18588.0 |
18435.0 |
18564.0 |
+30.0 |
42,990 |
67,677 |
+1,001 |
|
|
Sep24 |
240530 |
18639.0 |
18758.0 |
18639.0 |
18758.0 |
+29.0 |
28 |
217 |
+2 |
|
|
Dec24 |
240530 |
18942.0 |
18942.0 |
18942.0 |
18942.0 |
+32.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
43,018 |
68,052 |
+1,003 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240530 |
18523.0 |
18588.0 |
18432.0 |
18564.0 |
+30.0 |
32,136 |
11,222 |
-187 |
|
|
Sep24 |
240530 |
18648.0 |
18758.0 |
18642.0 |
18758.0 |
+29.0 |
44 |
136 |
-4 |
|
|
Dec24 |
240530 |
18846.0 |
18942.0 |
18846.0 |
18942.0 |
+32.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
32,180 |
11,365 |
-191 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
4971 |
5006 |
4950 |
4993 |
+20 |
826,189 |
2,742,815 |
+64,086 |
|
|
Sep24 |
240530 |
5000 |
5048 |
4996 |
5037 |
+21 |
4,497 |
55,965 |
+2,933 |
|
|
Dec24 |
240530 |
5067 |
5067 |
5067 |
5067 |
+20 |
0 |
40,522 |
+0 |
|
| Total Volume and Open Interest |
830,686 |
2,844,757 |
+67,019 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240530 |
11783 |
11921 |
11771 |
11893 |
+88 |
24,306 |
170,759 |
-2,048 |
|
|
Sep24 |
240530 |
11818 |
11951 |
11818 |
11931 |
+91 |
35 |
208 |
+28 |
|
|
Dec24 |
240530 |
11974 |
11974 |
11974 |
11974 |
+92 |
0 |
1,227 |
+0 |
|
| Total Volume and Open Interest |
24,341 |
172,202 |
-2,020 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240530 |
8180.50 |
8253.50 |
8151.50 |
8244.50 |
+50.00 |
94,989 |
544,671 |
+551 |
|
|
Sep24 |
240530 |
8231.00 |
8291.00 |
8200.00 |
8288.50 |
+50.50 |
314 |
664 |
+279 |
|
|
Dec24 |
240530 |
8350.50 |
8350.50 |
8350.50 |
8350.50 |
+51.50 |
0 |
209 |
+0 |
|
| Total Volume and Open Interest |
95,303 |
545,544 |
+830 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240530 |
7693.0 |
7699.0 |
7614.0 |
7655.0 |
-37.0 |
52,028 |
287,962 |
+1,048 |
|
|
Sep24 |
240530 |
7608.0 |
7637.0 |
7608.0 |
7637.0 |
-37.0 |
5 |
202 |
+5 |
|
|
Dec24 |
240530 |
7620.0 |
7620.0 |
7620.0 |
7620.0 |
-37.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
52,035 |
288,750 |
+1,054 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240530 |
34155.00 |
34640.00 |
34085.00 |
34536.00 |
+290.00 |
19,250 |
120,920 |
+994 |
|
|
Sep24 |
240530 |
34120.00 |
34800.00 |
34120.00 |
34711.00 |
+290.00 |
1,209 |
353 |
+8 |
|
|
Dec24 |
240530 |
34632.00 |
34632.00 |
34632.00 |
34632.00 |
+290.00 |
|
|
|
|
| Total Volume and Open Interest |
20,459 |
121,273 |
+1,002 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240530 |
362.20 |
363.35 |
359.25 |
360.10 |
-6.25 |
274,192 |
268,961 |
+2,922 |
|
|
Sep24 |
240530 |
365.00 |
365.50 |
361.60 |
362.35 |
-5.85 |
1,570 |
22,729 |
+2,494 |
|
|
Dec24 |
240530 |
367.30 |
367.30 |
363.50 |
364.30 |
-6.45 |
12 |
16,270 |
+589 |
|
| Total Volume and Open Interest |
275,776 |
313,358 |
+6,005 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240530 |
581.90 |
581.90 |
577.65 |
577.90 |
-10.25 |
15 |
536 |
+15 |
|
|
Jul24 |
240530 |
577.65 |
577.65 |
577.65 |
577.65 |
-9.90 |
0 |
1 |
+0 |
|
|
Aug24 |
240530 |
575.15 |
575.15 |
575.15 |
575.15 |
-14.90 |
|
|
|
|
| Total Volume and Open Interest |
15 |
537 |
+15 |
|
|
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
