 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 08, 2025 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
983.25 |
1002.25 |
982.50 |
992.75 |
+9.75 |
272,593 |
303,201 |
-31,840 |
Hover/Click |
Jul25 |
250408 |
997.75 |
1016.00 |
996.50 |
1004.00 |
+7.00 |
186,460 |
269,875 |
+12,826 |
Hover/Click |
Aug25 |
250408 |
993.50 |
1010.25 |
993.50 |
996.75 |
+4.25 |
12,478 |
31,462 |
+375 |
Hover/Click |
Sep25 |
250408 |
979.25 |
993.75 |
975.00 |
976.00 |
-2.00 |
13,180 |
31,353 |
+320 |
Hover/Click |
Nov25 |
250408 |
981.00 |
995.25 |
976.75 |
977.75 |
-3.25 |
77,241 |
170,825 |
-2,710 |
Hover/Click |
Jan26 |
250408 |
996.00 |
1008.50 |
990.25 |
991.25 |
-3.50 |
12,612 |
24,589 |
+198 |
Hover/Click |
Mar26 |
250408 |
1001.00 |
1014.00 |
996.00 |
997.00 |
-4.50 |
7,128 |
25,106 |
+335 |
Hover/Click |
May26 |
250408 |
1010.25 |
1021.50 |
1004.25 |
1005.00 |
-4.75 |
2,686 |
8,914 |
+303 |
Hover/Click |
Jul26 |
250408 |
1021.50 |
1030.00 |
1013.25 |
1014.25 |
-4.75 |
1,527 |
5,406 |
+167 |
Hover/Click |
Aug26 |
250408 |
1011.25 |
1025.00 |
1011.25 |
1011.25 |
-5.00 |
22 |
342 |
+5 |
Hover/Click |
Sep26 |
250408 |
1005.00 |
1010.75 |
996.50 |
996.75 |
-5.75 |
33 |
274 |
+0 |
Hover/Click |
Nov26 |
250408 |
1004.00 |
1011.25 |
994.25 |
995.00 |
-6.50 |
677 |
5,419 |
+26 |
Hover/Click |
Jan27 |
250408 |
1006.00 |
1018.25 |
1006.00 |
1006.00 |
-6.50 |
0 |
331 |
+0 |
Hover/Click |
Mar27 |
250408 |
1007.00 |
1018.75 |
1007.00 |
1007.00 |
-6.50 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
586,638 |
877,422 |
-19,993 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
288.00 |
293.80 |
288.00 |
291.00 |
+2.60 |
94,267 |
214,985 |
-11,621 |
Hover/Click |
Jul25 |
250408 |
295.10 |
300.30 |
295.10 |
297.30 |
+1.80 |
71,664 |
190,635 |
+2,225 |
Hover/Click |
Aug25 |
250408 |
297.70 |
301.70 |
296.90 |
298.80 |
+1.60 |
15,746 |
43,927 |
+2,635 |
Hover/Click |
Sep25 |
250408 |
298.60 |
302.80 |
298.60 |
299.60 |
+1.10 |
9,155 |
29,179 |
-284 |
Hover/Click |
Oct25 |
250408 |
298.70 |
303.00 |
298.70 |
299.60 |
+0.70 |
7,570 |
25,330 |
+18 |
Hover/Click |
Dec25 |
250408 |
301.10 |
305.70 |
301.10 |
302.40 |
+0.80 |
28,961 |
90,910 |
+67 |
Hover/Click |
Jan26 |
250408 |
303.40 |
307.30 |
303.40 |
304.00 |
+0.70 |
4,215 |
11,092 |
+398 |
Hover/Click |
Mar26 |
250408 |
304.60 |
309.10 |
304.60 |
305.90 |
+0.40 |
2,315 |
11,356 |
+135 |
Hover/Click |
May26 |
250408 |
309.20 |
311.50 |
307.80 |
308.30 |
+0.30 |
1,153 |
5,720 |
+12 |
Hover/Click |
Jul26 |
250408 |
313.20 |
314.50 |
310.80 |
311.30 |
+0.10 |
596 |
3,255 |
+105 |
Hover/Click |
Total Volume and Open Interest |
235,964 |
630,047 |
-6,260 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
45.08 |
45.81 |
44.80 |
44.94 |
-0.21 |
119,880 |
155,477 |
-15,545 |
Hover/Click |
Jul25 |
250408 |
45.44 |
46.19 |
45.23 |
45.36 |
-0.15 |
80,003 |
181,473 |
+4,114 |
Hover/Click |
Aug25 |
250408 |
45.20 |
46.04 |
45.16 |
45.22 |
-0.18 |
15,666 |
44,432 |
-413 |
Hover/Click |
Sep25 |
250408 |
45.07 |
45.84 |
44.98 |
45.04 |
-0.18 |
12,155 |
23,844 |
+126 |
Hover/Click |
Oct25 |
250408 |
44.71 |
45.54 |
44.68 |
44.74 |
-0.21 |
8,681 |
25,701 |
-638 |
Hover/Click |
Dec25 |
250408 |
44.72 |
45.50 |
44.64 |
44.70 |
-0.20 |
36,614 |
120,687 |
+993 |
Hover/Click |
Jan26 |
250408 |
44.94 |
45.52 |
44.67 |
44.74 |
-0.19 |
4,037 |
9,959 |
+312 |
Hover/Click |
Mar26 |
250408 |
44.96 |
45.51 |
44.67 |
44.74 |
-0.21 |
1,852 |
10,681 |
+300 |
Hover/Click |
May26 |
250408 |
45.19 |
45.57 |
44.73 |
44.82 |
-0.20 |
645 |
4,183 |
+7 |
Hover/Click |
Jul26 |
250408 |
44.95 |
45.63 |
44.82 |
44.91 |
-0.21 |
738 |
3,628 |
+153 |
Hover/Click |
Total Volume and Open Interest |
280,868 |
583,530 |
-10,676 |
|
Canola(WCE) |
Weekly |
Monthly |
May25 |
250408 |
637.1 |
649.9 |
633.1 |
646.2 |
+9.6 |
31,265 |
89,917 |
-10,542 |
Hover/Click |
Jul25 |
250408 |
642.9 |
656.4 |
638.5 |
652.7 |
+9.7 |
23,249 |
83,242 |
-604 |
Hover/Click |
Nov25 |
250408 |
630.7 |
634.4 |
624.0 |
630.1 |
+1.7 |
8,063 |
45,707 |
+348 |
Hover/Click |
Jan26 |
250408 |
636.3 |
641.5 |
631.8 |
637.5 |
+1.0 |
442 |
7,794 |
-22 |
Hover/Click |
Mar26 |
250408 |
638.4 |
645.7 |
637.1 |
642.9 |
+0.5 |
32 |
1,060 |
+0 |
Hover/Click |
May26 |
250408 |
641.1 |
647.4 |
639.7 |
646.3 |
+0.2 |
38 |
355 |
+12 |
Hover/Click |
Total Volume and Open Interest |
63,127 |
228,384 |
-10,794 |
|
Corn(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
464.50 |
469.75 |
462.75 |
469.00 |
+4.50 |
216,782 |
515,571 |
-47,400 |
Hover/Click |
Jul25 |
250408 |
470.75 |
476.25 |
469.25 |
474.75 |
+4.00 |
140,908 |
587,793 |
+7,171 |
Hover/Click |
Sep25 |
250408 |
439.00 |
444.00 |
438.25 |
438.75 |
-0.25 |
49,246 |
269,027 |
-4,123 |
Hover/Click |
Dec25 |
250408 |
445.75 |
450.00 |
445.25 |
445.75 |
-0.25 |
69,007 |
374,131 |
-2,508 |
Hover/Click |
Mar26 |
250408 |
459.00 |
463.25 |
457.75 |
458.00 |
-1.50 |
8,128 |
35,058 |
+92 |
Hover/Click |
May26 |
250408 |
467.00 |
470.75 |
465.25 |
465.50 |
-1.75 |
1,137 |
18,959 |
+67 |
Hover/Click |
Jul26 |
250408 |
472.25 |
475.00 |
469.00 |
469.25 |
-2.00 |
807 |
6,781 |
+34 |
Hover/Click |
Sep26 |
250408 |
450.75 |
453.00 |
448.75 |
449.00 |
-1.50 |
142 |
2,298 |
+49 |
Hover/Click |
Dec26 |
250408 |
451.00 |
454.50 |
449.50 |
450.00 |
-1.50 |
2,169 |
19,542 |
-341 |
Hover/Click |
Mar27 |
250408 |
470.00 |
470.00 |
461.00 |
461.25 |
-1.50 |
78 |
1,793 |
+60 |
Hover/Click |
Total Volume and Open Interest |
488,407 |
1,831,846 |
-46,897 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
537.50 |
545.75 |
533.75 |
540.00 |
+3.50 |
96,849 |
204,221 |
-13,795 |
Hover/Click |
Jul25 |
250408 |
551.75 |
560.25 |
548.25 |
554.00 |
+3.50 |
65,822 |
141,350 |
-52 |
Hover/Click |
Sep25 |
250408 |
565.00 |
573.75 |
563.00 |
568.75 |
+4.25 |
26,749 |
64,808 |
+2,273 |
Hover/Click |
Dec25 |
250408 |
588.00 |
594.75 |
585.00 |
590.75 |
+4.50 |
12,427 |
56,918 |
+902 |
Hover/Click |
Mar26 |
250408 |
606.50 |
613.00 |
603.75 |
609.25 |
+4.00 |
3,028 |
8,715 |
-110 |
Hover/Click |
May26 |
250408 |
616.75 |
622.25 |
614.00 |
619.25 |
+3.50 |
409 |
2,064 |
-163 |
Hover/Click |
Total Volume and Open Interest |
205,484 |
479,855 |
-10,975 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May25 |
250408 |
559.00 |
567.75 |
552.75 |
561.50 |
+2.25 |
59,865 |
101,326 |
-9,458 |
Hover/Click |
Jul25 |
250408 |
573.00 |
581.00 |
566.75 |
575.00 |
+2.25 |
49,329 |
87,666 |
+2,900 |
Hover/Click |
Sep25 |
250408 |
587.75 |
594.75 |
581.50 |
589.75 |
+3.00 |
15,437 |
33,269 |
-1,291 |
Hover/Click |
Dec25 |
250408 |
612.00 |
616.00 |
603.50 |
611.50 |
+2.75 |
8,187 |
31,109 |
-113 |
Hover/Click |
Mar26 |
250408 |
630.00 |
634.00 |
621.75 |
629.50 |
+2.25 |
1,862 |
5,526 |
+158 |
Hover/Click |
May26 |
250408 |
637.00 |
642.25 |
631.50 |
638.50 |
+2.25 |
79 |
2,108 |
-38 |
Hover/Click |
Jul26 |
250408 |
633.00 |
637.25 |
633.00 |
637.00 |
+1.25 |
4 |
300 |
+1 |
Hover/Click |
Total Volume and Open Interest |
134,764 |
261,386 |
-7,841 |
|
Wheat(MGE) |
Weekly |
Monthly |
May25 |
250408 |
591.50 |
603.50 |
588.50 |
601.00 |
+7.00 |
8,062 |
40,777 |
-2,332 |
Hover/Click |
Jul25 |
250408 |
606.00 |
618.00 |
602.75 |
614.50 |
+6.25 |
4,982 |
24,312 |
+514 |
Hover/Click |
Sep25 |
250408 |
618.00 |
628.75 |
614.00 |
625.25 |
+5.75 |
1,992 |
13,941 |
+292 |
Hover/Click |
Dec25 |
250408 |
640.50 |
645.75 |
632.00 |
643.00 |
+5.25 |
783 |
8,982 |
-57 |
Hover/Click |
Mar26 |
250408 |
659.00 |
659.00 |
652.75 |
659.00 |
+4.75 |
18 |
1,393 |
-1 |
Hover/Click |
May26 |
250408 |
667.75 |
667.75 |
664.50 |
667.75 |
+4.50 |
1 |
22 |
-1 |
Hover/Click |
Total Volume and Open Interest |
15,838 |
89,440 |
-1,585 |
|
Oats(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
340.50 |
342.75 |
326.50 |
330.00 |
-6.75 |
540 |
1,736 |
-45 |
Hover/Click |
Jul25 |
250408 |
342.25 |
342.50 |
331.50 |
332.00 |
-9.00 |
103 |
885 |
+18 |
Hover/Click |
Sep25 |
250408 |
335.75 |
335.75 |
335.75 |
335.75 |
-9.00 |
2 |
39 |
+0 |
Hover/Click |
Dec25 |
250408 |
343.25 |
343.75 |
336.75 |
336.75 |
-7.00 |
4 |
147 |
+3 |
Hover/Click |
Total Volume and Open Interest |
649 |
2,811 |
-24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May25 |
250408 |
13.35 |
13.64 |
13.34 |
13.51 |
+0.19 |
542 |
10,534 |
-77 |
Hover/Click |
Jul25 |
250408 |
13.56 |
13.80 |
13.55 |
13.64 |
+0.15 |
191 |
1,875 |
+103 |
Hover/Click |
Sep25 |
250408 |
13.63 |
13.75 |
13.60 |
13.65 |
+0.11 |
26 |
803 |
+1 |
Hover/Click |
Nov25 |
250408 |
13.81 |
13.81 |
13.81 |
13.81 |
+0.15 |
4 |
44 |
-3 |
Hover/Click |
Total Volume and Open Interest |
763 |
13,256 |
+24 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr25 |
250408 |
201.750 |
202.000 |
198.880 |
199.100 |
+0.165 |
10,578 |
19,938 |
-8,002 |
Hover/Click |
Jun25 |
250408 |
197.250 |
197.500 |
193.400 |
193.630 |
-0.555 |
60,788 |
148,605 |
-9,324 |
Hover/Click |
Aug25 |
250408 |
193.450 |
193.800 |
190.150 |
190.450 |
-0.085 |
24,193 |
80,977 |
-2,783 |
Hover/Click |
Oct25 |
250408 |
192.000 |
192.785 |
189.535 |
189.735 |
+0.385 |
16,845 |
58,041 |
-238 |
Hover/Click |
Dec25 |
250408 |
193.435 |
194.000 |
191.050 |
191.100 |
+0.565 |
11,021 |
40,370 |
-316 |
Hover/Click |
Feb26 |
250408 |
194.330 |
195.400 |
192.550 |
192.630 |
+0.645 |
5,110 |
10,709 |
+136 |
Hover/Click |
Total Volume and Open Interest |
131,598 |
369,101 |
-20,504 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr25 |
250408 |
281.500 |
282.480 |
280.000 |
280.435 |
+2.600 |
3,670 |
5,131 |
-720 |
Hover/Click |
May25 |
250408 |
275.950 |
276.435 |
270.250 |
271.730 |
+0.455 |
22,560 |
26,839 |
-3,634 |
Hover/Click |
Aug25 |
250408 |
282.500 |
283.130 |
276.850 |
277.600 |
-0.450 |
13,163 |
26,124 |
+254 |
Hover/Click |
Sep25 |
250408 |
281.685 |
282.335 |
276.380 |
277.085 |
-0.395 |
3,307 |
6,706 |
-83 |
Hover/Click |
Oct25 |
250408 |
279.950 |
280.700 |
275.100 |
275.600 |
-0.350 |
2,221 |
4,499 |
+114 |
Hover/Click |
Nov25 |
250408 |
277.380 |
278.750 |
273.025 |
273.400 |
-0.400 |
1,326 |
2,733 |
-25 |
Hover/Click |
Jan26 |
250408 |
273.750 |
273.935 |
268.550 |
269.150 |
-0.230 |
595 |
1,115 |
+44 |
Hover/Click |
Total Volume and Open Interest |
46,866 |
73,232 |
-4,049 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr25 |
250408 |
87.800 |
87.980 |
87.800 |
87.830 |
+0.030 |
5,199 |
22,590 |
-1,073 |
Hover/Click |
May25 |
250408 |
84.980 |
86.050 |
84.200 |
84.600 |
+0.520 |
797 |
4,401 |
+0 |
|
Jun25 |
250408 |
91.580 |
92.080 |
89.430 |
89.780 |
-0.270 |
47,286 |
96,837 |
+2,402 |
Hover/Click |
Jul25 |
250408 |
91.530 |
91.880 |
88.930 |
89.200 |
-0.650 |
20,474 |
42,174 |
-573 |
Hover/Click |
Aug25 |
250408 |
90.050 |
90.530 |
87.730 |
87.850 |
-0.700 |
16,823 |
36,625 |
-3,047 |
Hover/Click |
Oct25 |
250408 |
77.200 |
77.630 |
74.800 |
75.000 |
-1.030 |
10,429 |
37,424 |
+990 |
Hover/Click |
Dec25 |
250408 |
70.980 |
71.350 |
68.830 |
69.180 |
-0.970 |
5,969 |
24,657 |
-863 |
Hover/Click |
Feb26 |
250408 |
74.600 |
74.900 |
72.430 |
72.780 |
-1.020 |
1,745 |
8,005 |
+3 |
Hover/Click |
Total Volume and Open Interest |
109,222 |
274,953 |
-2,094 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr25 |
250408 |
17.08 |
17.20 |
17.07 |
17.15 |
+0.05 |
205 |
4,389 |
-62 |
Hover/Click |
May25 |
250408 |
16.93 |
17.31 |
16.78 |
16.92 |
+0.14 |
678 |
6,593 |
+83 |
Hover/Click |
Jun25 |
250408 |
16.81 |
17.11 |
16.71 |
16.73 |
+0.04 |
199 |
2,694 |
+21 |
Hover/Click |
Jul25 |
250408 |
17.37 |
17.69 |
17.37 |
17.43 |
+0.10 |
64 |
1,552 |
+22 |
Hover/Click |
Aug25 |
250408 |
17.97 |
18.00 |
17.80 |
17.84 |
-0.03 |
17 |
1,262 |
+11 |
Hover/Click |
Sep25 |
250408 |
18.20 |
18.36 |
18.14 |
18.19 |
+0.04 |
22 |
1,064 |
+6 |
Hover/Click |
Oct25 |
250408 |
18.15 |
18.18 |
18.15 |
18.15 |
unch |
6 |
830 |
+6 |
Hover/Click |
Nov25 |
250408 |
17.90 |
17.92 |
17.79 |
17.89 |
unch |
48 |
1,075 |
+31 |
Hover/Click |
Dec25 |
250408 |
17.90 |
17.90 |
17.78 |
17.78 |
-0.05 |
10 |
791 |
+4 |
Hover/Click |
Jan26 |
250408 |
17.65 |
17.70 |
17.61 |
17.61 |
-0.06 |
9 |
177 |
+9 |
Hover/Click |
Feb26 |
250408 |
17.70 |
17.72 |
17.70 |
17.72 |
+0.02 |
5 |
165 |
+2 |
Hover/Click |
Mar26 |
250408 |
17.70 |
17.70 |
17.70 |
17.70 |
+0.04 |
7 |
144 |
+7 |
Hover/Click |
Apr26 |
250408 |
17.85 |
17.85 |
17.84 |
17.84 |
+0.04 |
13 |
66 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,293 |
20,893 |
+162 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May25 |
250408 |
8096 |
8200 |
7677 |
7755 |
-298 |
10,686 |
20,247 |
-1,904 |
Hover/Click |
Jul25 |
250408 |
7966 |
8085 |
7638 |
7721 |
-275 |
15,484 |
31,216 |
+493 |
Hover/Click |
Sep25 |
250408 |
7830 |
7876 |
7474 |
7498 |
-311 |
6,321 |
17,426 |
-345 |
Hover/Click |
Dec25 |
250408 |
7345 |
7430 |
7107 |
7154 |
-231 |
6,049 |
21,724 |
-107 |
Hover/Click |
Mar26 |
250408 |
7048 |
7148 |
6909 |
6942 |
-116 |
1,675 |
4,013 |
-284 |
Hover/Click |
May26 |
250408 |
6968 |
7039 |
6849 |
6913 |
-78 |
353 |
425 |
-63 |
Hover/Click |
Jul26 |
250408 |
6843 |
6928 |
6843 |
6894 |
-46 |
74 |
264 |
+11 |
Hover/Click |
Total Volume and Open Interest |
40,688 |
95,580 |
-2,200 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May25 |
250408 |
345.00 |
350.15 |
340.50 |
342.90 |
-1.90 |
37,079 |
48,364 |
-5,597 |
Hover/Click |
Jul25 |
250408 |
343.40 |
348.05 |
338.90 |
341.35 |
-0.60 |
31,016 |
58,964 |
+2,054 |
Hover/Click |
Sep25 |
250408 |
339.75 |
343.80 |
334.50 |
336.90 |
-0.85 |
12,643 |
31,606 |
-275 |
Hover/Click |
Dec25 |
250408 |
335.00 |
338.55 |
329.70 |
332.10 |
-0.70 |
8,054 |
20,053 |
+1,163 |
Hover/Click |
Mar26 |
250408 |
329.30 |
332.35 |
324.00 |
326.15 |
-0.65 |
2,630 |
8,543 |
+523 |
Hover/Click |
May26 |
250408 |
320.00 |
323.35 |
315.20 |
317.50 |
+0.05 |
629 |
2,811 |
+57 |
Hover/Click |
Total Volume and Open Interest |
92,765 |
175,765 |
-2,069 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May25 |
250408 |
211.90 |
236.90 |
203.80 |
234.65 |
+22.75 |
968 |
5,076 |
-104 |
Hover/Click |
Jul25 |
250408 |
208.15 |
232.20 |
199.70 |
228.70 |
+20.20 |
578 |
2,459 |
+234 |
Hover/Click |
Sep25 |
250408 |
202.70 |
231.55 |
198.65 |
227.05 |
+19.95 |
123 |
1,609 |
+36 |
Hover/Click |
Nov25 |
250408 |
201.00 |
225.20 |
201.00 |
225.20 |
+19.40 |
13 |
504 |
+0 |
Hover/Click |
Jan26 |
250408 |
215.00 |
224.70 |
215.00 |
224.70 |
+19.65 |
8 |
223 |
+0 |
Hover/Click |
Mar26 |
250408 |
224.20 |
224.20 |
224.20 |
224.20 |
+20.10 |
5 |
22 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,702 |
9,899 |
+174 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May25 |
250408 |
18.74 |
18.87 |
18.26 |
18.31 |
-0.37 |
88,866 |
221,440 |
-26,929 |
Hover/Click |
Jul25 |
250408 |
18.54 |
18.68 |
18.11 |
18.14 |
-0.35 |
76,156 |
255,999 |
+8,072 |
Hover/Click |
Oct25 |
250408 |
18.64 |
18.82 |
18.28 |
18.31 |
-0.31 |
23,810 |
158,137 |
-2 |
Hover/Click |
Mar26 |
250408 |
19.00 |
19.15 |
18.66 |
18.69 |
-0.28 |
13,872 |
107,050 |
-522 |
Hover/Click |
May26 |
250408 |
18.13 |
18.24 |
17.84 |
17.87 |
-0.24 |
6,466 |
52,642 |
+195 |
Hover/Click |
Jul26 |
250408 |
17.66 |
17.72 |
17.36 |
17.40 |
-0.20 |
3,076 |
32,908 |
+23 |
Hover/Click |
Oct26 |
250408 |
17.52 |
17.60 |
17.30 |
17.33 |
-0.17 |
1,688 |
30,934 |
-95 |
Hover/Click |
Mar27 |
250408 |
17.76 |
17.82 |
17.56 |
17.59 |
-0.15 |
702 |
14,825 |
+212 |
Hover/Click |
May27 |
250408 |
17.22 |
17.31 |
17.09 |
17.09 |
-0.14 |
368 |
6,908 |
-76 |
Hover/Click |
Total Volume and Open Interest |
215,340 |
894,901 |
-19,160 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May25 |
250408 |
6000 |
6040 |
5576 |
5743 |
-227 |
4,464 |
27,262 |
-533 |
Hover/Click |
Jul25 |
250408 |
6011 |
6075 |
5625 |
5779 |
-235 |
9,014 |
36,490 |
-35 |
Hover/Click |
Sep25 |
250408 |
5902 |
5913 |
5612 |
5701 |
-169 |
4,029 |
24,876 |
+207 |
Hover/Click |
Dec25 |
250408 |
5533 |
5533 |
5321 |
5368 |
-134 |
5,373 |
28,157 |
+707 |
Hover/Click |
Mar26 |
250408 |
5315 |
5366 |
5219 |
5233 |
-68 |
3,673 |
11,367 |
+671 |
Hover/Click |
May26 |
250408 |
5252 |
5275 |
5168 |
5183 |
-55 |
660 |
1,911 |
+1 |
Hover/Click |
Jul26 |
250408 |
5148 |
5232 |
5127 |
5142 |
-42 |
292 |
1,119 |
+43 |
Hover/Click |
Total Volume and Open Interest |
27,751 |
134,172 |
+1,177 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May25 |
250408 |
534.60 |
535.30 |
523.00 |
523.20 |
-10.70 |
7,922 |
14,815 |
-2,789 |
Hover/Click |
Aug25 |
250408 |
521.50 |
522.80 |
510.60 |
511.10 |
-9.90 |
7,919 |
48,998 |
+1,195 |
Hover/Click |
Oct25 |
250408 |
516.60 |
518.00 |
506.20 |
506.50 |
-10.30 |
2,123 |
17,537 |
+40 |
Hover/Click |
Dec25 |
250408 |
514.60 |
515.10 |
503.60 |
503.90 |
-10.80 |
639 |
5,810 |
+85 |
Hover/Click |
Mar26 |
250408 |
513.00 |
514.10 |
503.70 |
504.20 |
-9.00 |
174 |
4,753 |
-15 |
Hover/Click |
Total Volume and Open Interest |
18,816 |
97,744 |
-1,471 |
|
Cotton(ICE) |
Weekly |
Monthly |
May25 |
250408 |
65.95 |
66.26 |
64.74 |
65.55 |
-0.44 |
67,149 |
92,900 |
-15,356 |
Hover/Click |
Jul25 |
250408 |
66.82 |
66.91 |
65.50 |
66.33 |
-0.56 |
44,675 |
92,765 |
+5,241 |
Hover/Click |
Oct25 |
250408 |
68.19 |
68.65 |
68.02 |
68.02 |
-0.67 |
82 |
147 |
-6 |
Hover/Click |
Dec25 |
250408 |
68.15 |
68.23 |
67.10 |
67.75 |
-0.48 |
22,098 |
76,105 |
+136 |
Hover/Click |
Mar26 |
250408 |
69.11 |
69.35 |
68.30 |
68.85 |
-0.52 |
2,715 |
8,202 |
-54 |
Hover/Click |
May26 |
250408 |
69.84 |
70.08 |
69.16 |
69.71 |
-0.51 |
789 |
1,512 |
+103 |
Hover/Click |
Total Volume and Open Interest |
137,877 |
275,611 |
-9,790 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May25 |
250408 |
61.03 |
61.75 |
57.88 |
59.58 |
-1.12 |
597,617 |
258,227 |
-25,261 |
Hover/Click |
Jun25 |
250408 |
60.70 |
61.43 |
57.50 |
59.10 |
-1.34 |
405,489 |
269,274 |
+18,598 |
Hover/Click |
Jul25 |
250408 |
60.55 |
61.11 |
57.15 |
58.66 |
-1.50 |
200,036 |
142,739 |
+1,600 |
Hover/Click |
Aug25 |
250408 |
60.24 |
60.78 |
56.92 |
58.30 |
-1.59 |
103,665 |
111,901 |
+325 |
Hover/Click |
Sep25 |
250408 |
60.01 |
60.48 |
56.76 |
58.02 |
-1.63 |
119,847 |
131,410 |
+5,240 |
Hover/Click |
Oct25 |
250408 |
59.81 |
60.29 |
56.68 |
57.85 |
-1.64 |
70,075 |
83,119 |
+8,217 |
Hover/Click |
Nov25 |
250408 |
59.86 |
60.12 |
56.67 |
57.76 |
-1.64 |
43,247 |
57,248 |
+2,447 |
Hover/Click |
Dec25 |
250408 |
59.70 |
60.08 |
56.63 |
57.72 |
-1.63 |
232,510 |
208,479 |
+13,835 |
Hover/Click |
Jan26 |
250408 |
59.82 |
59.88 |
56.95 |
57.68 |
-1.60 |
21,805 |
43,820 |
+696 |
Hover/Click |
Feb26 |
250408 |
59.60 |
59.83 |
56.99 |
57.66 |
-1.58 |
14,703 |
27,040 |
+65 |
Hover/Click |
Mar26 |
250408 |
59.71 |
59.78 |
56.76 |
57.66 |
-1.56 |
34,482 |
63,088 |
+1,562 |
Hover/Click |
Apr26 |
250408 |
59.63 |
59.63 |
57.04 |
57.68 |
-1.54 |
3,862 |
20,541 |
+337 |
Hover/Click |
May26 |
250408 |
57.88 |
59.36 |
57.00 |
57.72 |
-1.53 |
1,809 |
20,772 |
+392 |
Hover/Click |
Jun26 |
250408 |
59.59 |
59.88 |
56.93 |
57.76 |
-1.52 |
63,494 |
119,662 |
+7,509 |
Hover/Click |
Jul26 |
250408 |
57.87 |
59.33 |
57.54 |
57.76 |
-1.50 |
1,221 |
17,513 |
+379 |
Hover/Click |
Aug26 |
250408 |
57.80 |
59.27 |
57.63 |
57.78 |
-1.47 |
863 |
11,962 |
+178 |
Hover/Click |
Total Volume and Open Interest |
2,049,878 |
1,948,250 |
+44,373 |
|
e-miNY Crude Oil(NYM) |
May25 |
250408 |
60.975 |
61.750 |
57.875 |
59.575 |
-1.125 |
17,512 |
1,204 |
+65 |
|
Jun25 |
250408 |
60.850 |
61.425 |
57.500 |
59.100 |
-1.350 |
3,864 |
965 |
+245 |
|
Jul25 |
250408 |
60.525 |
61.025 |
57.225 |
58.650 |
-1.500 |
190 |
137 |
+38 |
|
Aug25 |
250408 |
60.200 |
60.675 |
57.000 |
58.300 |
-1.600 |
34 |
26 |
+5 |
|
Sep25 |
250408 |
58.200 |
59.900 |
56.900 |
58.025 |
-1.625 |
2 |
20 |
-1 |
|
Oct25 |
250408 |
59.700 |
60.000 |
57.700 |
57.850 |
-1.650 |
6 |
8 |
+0 |
|
Nov25 |
250408 |
57.750 |
57.750 |
57.750 |
57.750 |
-1.650 |
6 |
11 |
+0 |
|
Dec25 |
250408 |
59.750 |
60.300 |
56.900 |
57.725 |
-1.625 |
14 |
68 |
+0 |
|
Jan26 |
250408 |
57.675 |
57.675 |
57.675 |
57.675 |
-1.600 |
0 |
5 |
+0 |
|
Feb26 |
250408 |
57.650 |
57.650 |
57.650 |
57.650 |
-1.600 |
|
|
|
|
Total Volume and Open Interest |
21,636 |
2,462 |
+356 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May25 |
250408 |
207.84 |
210.42 |
201.24 |
205.70 |
-1.29 |
74,889 |
96,725 |
-1,798 |
Hover/Click |
Jun25 |
250408 |
203.54 |
205.72 |
196.55 |
200.50 |
-2.12 |
70,663 |
80,385 |
+1,158 |
Hover/Click |
Jul25 |
250408 |
202.58 |
204.67 |
195.46 |
199.16 |
-2.61 |
28,786 |
38,671 |
+903 |
Hover/Click |
Aug25 |
250408 |
202.92 |
204.80 |
195.66 |
199.14 |
-2.81 |
20,094 |
25,683 |
-1,698 |
Hover/Click |
Sep25 |
250408 |
203.59 |
205.46 |
196.47 |
199.77 |
-2.95 |
14,196 |
20,057 |
-1,297 |
Hover/Click |
Oct25 |
250408 |
204.70 |
206.24 |
197.35 |
200.52 |
-2.98 |
7,029 |
11,268 |
+678 |
Hover/Click |
Nov25 |
250408 |
205.43 |
206.74 |
197.92 |
201.04 |
-3.02 |
3,570 |
9,015 |
-185 |
Hover/Click |
Dec25 |
250408 |
205.66 |
207.06 |
198.40 |
201.42 |
-3.04 |
14,569 |
26,167 |
+1,001 |
Hover/Click |
Jan26 |
250408 |
206.48 |
207.15 |
199.32 |
202.04 |
-3.11 |
3,778 |
6,025 |
+400 |
Hover/Click |
Feb26 |
250408 |
206.02 |
206.98 |
199.60 |
202.08 |
-3.14 |
1,553 |
2,875 |
+129 |
Hover/Click |
Mar26 |
250408 |
205.05 |
206.30 |
198.90 |
201.41 |
-3.16 |
1,577 |
4,462 |
+103 |
Hover/Click |
Apr26 |
250408 |
203.79 |
204.72 |
197.83 |
200.27 |
-3.09 |
805 |
1,748 |
+131 |
Hover/Click |
May26 |
250408 |
204.00 |
204.50 |
197.61 |
199.93 |
-2.98 |
789 |
1,244 |
+79 |
Hover/Click |
Jun26 |
250408 |
202.69 |
205.20 |
197.52 |
199.97 |
-2.86 |
1,464 |
4,924 |
+215 |
Hover/Click |
Total Volume and Open Interest |
245,488 |
340,621 |
+129 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May25 |
250408 |
201.57 |
205.51 |
195.56 |
199.14 |
-2.87 |
83,174 |
118,766 |
-3,547 |
Hover/Click |
Jun25 |
250408 |
201.60 |
204.31 |
194.53 |
197.98 |
-3.02 |
82,096 |
99,014 |
+2,919 |
Hover/Click |
Jul25 |
250408 |
199.88 |
202.44 |
192.67 |
196.07 |
-3.19 |
38,221 |
52,857 |
+405 |
Hover/Click |
Aug25 |
250408 |
197.78 |
200.16 |
190.58 |
193.89 |
-3.26 |
25,520 |
36,094 |
+1,395 |
Hover/Click |
Sep25 |
250408 |
194.59 |
196.75 |
187.52 |
190.68 |
-3.20 |
20,343 |
44,757 |
-538 |
Hover/Click |
Oct25 |
250408 |
180.40 |
181.47 |
172.99 |
175.80 |
-3.54 |
6,307 |
21,167 |
+411 |
Hover/Click |
Nov25 |
250408 |
176.70 |
177.12 |
170.08 |
172.11 |
-3.41 |
3,739 |
12,617 |
+86 |
Hover/Click |
Dec25 |
250408 |
173.99 |
174.97 |
166.74 |
169.51 |
-3.24 |
10,194 |
28,256 |
+802 |
Hover/Click |
Jan26 |
250408 |
173.13 |
173.32 |
166.00 |
168.76 |
-3.15 |
1,587 |
5,196 |
+284 |
Hover/Click |
Feb26 |
250408 |
174.00 |
174.00 |
167.68 |
169.66 |
-3.10 |
933 |
1,108 |
-13 |
Hover/Click |
Total Volume and Open Interest |
274,305 |
425,003 |
+3,045 |
|
e-miNY RBOB Gasoline(NYM) |
May25 |
250408 |
199.14 |
199.14 |
199.14 |
199.14 |
-2.87 |
0 |
1 |
+0 |
|
Jun25 |
250408 |
197.98 |
197.98 |
197.98 |
197.98 |
-3.02 |
|
|
|
|
Jul25 |
250408 |
196.07 |
196.07 |
196.07 |
196.07 |
-3.19 |
|
|
|
|
Aug25 |
250408 |
193.89 |
193.89 |
193.89 |
193.89 |
-3.26 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May25 |
250408 |
3.630 |
3.783 |
3.462 |
3.465 |
-0.190 |
298,843 |
254,702 |
-13,000 |
Hover/Click |
Jun25 |
250408 |
3.727 |
3.882 |
3.560 |
3.563 |
-0.182 |
124,942 |
117,609 |
+7,734 |
Hover/Click |
Jul25 |
250408 |
3.911 |
4.048 |
3.729 |
3.732 |
-0.178 |
121,313 |
135,645 |
+12,540 |
Hover/Click |
Aug25 |
250408 |
3.965 |
4.094 |
3.779 |
3.783 |
-0.177 |
51,743 |
63,735 |
+1,122 |
Hover/Click |
Sep25 |
250408 |
3.919 |
4.047 |
3.737 |
3.743 |
-0.170 |
46,702 |
122,326 |
-710 |
Hover/Click |
Oct25 |
250408 |
3.968 |
4.091 |
3.798 |
3.801 |
-0.159 |
68,170 |
138,945 |
-509 |
Hover/Click |
Nov25 |
250408 |
4.241 |
4.363 |
4.078 |
4.081 |
-0.152 |
24,135 |
70,659 |
-1,011 |
Hover/Click |
Dec25 |
250408 |
4.710 |
4.808 |
4.529 |
4.533 |
-0.158 |
18,292 |
58,655 |
+1,373 |
Hover/Click |
Jan26 |
250408 |
4.965 |
5.070 |
4.787 |
4.799 |
-0.161 |
37,246 |
134,181 |
+1,718 |
Hover/Click |
Feb26 |
250408 |
4.599 |
4.712 |
4.436 |
4.454 |
-0.159 |
13,774 |
48,185 |
-610 |
Hover/Click |
Mar26 |
250408 |
4.081 |
4.140 |
3.925 |
3.943 |
-0.119 |
19,107 |
76,270 |
+322 |
Hover/Click |
Apr26 |
250408 |
3.718 |
3.769 |
3.586 |
3.608 |
-0.086 |
20,962 |
86,879 |
+1,063 |
Hover/Click |
May26 |
250408 |
3.680 |
3.765 |
3.592 |
3.615 |
-0.078 |
7,916 |
30,131 |
+1,473 |
Hover/Click |
Jun26 |
250408 |
3.775 |
3.854 |
3.683 |
3.714 |
-0.069 |
2,962 |
11,805 |
+135 |
Hover/Click |
Jul26 |
250408 |
3.874 |
3.973 |
3.806 |
3.840 |
-0.060 |
3,112 |
19,741 |
-63 |
Hover/Click |
Aug26 |
250408 |
3.907 |
4.016 |
3.849 |
3.882 |
-0.060 |
2,256 |
14,107 |
-68 |
Hover/Click |
Total Volume and Open Interest |
878,278 |
1,649,016 |
+11,024 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun25 |
250408 |
64.59 |
65.21 |
61.34 |
62.82 |
-1.39 |
881,698 |
497,797 |
-44,005 |
Hover/Click |
Jul25 |
250408 |
64.18 |
64.75 |
60.92 |
62.34 |
-1.48 |
545,203 |
413,637 |
+14,434 |
Hover/Click |
Aug25 |
250408 |
63.86 |
64.39 |
60.61 |
61.96 |
-1.57 |
336,392 |
268,778 |
+13,452 |
Hover/Click |
Sep25 |
250408 |
63.63 |
64.10 |
60.40 |
61.69 |
-1.62 |
294,809 |
248,883 |
+4,060 |
Hover/Click |
Oct25 |
250408 |
63.50 |
63.91 |
60.36 |
61.54 |
-1.65 |
133,412 |
157,015 |
+4,403 |
Hover/Click |
Nov25 |
250408 |
63.45 |
63.81 |
60.34 |
61.47 |
-1.65 |
101,150 |
120,574 |
+10,432 |
Hover/Click |
Dec25 |
250408 |
63.39 |
63.75 |
60.34 |
61.44 |
-1.66 |
358,001 |
260,183 |
+4,768 |
Hover/Click |
Jan26 |
250408 |
63.39 |
63.70 |
60.40 |
61.42 |
-1.65 |
40,148 |
72,493 |
-682 |
Hover/Click |
Feb26 |
250408 |
63.45 |
63.61 |
60.43 |
61.41 |
-1.63 |
33,210 |
59,584 |
-3,300 |
Hover/Click |
Mar26 |
250408 |
63.35 |
63.58 |
60.46 |
61.42 |
-1.61 |
56,071 |
57,313 |
+2,628 |
Hover/Click |
Apr26 |
250408 |
63.43 |
63.56 |
60.52 |
61.44 |
-1.58 |
17,114 |
35,416 |
+1,931 |
Hover/Click |
May26 |
250408 |
63.39 |
63.59 |
60.60 |
61.48 |
-1.55 |
15,155 |
33,857 |
+1,394 |
Hover/Click |
Jun26 |
250408 |
63.38 |
63.61 |
60.70 |
61.54 |
-1.52 |
95,264 |
134,802 |
+4,615 |
Hover/Click |
Jul26 |
250408 |
62.89 |
62.95 |
61.52 |
61.58 |
-1.48 |
4,717 |
20,837 |
+445 |
Hover/Click |
Total Volume and Open Interest |
3,123,461 |
2,841,043 |
+27,440 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr25 |
250408 |
612.25 |
618.50 |
592.00 |
610.50 |
+4.50 |
60,900 |
57,694 |
-21,786 |
Hover/Click |
May25 |
250408 |
610.75 |
615.25 |
588.25 |
606.75 |
+3.50 |
207,428 |
187,953 |
-1,535 |
Hover/Click |
Jun25 |
250408 |
604.25 |
610.00 |
582.25 |
601.00 |
+2.50 |
163,292 |
183,638 |
+5,523 |
Hover/Click |
Jul25 |
250408 |
601.25 |
606.75 |
579.00 |
597.50 |
+1.50 |
65,736 |
93,035 |
-2,372 |
Hover/Click |
Aug25 |
250408 |
600.75 |
606.00 |
578.50 |
596.50 |
+1.00 |
37,781 |
73,614 |
-1,560 |
Hover/Click |
Sep25 |
250408 |
602.00 |
607.00 |
579.75 |
597.75 |
+1.00 |
44,856 |
72,408 |
+250 |
Hover/Click |
Oct25 |
250408 |
604.25 |
609.00 |
582.75 |
600.00 |
+0.75 |
21,963 |
52,305 |
+987 |
Hover/Click |
Nov25 |
250408 |
602.75 |
607.25 |
581.50 |
598.50 |
+0.75 |
10,749 |
27,830 |
+1,142 |
Hover/Click |
Dec25 |
250408 |
600.25 |
604.50 |
578.50 |
595.50 |
+0.75 |
66,333 |
87,324 |
-774 |
Hover/Click |
Jan26 |
250408 |
604.25 |
604.25 |
579.75 |
595.25 |
+0.50 |
7,540 |
25,917 |
+482 |
Hover/Click |
Total Volume and Open Interest |
735,979 |
1,005,972 |
-8,418 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May25 |
250408 |
61.21 |
61.77 |
57.94 |
59.58 |
-1.12 |
101,003 |
63,029 |
-866 |
Hover/Click |
Jun25 |
250408 |
60.93 |
61.45 |
57.55 |
59.10 |
-1.34 |
193,968 |
110,580 |
-6,082 |
Hover/Click |
Jul25 |
250408 |
60.52 |
61.07 |
57.20 |
58.66 |
-1.50 |
182,612 |
68,098 |
-1,621 |
Hover/Click |
Aug25 |
250408 |
60.45 |
60.75 |
57.17 |
58.30 |
-1.59 |
139,097 |
51,810 |
-963 |
Hover/Click |
Sep25 |
250408 |
59.97 |
60.38 |
56.96 |
58.02 |
-1.63 |
117,556 |
74,911 |
-261 |
Hover/Click |
Oct25 |
250408 |
59.74 |
60.13 |
56.91 |
57.85 |
-1.64 |
61,010 |
35,855 |
-2,056 |
Hover/Click |
Nov25 |
250408 |
59.65 |
60.00 |
57.13 |
57.76 |
-1.64 |
33,638 |
29,576 |
+92 |
Hover/Click |
Dec25 |
250408 |
59.62 |
59.96 |
56.75 |
57.72 |
-1.63 |
53,186 |
130,643 |
-673 |
Hover/Click |
Jan26 |
250408 |
59.45 |
59.49 |
56.99 |
57.68 |
-1.60 |
3,373 |
8,981 |
-60 |
Hover/Click |
Feb26 |
250408 |
58.87 |
58.87 |
57.66 |
57.66 |
-1.58 |
1,563 |
6,610 |
-293 |
Hover/Click |
Mar26 |
250408 |
59.27 |
59.27 |
57.05 |
57.66 |
-1.56 |
3,359 |
7,756 |
+20 |
Hover/Click |
Apr26 |
250408 |
58.83 |
58.83 |
57.68 |
57.68 |
-1.54 |
322 |
4,268 |
-4 |
Hover/Click |
May26 |
250408 |
57.72 |
57.72 |
57.72 |
57.72 |
-1.53 |
116 |
4,503 |
-10 |
Hover/Click |
Jun26 |
250408 |
59.45 |
59.58 |
57.15 |
57.76 |
-1.52 |
15,022 |
58,968 |
+2,052 |
Hover/Click |
Jul26 |
250408 |
57.76 |
57.76 |
57.76 |
57.76 |
-1.50 |
204 |
4,731 |
-196 |
Hover/Click |
Aug26 |
250408 |
57.78 |
57.78 |
57.78 |
57.78 |
-1.47 |
22 |
3,566 |
+0 |
Hover/Click |
Total Volume and Open Interest |
929,243 |
783,821 |
-10,437 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun25 |
250408 |
103.150 |
103.190 |
102.500 |
102.700 |
-0.273 |
75,545 |
23,033 |
-5,192 |
Hover/Click |
Sep25 |
250408 |
102.900 |
102.960 |
102.215 |
102.400 |
-0.298 |
103 |
433 |
+23 |
Hover/Click |
Dec25 |
250408 |
102.060 |
102.060 |
102.060 |
102.060 |
-0.298 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
75,649 |
23,468 |
-5,168 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
59.97 |
60.89 |
59.50 |
59.69 |
-0.09 |
293,125 |
196,145 |
-324 |
Hover/Click |
Sep25 |
250408 |
59.99 |
60.94 |
59.58 |
59.75 |
-0.09 |
135 |
527 |
+39 |
Hover/Click |
Dec25 |
250408 |
60.35 |
60.78 |
59.72 |
59.80 |
-0.11 |
20 |
373 |
+13 |
Hover/Click |
Total Volume and Open Interest |
294,265 |
197,899 |
-225 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
127.18 |
128.14 |
127.18 |
127.89 |
+0.40 |
198,855 |
187,651 |
-16,568 |
Hover/Click |
Sep25 |
250408 |
127.77 |
128.09 |
127.26 |
127.86 |
+0.39 |
621 |
946 |
+96 |
Hover/Click |
Dec25 |
250408 |
127.65 |
127.82 |
127.41 |
127.82 |
+0.40 |
7 |
213 |
+0 |
Hover/Click |
Total Volume and Open Interest |
200,211 |
189,643 |
-16,450 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
70.47 |
70.96 |
70.32 |
70.49 |
-0.18 |
151,259 |
256,664 |
-5,803 |
Hover/Click |
Sep25 |
250408 |
70.78 |
71.18 |
70.63 |
70.76 |
-0.19 |
171 |
2,363 |
+4 |
Hover/Click |
Dec25 |
250408 |
71.45 |
71.45 |
70.91 |
71.01 |
-0.22 |
47 |
887 |
+21 |
Hover/Click |
Mar26 |
250408 |
71.14 |
71.72 |
71.11 |
71.25 |
-0.23 |
9 |
30 |
+9 |
Hover/Click |
Total Volume and Open Interest |
151,716 |
261,254 |
-5,710 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
68.21 |
69.04 |
68.05 |
68.84 |
+0.67 |
436,405 |
308,078 |
-7,924 |
Hover/Click |
Sep25 |
250408 |
68.81 |
69.66 |
68.74 |
69.49 |
+0.66 |
685 |
727 |
+123 |
Hover/Click |
Dec25 |
250408 |
69.60 |
70.08 |
69.58 |
70.08 |
+0.64 |
177 |
1,957 |
+46 |
Hover/Click |
Total Volume and Open Interest |
438,670 |
312,112 |
-7,497 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
117.26 |
119.22 |
117.11 |
118.89 |
+1.21 |
65,418 |
80,267 |
-917 |
Hover/Click |
Sep25 |
250408 |
120.28 |
120.39 |
118.42 |
120.10 |
+1.19 |
17 |
205 |
+1 |
Hover/Click |
Dec25 |
250408 |
120.05 |
121.50 |
119.62 |
121.27 |
+1.18 |
13 |
126 |
+5 |
Hover/Click |
Total Volume and Open Interest |
65,448 |
80,600 |
-911 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
109.59 |
110.36 |
109.32 |
109.95 |
+0.15 |
343,006 |
676,549 |
-7,067 |
Hover/Click |
Sep25 |
250408 |
110.12 |
110.93 |
109.91 |
110.51 |
+0.14 |
1,775 |
7,149 |
+8 |
Hover/Click |
Dec25 |
250408 |
110.82 |
111.45 |
110.45 |
111.04 |
+0.13 |
231 |
2,439 |
-26 |
Hover/Click |
Total Volume and Open Interest |
347,924 |
697,261 |
-8,419 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
478.88 |
483.88 |
473.63 |
477.38 |
-1.13 |
114,562 |
137,715 |
-6,490 |
Hover/Click |
Sep25 |
250408 |
471.00 |
476.25 |
470.75 |
472.00 |
-1.13 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
114,571 |
138,130 |
-6,497 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
55.5500 |
56.3700 |
55.3200 |
55.5900 |
+0.1800 |
92,864 |
75,062 |
-6,412 |
Hover/Click |
Sep25 |
250408 |
56.3000 |
56.4900 |
55.4700 |
55.7200 |
+0.1800 |
10 |
42 |
+7 |
Hover/Click |
Total Volume and Open Interest |
92,874 |
75,105 |
-6,405 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May25 |
250408 |
168.50 |
169.90 |
165.55 |
166.40 |
-1.90 |
43,948 |
95,190 |
-6,756 |
|
Jun25 |
250408 |
168.20 |
168.70 |
164.45 |
165.30 |
-1.85 |
282 |
268 |
-20 |
Hover/Click |
Jul25 |
250408 |
166.00 |
166.00 |
164.30 |
164.30 |
-1.85 |
0 |
3 |
+0 |
|
Aug25 |
250408 |
163.05 |
163.05 |
163.05 |
163.05 |
-1.85 |
|
|
|
|
Total Volume and Open Interest |
44,230 |
95,461 |
-6,776 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Apr25 |
250408 |
79490 |
81120 |
76390 |
76815 |
-1430 |
24,238 |
20,403 |
-937 |
Hover/Click |
May25 |
250408 |
80640 |
81705 |
76935 |
77340 |
-1435 |
3,466 |
6,302 |
+1,022 |
Hover/Click |
Jun25 |
250408 |
81235 |
82115 |
77365 |
77755 |
-1440 |
146 |
448 |
+9 |
Hover/Click |
Jul25 |
250408 |
81080 |
82455 |
77845 |
78190 |
-1460 |
6 |
54 |
-2 |
Hover/Click |
Aug25 |
250408 |
78705 |
82825 |
78375 |
78705 |
-1450 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,856 |
27,279 |
+92 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun25 |
250408 |
117~060 |
118~000 |
114~310 |
115~240 |
-1~280 |
1,472,527 |
1,854,524 |
-6,869 |
Hover/Click |
Sep25 |
250408 |
116~270 |
117~200 |
114~200 |
115~130 |
-1~280 |
970 |
3,351 |
-71 |
Hover/Click |
Dec25 |
250408 |
115~010 |
115~010 |
115~010 |
115~010 |
-1~310 |
0 |
402 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,473,497 |
1,858,277 |
-6,940 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250408 |
111~275 |
112~080 |
111~080 |
111~150 |
-0~190 |
5,938,458 |
4,934,781 |
-13,765 |
Hover/Click |
Sep25 |
250408 |
112~050 |
112~095 |
111~100 |
111~165 |
-0~230 |
2,201 |
4,839 |
+743 |
Hover/Click |
Dec25 |
250408 |
111~185 |
111~185 |
111~185 |
111~185 |
-0~230 |
2 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
5,940,661 |
4,939,621 |
-13,021 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250408 |
108~214 |
108~306 |
108~072 |
108~170 |
-0~090 |
4,593,522 |
6,604,507 |
-4,968 |
Hover/Click |
Sep25 |
250408 |
108~132 |
108~314 |
108~084 |
108~184 |
-0~090 |
409 |
1,088 |
+275 |
Hover/Click |
Dec25 |
250408 |
108~200 |
108~200 |
108~200 |
108~200 |
-0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,593,931 |
6,605,595 |
-4,693 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250408 |
103~280 |
104~023 |
103~220 |
103~297 |
-0~002 |
2,702,835 |
3,998,015 |
+16,291 |
Hover/Click |
Sep25 |
250408 |
104~042 |
104~076 |
103~275 |
104~032 |
-0~012 |
87 |
706 |
-4 |
Hover/Click |
Dec25 |
250408 |
104~086 |
104~086 |
104~086 |
104~086 |
-0~012 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,702,922 |
3,998,721 |
+16,287 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
95.925 |
96.015 |
95.925 |
95.985 |
+0.055 |
190,205 |
333,435 |
-11,023 |
|
Sep25 |
250408 |
96.135 |
96.255 |
96.130 |
96.210 |
+0.070 |
140,839 |
262,202 |
+4,749 |
|
Dec25 |
250408 |
96.260 |
96.395 |
96.260 |
96.340 |
+0.065 |
210,649 |
321,583 |
+13,880 |
|
Mar26 |
250408 |
96.340 |
96.455 |
96.325 |
96.395 |
+0.045 |
118,353 |
224,106 |
-1,264 |
|
Jun26 |
250408 |
96.360 |
96.480 |
96.360 |
96.415 |
+0.025 |
127,413 |
259,203 |
+2,583 |
|
Sep26 |
250408 |
96.360 |
96.485 |
96.360 |
96.410 |
+0.010 |
92,942 |
164,999 |
+83 |
|
Dec26 |
250408 |
96.345 |
96.475 |
96.345 |
96.395 |
unch |
97,347 |
154,022 |
+1,484 |
|
Mar27 |
250408 |
96.320 |
96.450 |
96.320 |
96.370 |
unch |
64,379 |
92,806 |
+5,111 |
|
Jun27 |
250408 |
96.305 |
96.420 |
96.295 |
96.335 |
-0.005 |
56,870 |
70,426 |
+763 |
|
Sep27 |
250408 |
96.275 |
96.390 |
96.265 |
96.300 |
-0.010 |
35,177 |
70,124 |
-570 |
|
Dec27 |
250408 |
96.240 |
96.355 |
96.230 |
96.265 |
-0.010 |
34,899 |
58,054 |
-2,424 |
|
Mar28 |
250408 |
96.210 |
96.320 |
96.190 |
96.225 |
-0.015 |
27,793 |
46,597 |
+598 |
|
Jun28 |
250408 |
96.170 |
96.285 |
96.160 |
96.190 |
-0.015 |
25,254 |
29,335 |
+193 |
|
Sep28 |
250408 |
96.135 |
96.245 |
96.125 |
96.155 |
-0.015 |
24,019 |
24,003 |
+473 |
|
Dec28 |
250408 |
96.150 |
96.205 |
96.085 |
96.115 |
-0.015 |
32,339 |
18,671 |
-390 |
|
Mar29 |
250408 |
96.080 |
96.165 |
96.040 |
96.075 |
-0.015 |
19,397 |
12,860 |
-244 |
|
Jun29 |
250408 |
96.030 |
96.120 |
96.000 |
96.035 |
-0.015 |
4,579 |
13,228 |
-72 |
|
Sep29 |
250408 |
95.980 |
96.080 |
95.960 |
95.990 |
-0.020 |
3,768 |
11,345 |
-94 |
|
Total Volume and Open Interest |
1,370,122 |
2,442,527 |
+20,717 |
|
Ultra T-Bond(CBOT) |
Jun25 |
250408 |
122~07 |
123~13 |
119~14 |
120~17 |
-2~07 |
1,176,292 |
1,837,344 |
-21,922 |
|
Sep25 |
250408 |
120~05 |
120~05 |
120~05 |
120~05 |
-2~07 |
0 |
11 |
+0 |
|
Dec25 |
250408 |
121~11 |
121~11 |
121~11 |
121~11 |
-2~07 |
|
|
|
|
Total Volume and Open Interest |
1,176,292 |
1,837,355 |
-21,922 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun25 |
250408 |
114~235 |
115~080 |
113~230 |
114~010 |
-0~305 |
1,996,971 |
2,356,734 |
+3,558 |
|
Sep25 |
250408 |
114~060 |
114~060 |
114~060 |
114~060 |
-0~305 |
|
|
|
|
Dec25 |
250408 |
114~170 |
114~170 |
114~170 |
114~170 |
-0~305 |
|
|
|
|
Total Volume and Open Interest |
1,996,971 |
2,356,734 |
+3,558 |
|
30 Day Federal Funds(CBOT) |
Apr25 |
250408 |
95.690 |
95.725 |
95.680 |
95.705 |
+0.010 |
236,618 |
616,161 |
-4,888 |
|
May25 |
250408 |
95.760 |
95.840 |
95.730 |
95.805 |
+0.025 |
378,331 |
688,794 |
+2,427 |
|
Jun25 |
250408 |
95.865 |
95.970 |
95.820 |
95.925 |
+0.035 |
89,747 |
193,164 |
-9,691 |
|
Jul25 |
250408 |
96.020 |
96.150 |
95.955 |
96.095 |
+0.050 |
166,397 |
242,678 |
-5,510 |
|
Aug25 |
250408 |
96.220 |
96.370 |
96.140 |
96.300 |
+0.050 |
110,136 |
162,328 |
+6,535 |
|
Sep25 |
250408 |
96.285 |
96.445 |
96.210 |
96.370 |
+0.050 |
43,205 |
59,580 |
-975 |
|
Total Volume and Open Interest |
1,231,531 |
2,194,363 |
+2,079 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun25 |
250408 |
142.36 |
142.36 |
140.71 |
140.78 |
-1.67 |
2,726 |
6,138 |
-603 |
Hover/Click |
Sep25 |
250408 |
140.39 |
140.39 |
140.39 |
140.39 |
-1.67 |
|
|
|
Hover/Click |
Dec25 |
250408 |
140.39 |
140.39 |
140.39 |
140.39 |
-1.67 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,726 |
6,138 |
-603 |
|
Euro-Buxl(EUREX) |
Jun25 |
250408 |
120.54 |
122.04 |
119.48 |
120.60 |
-0.42 |
215,220 |
286,653 |
-17,521 |
|
Sep25 |
250408 |
120.00 |
120.00 |
120.00 |
120.00 |
-0.42 |
115 |
514 |
+3 |
|
Dec25 |
250408 |
119.22 |
119.22 |
119.22 |
119.22 |
-1.58 |
|
|
|
|
Total Volume and Open Interest |
215,335 |
287,167 |
-17,518 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun25 |
250408 |
130.02 |
130.58 |
129.46 |
129.95 |
-0.41 |
2,299,134 |
1,811,561 |
-127,304 |
Hover/Click |
Sep25 |
250408 |
130.12 |
130.12 |
129.46 |
129.71 |
-0.42 |
40 |
144 |
+3 |
Hover/Click |
Dec25 |
250408 |
128.57 |
128.57 |
128.57 |
128.57 |
-0.92 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,299,174 |
1,811,708 |
-127,301 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun25 |
250408 |
118.89 |
119.21 |
118.43 |
118.69 |
-0.43 |
1,642,292 |
1,545,990 |
-2,078 |
Hover/Click |
Sep25 |
250408 |
117.69 |
117.69 |
117.69 |
117.69 |
-0.43 |
2 |
70 |
+0 |
Hover/Click |
Dec25 |
250408 |
118.39 |
118.39 |
118.39 |
118.39 |
-0.71 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,642,294 |
1,546,060 |
-2,078 |
|
Euro-Schatz(EUREX) |
Jun25 |
250408 |
107.43 |
107.61 |
107.25 |
107.35 |
-0.15 |
1,968,911 |
2,625,673 |
+19,047 |
|
Sep25 |
250408 |
107.40 |
107.96 |
107.40 |
107.46 |
-0.03 |
|
|
|
|
Dec25 |
250408 |
106.65 |
106.65 |
106.65 |
106.65 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
1,968,911 |
2,625,673 |
+19,047 |
|
3-Mth Euribor(EUREX) |
Jun25 |
250408 |
97.930 |
97.950 |
97.910 |
97.925 |
-0.015 |
8,197 |
36,694 |
-473 |
|
Sep25 |
250408 |
98.120 |
98.140 |
98.095 |
98.110 |
-0.015 |
9,048 |
28,099 |
+390 |
|
Dec25 |
250408 |
98.215 |
98.230 |
98.180 |
98.200 |
-0.005 |
34,558 |
25,035 |
+913 |
|
Total Volume and Open Interest |
141,679 |
201,507 |
+175 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun25 |
250408 |
91~29 |
92~20 |
91~19 |
92~04 |
-0~01 |
707,602 |
1,059,655 |
-22,730 |
Hover/Click |
Sep25 |
250408 |
92~02 |
92~02 |
92~02 |
92~02 |
-0~02 |
6,228 |
0 |
+0 |
Hover/Click |
Total Volume and Open Interest |
713,830 |
1,059,655 |
-22,730 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun25 |
250408 |
97.930 |
97.980 |
97.905 |
97.935 |
-0.015 |
489,002 |
806,351 |
+19,437 |
|
Sep25 |
250408 |
98.135 |
98.190 |
98.090 |
98.120 |
-0.025 |
390,458 |
681,154 |
+4,529 |
|
Dec25 |
250408 |
98.220 |
98.295 |
98.175 |
98.210 |
-0.020 |
439,883 |
641,081 |
-7,197 |
|
Total Volume and Open Interest |
3,636,466 |
4,742,211 |
+24,334 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun25 |
250408 |
96.45 |
96.46 |
96.25 |
96.38 |
-0.06 |
162,074 |
289,637 |
+3,976 |
|
Sep25 |
250408 |
96.85 |
96.88 |
96.61 |
96.77 |
-0.08 |
96,618 |
299,319 |
-11,025 |
|
Dec25 |
250408 |
96.96 |
97.00 |
96.71 |
96.89 |
-0.07 |
85,570 |
288,070 |
-8,146 |
|
Mar26 |
250408 |
96.99 |
97.03 |
96.74 |
96.92 |
-0.07 |
47,661 |
178,799 |
+4,212 |
|
Jun26 |
250408 |
96.97 |
97.01 |
96.73 |
96.90 |
-0.07 |
44,585 |
154,112 |
+11,023 |
|
Sep26 |
250408 |
96.92 |
96.96 |
96.68 |
96.86 |
-0.06 |
26,303 |
94,758 |
+740 |
|
Dec26 |
250408 |
96.86 |
96.89 |
96.61 |
96.79 |
-0.07 |
19,998 |
76,261 |
-298 |
|
Mar27 |
250408 |
96.80 |
96.83 |
96.54 |
96.72 |
-0.07 |
11,083 |
34,637 |
+231 |
|
Jun27 |
250408 |
96.74 |
96.74 |
96.49 |
96.64 |
-0.08 |
712 |
3,553 |
+10 |
|
Sep27 |
250408 |
96.64 |
96.64 |
96.43 |
96.57 |
-0.08 |
42 |
325 |
+17 |
|
Total Volume and Open Interest |
494,749 |
1,420,168 |
+798 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun25 |
250408 |
95.92 |
95.93 |
95.63 |
95.77 |
-0.14 |
446,807 |
1,206,157 |
+27,811 |
|
Sep25 |
250408 |
95.77 |
95.77 |
95.77 |
95.77 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
446,807 |
1,206,157 |
+27,811 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun25 |
250408 |
96.77 |
96.79 |
96.47 |
96.68 |
-0.07 |
609,712 |
984,228 |
+61,662 |
|
Sep25 |
250408 |
96.68 |
96.68 |
96.68 |
96.68 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
609,712 |
984,228 |
+61,662 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr25 |
250408 |
2994.0 |
3014.5 |
2968.4 |
2968.4 |
+17.1 |
4,424 |
4,167 |
+395 |
Hover/Click |
Jun25 |
250408 |
2997.5 |
3037.9 |
2988.6 |
2990.2 |
+16.6 |
328,515 |
371,028 |
+2,435 |
Hover/Click |
Aug25 |
250408 |
3027.2 |
3062.3 |
3013.7 |
3015.2 |
+17.2 |
13,539 |
56,865 |
+2,231 |
Hover/Click |
Oct25 |
250408 |
3053.1 |
3081.0 |
3038.0 |
3039.0 |
+17.7 |
2,492 |
7,919 |
+143 |
Hover/Click |
Dec25 |
250408 |
3068.9 |
3109.1 |
3060.4 |
3062.4 |
+18.4 |
5,024 |
25,759 |
+1,117 |
Hover/Click |
Feb26 |
250408 |
3119.7 |
3120.4 |
3084.7 |
3084.7 |
+18.9 |
266 |
2,510 |
+30 |
Hover/Click |
Apr26 |
250408 |
3144.2 |
3144.6 |
3105.2 |
3105.2 |
+19.3 |
51 |
540 |
+2 |
Hover/Click |
Jun26 |
250408 |
3159.0 |
3159.0 |
3125.4 |
3125.4 |
+19.4 |
37 |
263 |
+6 |
Hover/Click |
Aug26 |
250408 |
3146.0 |
3146.0 |
3146.0 |
3146.0 |
+19.0 |
20 |
60 |
+6 |
Hover/Click |
Oct26 |
250408 |
3166.0 |
3166.0 |
3166.0 |
3166.0 |
+18.1 |
2 |
4 |
+1 |
Hover/Click |
Dec26 |
250408 |
3210.4 |
3210.4 |
3186.5 |
3186.5 |
+18.3 |
14 |
42 |
+7 |
Hover/Click |
Feb27 |
250408 |
3214.4 |
3214.4 |
3214.4 |
3214.4 |
+18.9 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
357,332 |
473,354 |
+6,295 |
|
Silver(CMX) |
Weekly |
Monthly |
May25 |
250408 |
3009.0 |
3052.0 |
2956.0 |
2968.6 |
+8.2 |
138,802 |
103,924 |
-3,067 |
Hover/Click |
Jul25 |
250408 |
3038.0 |
3080.0 |
2983.0 |
2996.1 |
+7.0 |
25,052 |
46,196 |
+5,184 |
Hover/Click |
Sep25 |
250408 |
3065.0 |
3101.5 |
3011.0 |
3021.7 |
+5.8 |
4,593 |
9,759 |
-8 |
Hover/Click |
Dec25 |
250408 |
3103.0 |
3140.5 |
3052.5 |
3058.8 |
+5.5 |
3,207 |
6,513 |
+327 |
Hover/Click |
Mar26 |
250408 |
3161.0 |
3161.0 |
3094.0 |
3094.0 |
+6.3 |
234 |
423 |
+32 |
Hover/Click |
May26 |
250408 |
3116.8 |
3116.8 |
3116.8 |
3116.8 |
+6.4 |
32 |
65 |
+4 |
Hover/Click |
Jul26 |
250408 |
3175.0 |
3177.5 |
3138.8 |
3138.8 |
+6.5 |
6 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
173,405 |
169,288 |
+2,670 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr25 |
250408 |
906.7 |
906.8 |
899.6 |
899.6 |
+5.6 |
490 |
347 |
-1,007 |
Hover/Click |
Jul25 |
250408 |
914.4 |
927.3 |
907.4 |
911.3 |
+5.4 |
51,243 |
79,395 |
+5,439 |
Hover/Click |
Oct25 |
250408 |
925.5 |
938.0 |
918.7 |
922.3 |
+5.3 |
3,687 |
5,832 |
+100 |
Hover/Click |
Jan26 |
250408 |
934.7 |
945.9 |
927.7 |
931.4 |
+5.2 |
308 |
766 |
+45 |
Hover/Click |
Total Volume and Open Interest |
56,359 |
86,862 |
+4,652 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun25 |
250408 |
902.00 |
908.50 |
882.00 |
889.30 |
+1.30 |
9,877 |
21,879 |
+1,275 |
Hover/Click |
Sep25 |
250408 |
912.50 |
918.50 |
893.00 |
899.10 |
+0.30 |
220 |
455 |
+49 |
Hover/Click |
Dec25 |
250408 |
909.70 |
921.00 |
909.70 |
909.70 |
+0.10 |
46 |
66 |
+29 |
Hover/Click |
Total Volume and Open Interest |
10,149 |
22,420 |
+1,354 |
|
Copper(CMX) |
Weekly |
Monthly |
May25 |
250408 |
431.35 |
436.50 |
409.25 |
414.40 |
-4.20 |
142,007 |
102,146 |
-518 |
Hover/Click |
Jul25 |
250408 |
437.00 |
441.40 |
414.30 |
419.40 |
-4.05 |
38,523 |
62,629 |
+4,176 |
Hover/Click |
Sep25 |
250408 |
437.05 |
445.75 |
418.85 |
423.70 |
-3.95 |
14,308 |
29,639 |
-785 |
Hover/Click |
Dec25 |
250408 |
442.30 |
450.00 |
424.85 |
429.10 |
-4.00 |
8,154 |
20,359 |
+379 |
Hover/Click |
Mar26 |
250408 |
450.40 |
450.70 |
431.40 |
433.60 |
-3.70 |
1,819 |
5,378 |
+37 |
Hover/Click |
Total Volume and Open Interest |
207,650 |
236,271 |
+3,259 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun25 |
250408 |
38486 |
39649 |
37296 |
37862 |
-303 |
253,484 |
76,211 |
-736 |
Hover/Click |
Sep25 |
250408 |
38730 |
39893 |
37546 |
38103 |
-299 |
472 |
367 |
+26 |
Hover/Click |
Dec25 |
250408 |
39684 |
40049 |
37800 |
38361 |
-293 |
21 |
79 |
+1 |
Hover/Click |
Mar26 |
250408 |
38864 |
38864 |
38864 |
38864 |
-303 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
253,977 |
76,658 |
-709 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Jun25 |
250408 |
38485 |
39649 |
37293 |
37862 |
-303 |
456,751 |
24,717 |
+2,224 |
Hover/Click |
Sep25 |
250408 |
38742 |
39892 |
37545 |
38103 |
-299 |
1,402 |
414 |
+32 |
Hover/Click |
Dec25 |
250408 |
39000 |
40058 |
37803 |
38361 |
-293 |
54 |
58 |
+4 |
Hover/Click |
Mar26 |
250408 |
38864 |
38864 |
38864 |
38864 |
-303 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
458,207 |
25,189 |
+2,260 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
5126.50 |
5305.25 |
4940.50 |
5020.25 |
-77.00 |
3,673,583 |
2,296,543 |
+62,578 |
Hover/Click |
Sep25 |
250408 |
5168.25 |
5345.75 |
4978.50 |
5058.00 |
-79.00 |
16,100 |
17,947 |
+6,329 |
Hover/Click |
Dec25 |
250408 |
5250.00 |
5377.75 |
5016.00 |
5093.75 |
-80.25 |
441 |
2,865 |
+143 |
Hover/Click |
Mar26 |
250408 |
5134.50 |
5376.00 |
5080.00 |
5134.50 |
-77.00 |
17 |
43 |
-2 |
Hover/Click |
Total Volume and Open Interest |
3,690,141 |
2,317,998 |
+69,048 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
5125.00 |
5304.50 |
4940.50 |
5020.25 |
-77.00 |
3,750,146 |
166,936 |
-992 |
Hover/Click |
Sep25 |
250408 |
5167.75 |
5344.50 |
4980.00 |
5058.00 |
-79.00 |
9,113 |
2,819 |
+673 |
Hover/Click |
Dec25 |
250408 |
5202.00 |
5380.00 |
5018.00 |
5093.75 |
-80.25 |
369 |
174 |
+24 |
Hover/Click |
Mar26 |
250408 |
5134.50 |
5376.25 |
5080.25 |
5134.50 |
-77.00 |
6 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,759,634 |
169,948 |
-295 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
17665.00 |
18357.25 |
16973.50 |
17243.75 |
-319.50 |
1,140,389 |
260,653 |
-6,870 |
Hover/Click |
Sep25 |
250408 |
17872.75 |
18524.25 |
17139.75 |
17400.75 |
-327.25 |
3,189 |
960 |
-28 |
Hover/Click |
Dec25 |
250408 |
18650.00 |
18662.25 |
17320.75 |
17575.50 |
-340.50 |
13 |
65 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,143,591 |
261,690 |
-6,895 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
17650.25 |
18357.25 |
16972.00 |
17243.75 |
-319.50 |
3,528,973 |
103,351 |
+3,634 |
Hover/Click |
Sep25 |
250408 |
17834.25 |
18523.50 |
17127.75 |
17400.75 |
-327.25 |
9,126 |
2,775 |
+328 |
Hover/Click |
Dec25 |
250408 |
17978.50 |
18673.00 |
17321.00 |
17575.50 |
-340.50 |
110 |
200 |
-11 |
Hover/Click |
Total Volume and Open Interest |
3,538,219 |
106,336 |
+3,954 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun25 |
250408 |
2639.00 |
2720.10 |
2534.70 |
2570.10 |
-56.50 |
31,258 |
46,889 |
+1,962 |
Hover/Click |
Sep25 |
250408 |
2593.60 |
2728.50 |
2564.00 |
2593.60 |
-56.90 |
|
|
|
Hover/Click |
Dec25 |
250408 |
2612.70 |
2612.70 |
2612.70 |
2612.70 |
-60.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
31,258 |
46,889 |
+1,962 |
|
Volatility Index(CBOE) |
Apr25 |
250408 |
32.80 |
41.39 |
29.30 |
39.17 |
+6.00 |
214,345 |
122,555 |
-4,106 |
|
May25 |
250408 |
27.75 |
33.65 |
25.40 |
31.43 |
+3.29 |
190,298 |
141,085 |
+16,364 |
|
Jun25 |
250408 |
25.80 |
30.00 |
24.00 |
27.91 |
+1.84 |
71,723 |
55,070 |
+663 |
|
Jul25 |
250408 |
24.70 |
28.02 |
23.30 |
26.17 |
+1.38 |
34,553 |
29,194 |
-1,498 |
|
Total Volume and Open Interest |
540,690 |
383,135 |
+10,055 |
|
S & P 600(CME) |
Jun25 |
250408 |
1173.00 |
1184.70 |
1099.10 |
1112.00 |
-34.20 |
2 |
459 |
+0 |
|
Sep25 |
250408 |
1126.80 |
1126.80 |
1126.80 |
1126.80 |
-35.20 |
|
|
|
|
Total Volume and Open Interest |
2 |
459 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
1834.30 |
1889.90 |
1748.00 |
1774.00 |
-48.70 |
578,316 |
443,637 |
+8,979 |
Hover/Click |
Sep25 |
250408 |
1849.50 |
1902.70 |
1760.50 |
1785.70 |
-49.70 |
637 |
382 |
+47 |
Hover/Click |
Dec25 |
250408 |
1798.20 |
1906.60 |
1791.20 |
1798.20 |
-51.80 |
6 |
123 |
+4 |
Hover/Click |
Total Volume and Open Interest |
578,959 |
444,142 |
+9,030 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Jun25 |
250408 |
1830.80 |
1889.70 |
1747.90 |
1774.00 |
-48.70 |
329,811 |
21,339 |
+3,359 |
Hover/Click |
Sep25 |
250408 |
1848.80 |
1902.30 |
1757.50 |
1785.70 |
-49.70 |
942 |
500 |
-61 |
Hover/Click |
Dec25 |
250408 |
1883.80 |
1910.00 |
1791.30 |
1798.20 |
-51.80 |
1 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
330,754 |
21,848 |
+3,299 |
|
Nikkei 225(CME) |
Jun25 |
250408 |
32630 |
34030 |
31930 |
32345 |
+5 |
29,722 |
10,568 |
-488 |
|
Sep25 |
250408 |
32355 |
33950 |
32355 |
32355 |
+50 |
1 |
5 |
+1 |
|
Total Volume and Open Interest |
29,723 |
10,573 |
-487 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun25 |
250408 |
30610 |
33705 |
30495 |
33185 |
+2465 |
99,188 |
81,034 |
+4,266 |
|
Sep25 |
250408 |
31715 |
33150 |
31430 |
33150 |
+2465 |
166 |
81 |
-4 |
|
Dec25 |
250408 |
32910 |
32910 |
32910 |
32910 |
+2470 |
0 |
1,947 |
+0 |
|
Total Volume and Open Interest |
99,380 |
84,666 |
+4,263 |
|
Nikkei 225 Mini(JPX) |
Jun25 |
250408 |
30935 |
33430 |
30790 |
33100 |
+2140 |
1,956,381 |
322,648 |
+56,788 |
|
Sep25 |
250408 |
30900 |
33400 |
30775 |
33070 |
+2140 |
52,272 |
9,513 |
+1,712 |
|
Dec25 |
250408 |
30520 |
33050 |
30520 |
32860 |
+2140 |
4,518 |
4,106 |
+844 |
|
Total Volume and Open Interest |
2,098,873 |
461,422 |
+61,279 |
|
Nikkei 225(JPX) |
Jun25 |
250408 |
30940 |
33430 |
30790 |
33100 |
+2140 |
145,405 |
176,570 |
+3,069 |
|
Sep25 |
250408 |
30900 |
33450 |
30890 |
33070 |
+2140 |
606 |
3,292 |
+24 |
|
Dec25 |
250408 |
31000 |
33020 |
31000 |
32860 |
+2140 |
26 |
18,030 |
-16 |
|
Total Volume and Open Interest |
146,072 |
217,422 |
+3,477 |
|
Nikkei 225(CME) Yen |
Jun25 |
250408 |
32555 |
33930 |
31820 |
32245 |
+20 |
99,563 |
36,515 |
-2,577 |
|
Sep25 |
250408 |
33010 |
33885 |
31840 |
32250 |
+45 |
13 |
5 |
+4 |
|
Dec25 |
250408 |
32260 |
32260 |
32260 |
32260 |
+100 |
|
|
|
|
Total Volume and Open Interest |
99,581 |
36,523 |
-2,571 |
|
Nikkei 225(CME) e-Mini Yen |
Jun25 |
250408 |
32245 |
32245 |
32245 |
32245 |
+20 |
|
|
|
|
Sep25 |
250408 |
32250 |
32250 |
32250 |
32250 |
+45 |
|
|
|
|
Dec25 |
250408 |
32260 |
32260 |
32260 |
32260 |
+100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr25 |
250408 |
7097.5 |
7188.0 |
6814.0 |
7106.5 |
+173.5 |
139,738 |
184,663 |
+2,422 |
|
May25 |
250408 |
7000.5 |
7094.0 |
6871.5 |
7017.0 |
+173.5 |
66 |
130 |
+12 |
|
Jun25 |
250408 |
6820.0 |
7029.0 |
6820.0 |
6964.0 |
+170.0 |
63 |
329 |
+8 |
|
Sep25 |
250408 |
7000.5 |
7000.5 |
7000.5 |
7000.5 |
+173.5 |
|
|
|
|
Dec25 |
250408 |
7005.5 |
7005.5 |
7005.5 |
7005.5 |
+173.5 |
|
|
|
|
Mar26 |
250408 |
7035.5 |
7035.5 |
7035.5 |
7035.5 |
+173.5 |
|
|
|
|
Total Volume and Open Interest |
139,867 |
185,122 |
+2,442 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr25 |
250408 |
19780 |
20679 |
19310 |
19918 |
+138 |
268,743 |
119,242 |
+6,568 |
|
May25 |
250408 |
19572 |
20567 |
19243 |
19820 |
+141 |
2,124 |
2,167 |
+670 |
|
Jun25 |
250408 |
19622 |
20500 |
19224 |
19746 |
+156 |
1,757 |
5,449 |
+315 |
|
Total Volume and Open Interest |
273,240 |
131,088 |
+7,670 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun25 |
250408 |
20342.0 |
20654.0 |
19568.0 |
20442.0 |
+499.0 |
66,529 |
60,085 |
+1,299 |
|
Sep25 |
250408 |
20704.0 |
20704.0 |
20562.0 |
20562.0 |
+498.0 |
4 |
10 |
+2 |
|
Dec25 |
250408 |
20676.0 |
20676.0 |
20676.0 |
20676.0 |
+510.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
66,533 |
60,097 |
+1,301 |
|
Mini-DAX(EUREX) |
Jun25 |
250408 |
20305.0 |
20655.0 |
19574.0 |
20442.0 |
+499.0 |
50,337 |
11,495 |
-254 |
|
Sep25 |
250408 |
20596.0 |
20596.0 |
20562.0 |
20562.0 |
+498.0 |
12 |
20 |
+2 |
|
Dec25 |
250408 |
20676.0 |
20676.0 |
20676.0 |
20676.0 |
+510.0 |
|
|
|
|
Total Volume and Open Interest |
50,349 |
11,515 |
-252 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun25 |
250408 |
4684 |
4765 |
4496 |
4703 |
+123 |
2,552,549 |
2,694,243 |
+186,590 |
|
Sep25 |
250408 |
4675 |
4795 |
4512 |
4721 |
+124 |
60 |
5,074 |
+10 |
|
Dec25 |
250408 |
4725 |
4725 |
4725 |
4725 |
+125 |
0 |
8,500 |
+0 |
|
Total Volume and Open Interest |
2,552,609 |
2,709,716 |
+186,600 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun25 |
250408 |
11188 |
11366 |
10783 |
11234 |
+347 |
99,483 |
197,564 |
+6,218 |
|
Sep25 |
250408 |
11187 |
11353 |
10799 |
11238 |
+347 |
2 |
36 |
+2 |
|
Dec25 |
250408 |
11243 |
11243 |
11243 |
11243 |
+348 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
99,485 |
197,613 |
+6,220 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun25 |
250408 |
7843.50 |
7978.00 |
7646.50 |
7883.00 |
+208.50 |
257,744 |
419,658 |
-5,949 |
|
Sep25 |
250408 |
7886.00 |
7912.00 |
7805.00 |
7902.50 |
+207.00 |
20 |
42 |
+7 |
|
Dec25 |
250408 |
7928.50 |
7928.50 |
7928.50 |
7928.50 |
+204.00 |
|
|
|
|
Total Volume and Open Interest |
257,764 |
419,700 |
-5,942 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun25 |
250408 |
7301.0 |
7549.0 |
7239.0 |
7533.0 |
+196.0 |
137,078 |
232,355 |
+7,820 |
|
Sep25 |
250408 |
7460.0 |
7511.0 |
7460.0 |
7511.0 |
+192.0 |
15 |
482 |
+14 |
|
Dec25 |
250408 |
7552.0 |
7552.0 |
7552.0 |
7552.0 |
+192.0 |
|
|
|
|
Total Volume and Open Interest |
137,279 |
233,357 |
+7,836 |
|
FTSE MIB(ISE) |
Jun25 |
250408 |
32855.00 |
33295.00 |
31375.00 |
32883.00 |
+759.00 |
53,966 |
114,515 |
+6,428 |
|
Sep25 |
250408 |
32350.00 |
32860.00 |
32350.00 |
32860.00 |
+759.00 |
23 |
101 |
+34 |
|
Dec25 |
250408 |
32583.00 |
32583.00 |
32583.00 |
32583.00 |
+759.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
53,989 |
114,617 |
+6,462 |
|
KOSPI 200(KFE) |
Jun25 |
250408 |
317.50 |
318.65 |
309.00 |
310.55 |
+2.05 |
409,914 |
276,650 |
+7,377 |
|
Sep25 |
250408 |
316.60 |
318.25 |
309.55 |
310.90 |
+2.10 |
850 |
3,354 |
+73 |
|
Dec25 |
250408 |
312.15 |
312.15 |
312.15 |
312.15 |
+2.35 |
11 |
6,432 |
+1 |
|
Total Volume and Open Interest |
411,288 |
293,067 |
+7,966 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr25 |
250408 |
518.65 |
521.15 |
502.70 |
508.45 |
-7.25 |
119 |
500 |
-84 |
|
May25 |
250408 |
518.65 |
520.70 |
501.95 |
508.55 |
-7.15 |
85 |
71 |
+70 |
|
Jun25 |
250408 |
511.05 |
511.05 |
511.05 |
511.05 |
-2.15 |
|
|
|
|
Total Volume and Open Interest |
204 |
571 |
-14 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|