|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 15, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
1040.50 |
1041.25 |
1030.75 |
1036.00 |
-5.75 |
117,322 |
190,661 |
-5,548 |
Hover/Click |
|
Jul25 |
250415 |
1049.00 |
1049.75 |
1039.75 |
1046.50 |
-3.75 |
106,802 |
306,226 |
-2,552 |
Hover/Click |
|
Aug25 |
250415 |
1042.75 |
1044.25 |
1034.75 |
1042.00 |
-2.00 |
13,105 |
31,096 |
+239 |
Hover/Click |
|
Sep25 |
250415 |
1024.50 |
1026.50 |
1017.25 |
1025.50 |
unch |
12,059 |
34,487 |
-193 |
Hover/Click |
|
Nov25 |
250415 |
1027.75 |
1031.00 |
1021.50 |
1029.75 |
+1.25 |
54,252 |
170,724 |
+970 |
Hover/Click |
|
Jan26 |
250415 |
1038.75 |
1042.50 |
1033.75 |
1041.25 |
+1.25 |
7,334 |
30,148 |
+805 |
Hover/Click |
|
Mar26 |
250415 |
1040.50 |
1045.00 |
1035.75 |
1043.00 |
+1.00 |
4,569 |
30,641 |
+1,129 |
Hover/Click |
|
May26 |
250415 |
1047.00 |
1051.25 |
1042.50 |
1048.75 |
+0.25 |
1,217 |
10,261 |
-176 |
Hover/Click |
|
Jul26 |
250415 |
1055.00 |
1059.50 |
1051.25 |
1056.25 |
-0.25 |
642 |
6,245 |
+126 |
Hover/Click |
|
Aug26 |
250415 |
1052.00 |
1052.25 |
1052.00 |
1052.25 |
-0.25 |
2 |
353 |
+0 |
Hover/Click |
|
Sep26 |
250415 |
1036.75 |
1036.75 |
1036.75 |
1036.75 |
-0.50 |
2 |
329 |
+0 |
Hover/Click |
|
Nov26 |
250415 |
1034.50 |
1038.50 |
1030.00 |
1034.25 |
unch |
142 |
6,342 |
+14 |
Hover/Click |
|
Jan27 |
250415 |
1045.00 |
1045.00 |
1045.00 |
1045.00 |
+0.25 |
2 |
331 |
+0 |
Hover/Click |
|
Mar27 |
250415 |
1046.00 |
1046.00 |
1046.00 |
1046.00 |
+0.25 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
317,451 |
818,168 |
-5,186 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
297.10 |
297.10 |
291.90 |
294.20 |
-2.90 |
71,490 |
138,468 |
-8,082 |
Hover/Click |
|
Jul25 |
250415 |
303.40 |
303.40 |
298.70 |
301.00 |
-2.40 |
76,762 |
236,671 |
+6,323 |
Hover/Click |
|
Aug25 |
250415 |
304.80 |
304.80 |
300.60 |
302.70 |
-2.10 |
21,186 |
40,935 |
-664 |
Hover/Click |
|
Sep25 |
250415 |
305.60 |
305.60 |
301.80 |
303.70 |
-1.90 |
10,165 |
30,931 |
+12 |
Hover/Click |
|
Oct25 |
250415 |
305.70 |
305.70 |
302.20 |
304.20 |
-1.50 |
5,763 |
26,427 |
-587 |
Hover/Click |
|
Dec25 |
250415 |
308.90 |
308.90 |
305.50 |
307.60 |
-1.20 |
19,067 |
90,973 |
+190 |
Hover/Click |
|
Jan26 |
250415 |
309.00 |
309.40 |
306.90 |
309.30 |
-1.20 |
1,833 |
11,998 |
-262 |
Hover/Click |
|
Mar26 |
250415 |
311.00 |
311.00 |
308.00 |
310.50 |
-1.10 |
1,577 |
12,358 |
+124 |
Hover/Click |
|
May26 |
250415 |
312.10 |
312.60 |
309.70 |
312.40 |
-0.80 |
2,092 |
6,837 |
+332 |
Hover/Click |
|
Jul26 |
250415 |
313.90 |
315.40 |
313.20 |
315.20 |
-0.60 |
445 |
3,671 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
210,466 |
603,274 |
-2,477 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
46.36 |
47.90 |
46.00 |
47.33 |
+1.01 |
58,353 |
92,467 |
-7,915 |
Hover/Click |
|
Jul25 |
250415 |
46.85 |
48.41 |
46.50 |
47.84 |
+0.99 |
66,416 |
216,234 |
+1,933 |
Hover/Click |
|
Aug25 |
250415 |
46.89 |
48.32 |
46.50 |
47.80 |
+0.97 |
10,904 |
42,076 |
-779 |
Hover/Click |
|
Sep25 |
250415 |
46.77 |
48.15 |
46.38 |
47.67 |
+0.96 |
7,927 |
28,606 |
+185 |
Hover/Click |
|
Oct25 |
250415 |
46.51 |
47.89 |
46.18 |
47.42 |
+0.94 |
5,769 |
25,191 |
-125 |
Hover/Click |
|
Dec25 |
250415 |
46.51 |
47.88 |
46.17 |
47.42 |
+0.93 |
19,460 |
121,572 |
+1,066 |
Hover/Click |
|
Jan26 |
250415 |
46.61 |
47.94 |
46.31 |
47.48 |
+0.91 |
2,537 |
11,952 |
+61 |
Hover/Click |
|
Mar26 |
250415 |
46.63 |
47.95 |
46.36 |
47.48 |
+0.86 |
1,305 |
11,660 |
+196 |
Hover/Click |
|
May26 |
250415 |
46.58 |
48.04 |
46.50 |
47.54 |
+0.82 |
397 |
4,206 |
+66 |
Hover/Click |
|
Jul26 |
250415 |
47.21 |
48.16 |
46.63 |
47.62 |
+0.77 |
802 |
4,642 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
173,933 |
563,051 |
-5,143 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250415 |
659.8 |
671.0 |
658.7 |
668.9 |
+7.3 |
17,281 |
45,350 |
-5,921 |
Hover/Click |
|
Jul25 |
250415 |
665.7 |
678.0 |
664.9 |
676.5 |
+7.8 |
32,541 |
98,208 |
+6,279 |
Hover/Click |
|
Nov25 |
250415 |
643.0 |
650.1 |
643.0 |
649.0 |
+0.7 |
8,768 |
43,693 |
+1,956 |
Hover/Click |
|
Jan26 |
250415 |
650.6 |
656.2 |
649.8 |
655.2 |
+0.8 |
995 |
7,863 |
-48 |
Hover/Click |
|
Mar26 |
250415 |
655.5 |
659.3 |
654.6 |
658.7 |
+0.8 |
151 |
1,125 |
+103 |
Hover/Click |
|
May26 |
250415 |
656.7 |
661.3 |
656.7 |
660.8 |
+0.8 |
133 |
502 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
59,940 |
197,237 |
+2,523 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
485.00 |
488.75 |
479.00 |
481.25 |
-3.75 |
201,393 |
338,513 |
-16,513 |
Hover/Click |
|
Jul25 |
250415 |
492.50 |
496.00 |
487.00 |
489.50 |
-3.25 |
188,941 |
635,751 |
+23,225 |
Hover/Click |
|
Sep25 |
250415 |
454.50 |
458.75 |
454.50 |
456.25 |
+1.00 |
44,877 |
285,999 |
+5,368 |
Hover/Click |
|
Dec25 |
250415 |
462.00 |
466.25 |
461.50 |
464.25 |
+2.25 |
72,945 |
374,744 |
-2,473 |
Hover/Click |
|
Mar26 |
250415 |
474.00 |
478.25 |
473.50 |
476.25 |
+2.25 |
6,244 |
40,476 |
-156 |
Hover/Click |
|
May26 |
250415 |
480.50 |
485.00 |
480.50 |
483.75 |
+2.50 |
1,229 |
19,097 |
-138 |
Hover/Click |
|
Jul26 |
250415 |
484.25 |
488.50 |
484.25 |
487.50 |
+3.00 |
824 |
7,580 |
-110 |
Hover/Click |
|
Sep26 |
250415 |
468.25 |
471.25 |
468.25 |
470.50 |
+2.25 |
433 |
2,414 |
+51 |
Hover/Click |
|
Dec26 |
250415 |
469.50 |
472.75 |
469.00 |
472.00 |
+2.50 |
1,051 |
18,753 |
+344 |
Hover/Click |
|
Mar27 |
250415 |
480.50 |
483.50 |
480.50 |
483.00 |
+2.50 |
73 |
1,880 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
518,020 |
1,726,131 |
+9,665 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
547.50 |
551.00 |
540.25 |
542.00 |
-5.50 |
78,608 |
110,172 |
-10,126 |
Hover/Click |
|
Jul25 |
250415 |
561.25 |
565.00 |
554.50 |
556.00 |
-5.75 |
75,761 |
212,729 |
+12,980 |
Hover/Click |
|
Sep25 |
250415 |
576.50 |
579.75 |
569.50 |
570.25 |
-6.25 |
22,881 |
73,479 |
+2,484 |
Hover/Click |
|
Dec25 |
250415 |
599.50 |
602.25 |
592.25 |
592.75 |
-6.50 |
9,069 |
60,744 |
+587 |
Hover/Click |
|
Mar26 |
250415 |
617.50 |
621.25 |
611.00 |
611.75 |
-6.50 |
1,998 |
9,688 |
+158 |
Hover/Click |
|
May26 |
250415 |
627.75 |
631.50 |
622.00 |
622.50 |
-6.25 |
245 |
2,327 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
188,688 |
470,960 |
+6,127 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250415 |
556.00 |
557.25 |
548.25 |
553.00 |
-2.25 |
39,580 |
52,364 |
-7,389 |
Hover/Click |
|
Jul25 |
250415 |
571.25 |
572.50 |
563.00 |
568.50 |
-1.75 |
42,220 |
129,376 |
+5,494 |
Hover/Click |
|
Sep25 |
250415 |
587.00 |
588.00 |
578.75 |
584.00 |
-1.75 |
15,928 |
39,323 |
+3,617 |
Hover/Click |
|
Dec25 |
250415 |
610.75 |
612.25 |
603.00 |
608.25 |
-1.75 |
9,746 |
34,278 |
+1,695 |
Hover/Click |
|
Mar26 |
250415 |
628.25 |
631.75 |
622.25 |
627.25 |
-2.00 |
1,837 |
5,946 |
+272 |
Hover/Click |
|
May26 |
250415 |
641.00 |
641.00 |
633.75 |
637.00 |
-2.25 |
235 |
2,379 |
+88 |
Hover/Click |
|
Jul26 |
250415 |
640.00 |
640.00 |
634.00 |
637.50 |
-1.50 |
11 |
308 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
109,563 |
264,070 |
+3,781 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250415 |
604.75 |
606.75 |
600.25 |
601.25 |
-3.50 |
6,800 |
24,611 |
-2,675 |
Hover/Click |
|
Jul25 |
250415 |
619.00 |
621.50 |
614.75 |
615.50 |
-3.50 |
9,757 |
32,673 |
+572 |
Hover/Click |
|
Sep25 |
250415 |
633.00 |
634.00 |
628.00 |
628.50 |
-2.50 |
3,431 |
13,964 |
-717 |
Hover/Click |
|
Dec25 |
250415 |
649.25 |
651.00 |
644.50 |
645.50 |
-1.50 |
1,831 |
8,998 |
-279 |
Hover/Click |
|
Mar26 |
250415 |
665.00 |
665.25 |
661.50 |
661.50 |
-2.00 |
33 |
1,427 |
-2 |
Hover/Click |
|
May26 |
250415 |
670.00 |
670.00 |
670.00 |
670.00 |
-2.75 |
8 |
23 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,860 |
81,711 |
-3,100 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
345.50 |
349.25 |
339.00 |
342.75 |
-4.00 |
309 |
1,185 |
-127 |
Hover/Click |
|
Jul25 |
250415 |
346.00 |
349.00 |
337.00 |
343.00 |
-0.25 |
288 |
1,458 |
+65 |
Hover/Click |
|
Sep25 |
250415 |
339.00 |
345.75 |
337.75 |
337.75 |
-0.25 |
0 |
38 |
+0 |
Hover/Click |
|
Dec25 |
250415 |
340.00 |
340.00 |
340.00 |
340.00 |
-0.25 |
1 |
194 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
598 |
2,888 |
-61 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May25 |
250415 |
13.71 |
13.78 |
13.59 |
13.73 |
+0.02 |
1,377 |
8,991 |
-509 |
Hover/Click |
|
Jul25 |
250415 |
13.80 |
13.89 |
13.69 |
13.82 |
+0.03 |
550 |
2,743 |
+186 |
Hover/Click |
|
Sep25 |
250415 |
13.76 |
13.82 |
13.76 |
13.79 |
+0.05 |
71 |
850 |
-1 |
Hover/Click |
|
Nov25 |
250415 |
13.90 |
13.90 |
13.90 |
13.90 |
+0.05 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,998 |
12,628 |
-324 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250415 |
204.000 |
205.185 |
203.950 |
204.800 |
+0.850 |
2,201 |
12,116 |
-859 |
Hover/Click |
|
Jun25 |
250415 |
199.080 |
200.535 |
199.080 |
199.800 |
+0.720 |
23,862 |
126,977 |
-58 |
Hover/Click |
|
Aug25 |
250415 |
195.830 |
197.200 |
195.830 |
196.850 |
+1.020 |
10,231 |
74,119 |
-78 |
Hover/Click |
|
Oct25 |
250415 |
195.080 |
196.485 |
195.080 |
196.185 |
+1.105 |
7,987 |
54,536 |
-399 |
Hover/Click |
|
Dec25 |
250415 |
196.485 |
197.630 |
196.485 |
197.350 |
+0.915 |
5,402 |
36,275 |
+162 |
Hover/Click |
|
Feb26 |
250415 |
198.435 |
199.000 |
198.250 |
198.750 |
+0.715 |
2,229 |
11,769 |
+351 |
Hover/Click |
| Total Volume and Open Interest |
52,697 |
325,997 |
-794 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250415 |
288.085 |
289.600 |
288.085 |
289.380 |
+1.330 |
2,035 |
4,274 |
-176 |
Hover/Click |
|
May25 |
250415 |
280.950 |
282.880 |
280.950 |
282.535 |
+1.585 |
8,948 |
18,333 |
-701 |
Hover/Click |
|
Aug25 |
250415 |
286.150 |
288.500 |
286.100 |
288.250 |
+2.100 |
6,418 |
29,268 |
+692 |
Hover/Click |
|
Sep25 |
250415 |
285.435 |
287.685 |
285.400 |
287.480 |
+2.045 |
1,856 |
7,629 |
+27 |
Hover/Click |
|
Oct25 |
250415 |
283.980 |
285.950 |
283.980 |
285.750 |
+1.870 |
880 |
4,410 |
+30 |
Hover/Click |
|
Nov25 |
250415 |
282.050 |
283.435 |
281.785 |
283.230 |
+1.680 |
385 |
2,769 |
+20 |
Hover/Click |
|
Jan26 |
250415 |
278.480 |
279.380 |
278.450 |
278.835 |
+1.335 |
89 |
1,286 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
20,635 |
68,079 |
-69 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May25 |
250415 |
87.700 |
89.000 |
87.600 |
88.200 |
+0.250 |
433 |
3,617 |
-208 |
|
|
Jun25 |
250415 |
94.730 |
96.200 |
94.550 |
95.180 |
+0.050 |
20,891 |
88,990 |
-927 |
Hover/Click |
|
Jul25 |
250415 |
95.100 |
96.330 |
95.100 |
95.480 |
-0.020 |
8,080 |
42,149 |
+230 |
Hover/Click |
|
Aug25 |
250415 |
93.650 |
94.750 |
93.400 |
93.930 |
+0.200 |
4,750 |
34,392 |
-191 |
Hover/Click |
|
Oct25 |
250415 |
78.330 |
79.450 |
78.100 |
78.700 |
+0.300 |
3,266 |
37,341 |
-269 |
Hover/Click |
|
Dec25 |
250415 |
70.830 |
72.230 |
70.780 |
71.780 |
+0.680 |
2,116 |
24,438 |
+172 |
Hover/Click |
|
Feb26 |
250415 |
74.830 |
75.630 |
74.350 |
75.200 |
+0.720 |
888 |
8,121 |
+56 |
Hover/Click |
|
Apr26 |
250415 |
79.000 |
79.730 |
79.000 |
79.380 |
+0.650 |
153 |
2,499 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
40,584 |
241,770 |
-17,700 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr25 |
250415 |
17.22 |
17.30 |
17.22 |
17.29 |
+0.04 |
40 |
4,449 |
+29 |
Hover/Click |
|
May25 |
250415 |
17.69 |
18.25 |
17.65 |
18.08 |
+0.44 |
533 |
7,155 |
+89 |
Hover/Click |
|
Jun25 |
250415 |
17.25 |
17.66 |
17.25 |
17.50 |
+0.27 |
135 |
2,647 |
+27 |
Hover/Click |
|
Jul25 |
250415 |
17.86 |
18.10 |
17.82 |
17.94 |
+0.18 |
93 |
1,719 |
+7 |
Hover/Click |
|
Aug25 |
250415 |
18.19 |
18.35 |
18.11 |
18.25 |
+0.15 |
47 |
1,266 |
-4 |
Hover/Click |
|
Sep25 |
250415 |
18.45 |
18.54 |
18.30 |
18.44 |
+0.08 |
18 |
1,084 |
+3 |
Hover/Click |
|
Oct25 |
250415 |
18.25 |
18.34 |
18.25 |
18.30 |
unch |
15 |
850 |
+0 |
Hover/Click |
|
Nov25 |
250415 |
18.10 |
18.10 |
18.07 |
18.10 |
+0.05 |
25 |
1,143 |
+10 |
Hover/Click |
|
Dec25 |
250415 |
17.90 |
17.93 |
17.90 |
17.90 |
+0.10 |
15 |
811 |
+0 |
Hover/Click |
|
Jan26 |
250415 |
17.71 |
17.71 |
17.71 |
17.71 |
unch |
0 |
192 |
+0 |
Hover/Click |
|
Feb26 |
250415 |
17.72 |
17.72 |
17.72 |
17.72 |
unch |
0 |
163 |
+0 |
Hover/Click |
|
Mar26 |
250415 |
17.85 |
17.85 |
17.85 |
17.85 |
+0.12 |
0 |
162 |
+0 |
Hover/Click |
|
Apr26 |
250415 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
0 |
94 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
973 |
21,858 |
+193 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
8216 |
8361 |
7956 |
8002 |
-245 |
3,670 |
9,344 |
-1,736 |
Hover/Click |
|
Jul25 |
250415 |
8105 |
8276 |
7871 |
7926 |
-233 |
9,533 |
37,380 |
+715 |
Hover/Click |
|
Sep25 |
250415 |
7911 |
8040 |
7650 |
7711 |
-229 |
4,209 |
16,629 |
+272 |
Hover/Click |
|
Dec25 |
250415 |
7510 |
7603 |
7252 |
7314 |
-203 |
2,443 |
21,031 |
-24 |
Hover/Click |
|
Mar26 |
250415 |
7126 |
7300 |
7027 |
7085 |
-141 |
895 |
5,107 |
+12 |
Hover/Click |
|
May26 |
250415 |
7164 |
7198 |
6951 |
7018 |
-131 |
387 |
761 |
+46 |
Hover/Click |
|
Jul26 |
250415 |
7103 |
7124 |
6900 |
6959 |
-121 |
174 |
446 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
21,348 |
91,077 |
-702 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
362.90 |
372.15 |
362.70 |
369.40 |
+9.00 |
9,191 |
13,004 |
-4,724 |
Hover/Click |
|
Jul25 |
250415 |
360.80 |
370.40 |
360.80 |
367.15 |
+8.65 |
19,261 |
65,316 |
+898 |
Hover/Click |
|
Sep25 |
250415 |
355.40 |
364.20 |
355.40 |
361.35 |
+8.45 |
7,337 |
30,910 |
-258 |
Hover/Click |
|
Dec25 |
250415 |
348.25 |
356.20 |
347.75 |
354.05 |
+8.50 |
3,597 |
21,478 |
-221 |
Hover/Click |
|
Mar26 |
250415 |
341.45 |
349.45 |
341.35 |
347.50 |
+8.10 |
1,876 |
9,130 |
-185 |
Hover/Click |
|
May26 |
250415 |
331.95 |
341.60 |
331.95 |
339.60 |
+7.80 |
804 |
2,946 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
42,444 |
148,659 |
-4,218 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
309.50 |
310.35 |
290.50 |
306.60 |
+2.35 |
1,779 |
3,924 |
-653 |
Hover/Click |
|
Jul25 |
250415 |
303.10 |
303.90 |
284.50 |
295.10 |
-3.30 |
1,330 |
3,859 |
+178 |
Hover/Click |
|
Sep25 |
250415 |
291.00 |
293.95 |
280.40 |
292.75 |
-3.70 |
233 |
1,773 |
+32 |
Hover/Click |
|
Nov25 |
250415 |
284.95 |
290.40 |
284.95 |
290.40 |
-4.50 |
41 |
512 |
+2 |
Hover/Click |
|
Jan26 |
250415 |
283.65 |
287.55 |
283.65 |
287.55 |
-3.60 |
11 |
230 |
+4 |
Hover/Click |
|
Mar26 |
250415 |
285.05 |
285.05 |
285.05 |
285.05 |
-4.10 |
5 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
3,399 |
10,330 |
-436 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
17.86 |
17.95 |
17.51 |
17.52 |
-0.35 |
52,942 |
135,464 |
-17,671 |
Hover/Click |
|
Jul25 |
250415 |
17.71 |
17.77 |
17.39 |
17.41 |
-0.28 |
58,562 |
302,641 |
+4,698 |
Hover/Click |
|
Oct25 |
250415 |
17.90 |
17.94 |
17.57 |
17.59 |
-0.27 |
22,714 |
150,450 |
+902 |
Hover/Click |
|
Mar26 |
250415 |
18.25 |
18.29 |
17.96 |
17.99 |
-0.26 |
12,888 |
102,641 |
-512 |
Hover/Click |
|
May26 |
250415 |
17.49 |
17.51 |
17.19 |
17.22 |
-0.24 |
5,455 |
52,607 |
-370 |
Hover/Click |
|
Jul26 |
250415 |
17.10 |
17.13 |
16.85 |
16.90 |
-0.19 |
3,316 |
34,217 |
+746 |
Hover/Click |
|
Oct26 |
250415 |
17.10 |
17.13 |
16.88 |
16.95 |
-0.14 |
1,275 |
31,475 |
+70 |
Hover/Click |
|
Mar27 |
250415 |
17.40 |
17.45 |
17.23 |
17.32 |
-0.10 |
264 |
15,321 |
+11 |
Hover/Click |
|
May27 |
250415 |
16.98 |
16.98 |
16.85 |
16.93 |
-0.06 |
52 |
7,223 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
157,882 |
846,776 |
-11,965 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250415 |
5969 |
5983 |
5776 |
5790 |
-183 |
4,923 |
20,097 |
-3,302 |
Hover/Click |
|
Jul25 |
250415 |
5988 |
6004 |
5793 |
5805 |
-168 |
6,180 |
32,069 |
-208 |
Hover/Click |
|
Sep25 |
250415 |
5853 |
5911 |
5710 |
5721 |
-141 |
3,835 |
27,730 |
+280 |
Hover/Click |
|
Dec25 |
250415 |
5472 |
5567 |
5410 |
5413 |
-81 |
2,656 |
28,987 |
+367 |
Hover/Click |
|
Mar26 |
250415 |
5299 |
5383 |
5255 |
5260 |
-55 |
4,683 |
14,111 |
+2,058 |
Hover/Click |
|
May26 |
250415 |
5250 |
5302 |
5200 |
5205 |
-35 |
546 |
2,010 |
-21 |
Hover/Click |
|
Jul26 |
250415 |
5187 |
5236 |
5156 |
5163 |
-8 |
480 |
1,731 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
23,373 |
130,196 |
-789 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250415 |
526.70 |
526.70 |
511.10 |
513.10 |
-14.30 |
3,502 |
1,826 |
-1,196 |
Hover/Click |
|
Aug25 |
250415 |
499.20 |
499.80 |
489.60 |
490.10 |
-7.90 |
10,943 |
53,848 |
+809 |
Hover/Click |
|
Oct25 |
250415 |
492.10 |
494.10 |
484.50 |
484.80 |
-7.30 |
3,251 |
18,143 |
+268 |
Hover/Click |
|
Dec25 |
250415 |
491.60 |
492.40 |
484.00 |
484.40 |
-6.70 |
1,263 |
7,085 |
+142 |
Hover/Click |
|
Mar26 |
250415 |
493.60 |
494.30 |
487.00 |
487.40 |
-5.90 |
698 |
5,179 |
+200 |
Hover/Click |
| Total Volume and Open Interest |
19,980 |
92,289 |
+411 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
64.25 |
65.14 |
63.83 |
65.08 |
+0.99 |
13,358 |
21,623 |
-6,258 |
Hover/Click |
|
Jul25 |
250415 |
65.35 |
66.25 |
65.05 |
66.12 |
+0.77 |
31,473 |
109,821 |
-1,958 |
Hover/Click |
|
Oct25 |
250415 |
68.00 |
68.00 |
68.00 |
68.00 |
+0.74 |
7 |
150 |
+1 |
Hover/Click |
|
Dec25 |
250415 |
66.94 |
67.68 |
66.66 |
67.60 |
+0.66 |
15,267 |
77,018 |
+2,542 |
Hover/Click |
|
Mar26 |
250415 |
68.10 |
68.79 |
67.83 |
68.74 |
+0.65 |
2,724 |
9,791 |
+82 |
Hover/Click |
|
May26 |
250415 |
69.26 |
69.72 |
68.76 |
69.67 |
+0.71 |
742 |
2,061 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
63,857 |
225,144 |
-5,270 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May25 |
250415 |
61.58 |
62.06 |
60.88 |
61.33 |
-0.20 |
238,068 |
145,670 |
-24,285 |
Hover/Click |
|
Jun25 |
250415 |
61.09 |
61.57 |
60.38 |
60.75 |
-0.30 |
224,093 |
298,731 |
+7,946 |
Hover/Click |
|
Jul25 |
250415 |
60.60 |
61.09 |
59.90 |
60.22 |
-0.37 |
115,445 |
160,032 |
+5,501 |
Hover/Click |
|
Aug25 |
250415 |
60.14 |
60.62 |
59.45 |
59.74 |
-0.42 |
49,586 |
111,989 |
-831 |
Hover/Click |
|
Sep25 |
250415 |
59.77 |
60.24 |
59.11 |
59.34 |
-0.45 |
53,727 |
137,596 |
-497 |
Hover/Click |
|
Oct25 |
250415 |
59.50 |
59.95 |
58.86 |
59.06 |
-0.47 |
18,334 |
85,748 |
+316 |
Hover/Click |
|
Nov25 |
250415 |
59.49 |
59.76 |
58.72 |
58.90 |
-0.47 |
12,716 |
64,960 |
+901 |
Hover/Click |
|
Dec25 |
250415 |
59.23 |
59.68 |
58.64 |
58.80 |
-0.49 |
60,455 |
212,583 |
+4,688 |
Hover/Click |
|
Jan26 |
250415 |
59.30 |
59.60 |
58.61 |
58.74 |
-0.50 |
3,464 |
44,828 |
-43 |
Hover/Click |
|
Feb26 |
250415 |
59.54 |
59.56 |
58.73 |
58.73 |
-0.49 |
2,192 |
30,497 |
+725 |
Hover/Click |
|
Mar26 |
250415 |
59.30 |
59.57 |
58.65 |
58.74 |
-0.50 |
5,441 |
60,769 |
+51 |
Hover/Click |
|
Apr26 |
250415 |
59.59 |
59.62 |
58.70 |
58.78 |
-0.50 |
1,509 |
20,487 |
-61 |
Hover/Click |
|
May26 |
250415 |
58.85 |
58.85 |
58.85 |
58.85 |
-0.50 |
774 |
21,921 |
+167 |
Hover/Click |
|
Jun26 |
250415 |
59.48 |
59.75 |
58.87 |
58.94 |
-0.48 |
10,947 |
114,573 |
+572 |
Hover/Click |
|
Jul26 |
250415 |
58.97 |
59.75 |
58.97 |
58.97 |
-0.48 |
539 |
22,438 |
+160 |
Hover/Click |
|
Aug26 |
250415 |
59.00 |
59.00 |
59.00 |
59.00 |
-0.48 |
149 |
12,560 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
819,573 |
1,919,458 |
-4,704 |
|
| e-miNY Crude Oil(NYM) |
|
May25 |
250415 |
61.550 |
62.050 |
60.900 |
61.325 |
-0.200 |
4,206 |
1,644 |
+66 |
|
|
Jun25 |
250415 |
61.050 |
61.550 |
60.400 |
60.750 |
-0.300 |
1,139 |
1,304 |
+69 |
|
|
Jul25 |
250415 |
60.775 |
61.025 |
59.900 |
60.225 |
-0.375 |
67 |
432 |
+13 |
|
|
Aug25 |
250415 |
60.200 |
60.525 |
59.750 |
59.750 |
-0.400 |
19 |
30 |
+1 |
|
|
Sep25 |
250415 |
59.350 |
59.825 |
59.350 |
59.350 |
-0.450 |
4 |
13 |
-1 |
|
|
Oct25 |
250415 |
59.050 |
59.050 |
59.050 |
59.050 |
-0.475 |
4 |
8 |
+0 |
|
|
Nov25 |
250415 |
58.900 |
58.900 |
58.900 |
58.900 |
-0.475 |
0 |
13 |
+0 |
|
|
Dec25 |
250415 |
59.325 |
59.450 |
58.800 |
58.800 |
-0.500 |
7 |
78 |
+3 |
|
|
Jan26 |
250415 |
58.750 |
58.750 |
58.750 |
58.750 |
-0.500 |
8 |
5 |
-8 |
|
|
Feb26 |
250415 |
59.100 |
59.100 |
58.725 |
58.725 |
-0.500 |
|
|
|
|
| Total Volume and Open Interest |
5,454 |
3,547 |
+143 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May25 |
250415 |
209.16 |
211.07 |
206.88 |
207.84 |
-1.33 |
38,259 |
60,448 |
-2,018 |
Hover/Click |
|
Jun25 |
250415 |
204.83 |
206.52 |
203.00 |
203.86 |
-0.94 |
38,974 |
94,248 |
+2,265 |
Hover/Click |
|
Jul25 |
250415 |
203.40 |
205.16 |
201.88 |
202.63 |
-0.97 |
14,856 |
43,667 |
+1,049 |
Hover/Click |
|
Aug25 |
250415 |
203.40 |
205.02 |
201.91 |
202.61 |
-0.94 |
10,827 |
32,998 |
+1,771 |
Hover/Click |
|
Sep25 |
250415 |
204.01 |
205.57 |
202.50 |
203.18 |
-0.97 |
6,443 |
21,405 |
-69 |
Hover/Click |
|
Oct25 |
250415 |
204.88 |
206.22 |
203.25 |
203.90 |
-0.97 |
3,184 |
11,286 |
-197 |
Hover/Click |
|
Nov25 |
250415 |
205.16 |
206.53 |
203.73 |
204.32 |
-0.92 |
2,346 |
10,221 |
+58 |
Hover/Click |
|
Dec25 |
250415 |
205.41 |
206.63 |
203.93 |
204.55 |
-0.79 |
6,384 |
26,383 |
-924 |
Hover/Click |
|
Jan26 |
250415 |
205.98 |
206.82 |
204.59 |
205.11 |
-0.70 |
1,145 |
8,014 |
+192 |
Hover/Click |
|
Feb26 |
250415 |
205.15 |
206.44 |
204.71 |
205.10 |
-0.61 |
819 |
3,284 |
-48 |
Hover/Click |
|
Mar26 |
250415 |
205.09 |
205.59 |
203.94 |
204.41 |
-0.54 |
462 |
6,350 |
+3 |
Hover/Click |
|
Apr26 |
250415 |
203.83 |
204.40 |
202.73 |
203.22 |
-0.47 |
201 |
2,174 |
-1 |
Hover/Click |
|
May26 |
250415 |
202.32 |
202.80 |
202.32 |
202.80 |
-0.53 |
121 |
1,382 |
+10 |
Hover/Click |
|
Jun26 |
250415 |
202.94 |
204.22 |
202.37 |
202.74 |
-0.64 |
464 |
6,092 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
124,892 |
341,293 |
+2,315 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May25 |
250415 |
202.38 |
203.99 |
201.20 |
202.44 |
+0.22 |
49,339 |
83,895 |
-6,537 |
Hover/Click |
|
Jun25 |
250415 |
201.60 |
203.20 |
200.48 |
201.66 |
+0.08 |
60,208 |
110,124 |
+5,647 |
Hover/Click |
|
Jul25 |
250415 |
199.88 |
201.36 |
198.80 |
199.90 |
+0.01 |
22,645 |
61,416 |
+2,893 |
Hover/Click |
|
Aug25 |
250415 |
197.88 |
199.01 |
196.57 |
197.61 |
-0.11 |
14,804 |
44,206 |
+952 |
Hover/Click |
|
Sep25 |
250415 |
194.52 |
195.68 |
193.33 |
194.23 |
-0.23 |
13,120 |
44,613 |
+295 |
Hover/Click |
|
Oct25 |
250415 |
179.78 |
180.71 |
178.29 |
179.21 |
-0.33 |
3,544 |
23,531 |
-146 |
Hover/Click |
|
Nov25 |
250415 |
176.13 |
176.80 |
174.94 |
175.18 |
-0.47 |
2,221 |
13,082 |
-456 |
Hover/Click |
|
Dec25 |
250415 |
173.05 |
174.08 |
171.63 |
172.41 |
-0.64 |
3,131 |
26,519 |
+77 |
Hover/Click |
|
Jan26 |
250415 |
171.67 |
172.89 |
170.90 |
171.61 |
-0.73 |
766 |
5,921 |
+75 |
Hover/Click |
|
Feb26 |
250415 |
173.76 |
173.93 |
172.31 |
172.52 |
-0.81 |
342 |
968 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
170,467 |
421,295 |
+2,944 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May25 |
250415 |
202.44 |
202.44 |
202.44 |
202.44 |
+0.22 |
0 |
2 |
+0 |
|
|
Jun25 |
250415 |
201.66 |
201.66 |
201.66 |
201.66 |
+0.08 |
|
|
|
|
|
Jul25 |
250415 |
199.90 |
199.90 |
199.90 |
199.90 |
+0.01 |
|
|
|
|
|
Aug25 |
250415 |
197.61 |
197.61 |
197.61 |
197.61 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May25 |
250415 |
3.345 |
3.378 |
3.216 |
3.329 |
+0.004 |
160,225 |
120,262 |
-1,561 |
Hover/Click |
|
Jun25 |
250415 |
3.485 |
3.521 |
3.360 |
3.475 |
+0.013 |
92,188 |
140,356 |
+10,035 |
Hover/Click |
|
Jul25 |
250415 |
3.711 |
3.730 |
3.570 |
3.691 |
+0.028 |
65,483 |
161,326 |
+453 |
Hover/Click |
|
Aug25 |
250415 |
3.758 |
3.794 |
3.638 |
3.755 |
+0.027 |
25,464 |
63,365 |
+2,007 |
Hover/Click |
|
Sep25 |
250415 |
3.728 |
3.759 |
3.608 |
3.722 |
+0.027 |
24,491 |
123,251 |
+636 |
Hover/Click |
|
Oct25 |
250415 |
3.779 |
3.812 |
3.663 |
3.780 |
+0.029 |
38,231 |
113,880 |
-2,582 |
Hover/Click |
|
Nov25 |
250415 |
4.079 |
4.109 |
3.969 |
4.084 |
+0.035 |
16,287 |
69,323 |
+1,515 |
Hover/Click |
|
Dec25 |
250415 |
4.530 |
4.568 |
4.437 |
4.547 |
+0.034 |
11,375 |
61,014 |
+490 |
Hover/Click |
|
Jan26 |
250415 |
4.799 |
4.833 |
4.700 |
4.805 |
+0.030 |
23,100 |
127,898 |
+229 |
Hover/Click |
|
Feb26 |
250415 |
4.467 |
4.505 |
4.380 |
4.480 |
+0.035 |
8,269 |
48,063 |
+420 |
Hover/Click |
|
Mar26 |
250415 |
3.950 |
3.980 |
3.889 |
3.966 |
+0.032 |
14,509 |
77,098 |
+179 |
Hover/Click |
|
Apr26 |
250415 |
3.615 |
3.660 |
3.579 |
3.651 |
+0.040 |
14,454 |
82,332 |
-768 |
Hover/Click |
|
May26 |
250415 |
3.605 |
3.665 |
3.582 |
3.657 |
+0.058 |
5,834 |
31,409 |
+62 |
Hover/Click |
|
Jun26 |
250415 |
3.707 |
3.778 |
3.695 |
3.772 |
+0.070 |
2,190 |
12,993 |
+191 |
Hover/Click |
|
Jul26 |
250415 |
3.838 |
3.913 |
3.830 |
3.906 |
+0.072 |
3,205 |
20,447 |
+570 |
Hover/Click |
|
Aug26 |
250415 |
3.876 |
3.946 |
3.866 |
3.938 |
+0.070 |
1,877 |
14,432 |
-394 |
Hover/Click |
| Total Volume and Open Interest |
520,401 |
1,537,143 |
+12,981 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
64.96 |
65.40 |
64.21 |
64.67 |
-0.21 |
282,676 |
371,905 |
-26,024 |
Hover/Click |
|
Jul25 |
250415 |
64.34 |
64.73 |
63.50 |
63.88 |
-0.34 |
201,716 |
444,944 |
+4,827 |
Hover/Click |
|
Aug25 |
250415 |
63.84 |
64.18 |
63.00 |
63.31 |
-0.39 |
119,321 |
247,579 |
-4,972 |
Hover/Click |
|
Sep25 |
250415 |
63.47 |
63.80 |
62.65 |
62.92 |
-0.42 |
89,043 |
269,164 |
+800 |
Hover/Click |
|
Oct25 |
250415 |
63.24 |
63.57 |
62.46 |
62.68 |
-0.44 |
40,919 |
160,274 |
+309 |
Hover/Click |
|
Nov25 |
250415 |
63.11 |
63.42 |
62.35 |
62.55 |
-0.45 |
34,093 |
127,771 |
+3,858 |
Hover/Click |
|
Dec25 |
250415 |
63.02 |
63.32 |
62.29 |
62.46 |
-0.46 |
95,128 |
257,767 |
+2,584 |
Hover/Click |
|
Jan26 |
250415 |
63.08 |
63.25 |
62.26 |
62.41 |
-0.46 |
13,462 |
73,961 |
-52 |
Hover/Click |
|
Feb26 |
250415 |
63.05 |
63.21 |
62.28 |
62.40 |
-0.46 |
8,503 |
68,227 |
+1,959 |
Hover/Click |
|
Mar26 |
250415 |
62.94 |
63.23 |
62.33 |
62.43 |
-0.46 |
9,981 |
63,902 |
+464 |
Hover/Click |
|
Apr26 |
250415 |
63.08 |
63.28 |
62.39 |
62.48 |
-0.46 |
2,503 |
37,267 |
+181 |
Hover/Click |
|
May26 |
250415 |
63.07 |
63.33 |
62.49 |
62.56 |
-0.45 |
3,681 |
38,278 |
+434 |
Hover/Click |
|
Jun26 |
250415 |
63.16 |
63.44 |
62.57 |
62.65 |
-0.44 |
16,407 |
138,365 |
-1,801 |
Hover/Click |
|
Jul26 |
250415 |
62.72 |
62.72 |
62.71 |
62.71 |
-0.43 |
1,587 |
23,152 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
960,661 |
2,816,777 |
-11,825 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
612.00 |
617.75 |
606.25 |
608.00 |
-2.00 |
79,668 |
175,729 |
+5,177 |
Hover/Click |
|
Jun25 |
250415 |
606.00 |
611.25 |
600.00 |
601.75 |
-2.50 |
78,451 |
199,430 |
+13,719 |
Hover/Click |
|
Jul25 |
250415 |
602.25 |
607.00 |
596.25 |
597.75 |
-3.00 |
30,840 |
109,029 |
+3,173 |
Hover/Click |
|
Aug25 |
250415 |
601.25 |
605.50 |
595.00 |
596.50 |
-3.00 |
15,035 |
78,446 |
+2,833 |
Hover/Click |
|
Sep25 |
250415 |
602.00 |
606.00 |
595.75 |
597.25 |
-3.00 |
13,905 |
81,381 |
+2,601 |
Hover/Click |
|
Oct25 |
250415 |
603.00 |
607.50 |
597.50 |
599.00 |
-3.00 |
4,786 |
58,172 |
-627 |
Hover/Click |
|
Nov25 |
250415 |
601.00 |
605.25 |
596.25 |
597.25 |
-3.00 |
2,577 |
31,312 |
-160 |
Hover/Click |
|
Dec25 |
250415 |
598.75 |
602.25 |
593.25 |
594.50 |
-2.75 |
18,554 |
92,152 |
+204 |
Hover/Click |
|
Jan26 |
250415 |
599.25 |
602.00 |
593.50 |
594.75 |
-2.50 |
2,351 |
27,443 |
+296 |
Hover/Click |
|
Feb26 |
250415 |
600.25 |
602.75 |
594.75 |
595.75 |
-2.50 |
733 |
16,061 |
+151 |
Hover/Click |
| Total Volume and Open Interest |
257,497 |
1,019,457 |
+28,551 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250415 |
61.61 |
62.04 |
60.89 |
61.33 |
-0.20 |
35,272 |
50,465 |
-2,937 |
Hover/Click |
|
Jun25 |
250415 |
61.19 |
61.54 |
60.39 |
60.75 |
-0.30 |
75,304 |
121,203 |
+2,702 |
Hover/Click |
|
Jul25 |
250415 |
60.74 |
61.03 |
59.91 |
60.22 |
-0.37 |
69,802 |
74,935 |
-741 |
Hover/Click |
|
Aug25 |
250415 |
60.32 |
60.50 |
59.46 |
59.74 |
-0.42 |
61,685 |
55,118 |
+178 |
Hover/Click |
|
Sep25 |
250415 |
60.02 |
60.12 |
59.21 |
59.34 |
-0.45 |
49,155 |
74,095 |
-675 |
Hover/Click |
|
Oct25 |
250415 |
59.82 |
59.82 |
59.05 |
59.06 |
-0.47 |
17,409 |
36,695 |
-442 |
Hover/Click |
|
Nov25 |
250415 |
58.93 |
59.44 |
58.90 |
58.90 |
-0.47 |
7,902 |
29,030 |
-110 |
Hover/Click |
|
Dec25 |
250415 |
59.42 |
59.55 |
58.69 |
58.80 |
-0.49 |
18,352 |
132,969 |
+909 |
Hover/Click |
|
Jan26 |
250415 |
58.74 |
58.74 |
58.74 |
58.74 |
-0.50 |
1,115 |
10,087 |
+68 |
Hover/Click |
|
Feb26 |
250415 |
58.97 |
58.97 |
58.73 |
58.73 |
-0.49 |
232 |
6,594 |
-7 |
Hover/Click |
|
Mar26 |
250415 |
59.34 |
59.34 |
58.74 |
58.74 |
-0.50 |
1,200 |
8,017 |
+68 |
Hover/Click |
|
Apr26 |
250415 |
59.30 |
59.30 |
58.78 |
58.78 |
-0.50 |
325 |
3,798 |
-248 |
Hover/Click |
|
May26 |
250415 |
58.85 |
58.85 |
58.85 |
58.85 |
-0.50 |
154 |
4,729 |
+123 |
Hover/Click |
|
Jun26 |
250415 |
59.51 |
59.51 |
58.94 |
58.94 |
-0.48 |
2,008 |
57,023 |
+116 |
Hover/Click |
|
Jul26 |
250415 |
58.97 |
58.97 |
58.97 |
58.97 |
-0.48 |
2 |
4,731 |
+0 |
Hover/Click |
|
Aug26 |
250415 |
59.00 |
59.00 |
59.00 |
59.00 |
-0.48 |
0 |
3,103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
342,979 |
795,719 |
-499 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
99.570 |
100.025 |
99.225 |
99.963 |
+0.565 |
39,192 |
26,780 |
+284 |
Hover/Click |
|
Sep25 |
250415 |
99.285 |
99.700 |
99.000 |
99.647 |
+0.560 |
50 |
482 |
+4 |
Hover/Click |
|
Dec25 |
250415 |
99.308 |
99.308 |
99.308 |
99.308 |
+0.560 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
39,242 |
27,264 |
+288 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
63.29 |
63.88 |
63.20 |
63.51 |
+0.07 |
98,395 |
181,594 |
+1,854 |
Hover/Click |
|
Sep25 |
250415 |
63.34 |
63.92 |
63.33 |
63.60 |
+0.07 |
22 |
632 |
-7 |
Hover/Click |
|
Dec25 |
250415 |
63.88 |
64.00 |
63.69 |
63.69 |
+0.06 |
1 |
350 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
98,461 |
183,134 |
+1,658 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
131.85 |
132.53 |
131.66 |
132.19 |
+0.21 |
98,057 |
172,983 |
+4,172 |
Hover/Click |
|
Sep25 |
250415 |
131.80 |
132.51 |
131.80 |
132.20 |
+0.22 |
76 |
950 |
+3 |
Hover/Click |
|
Dec25 |
250415 |
132.14 |
132.19 |
132.14 |
132.19 |
+0.23 |
6 |
223 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
98,245 |
174,701 |
+3,757 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
72.30 |
72.45 |
71.79 |
71.84 |
-0.54 |
79,984 |
247,545 |
-3,672 |
Hover/Click |
|
Sep25 |
250415 |
72.59 |
72.74 |
72.10 |
72.16 |
-0.52 |
205 |
2,064 |
-112 |
Hover/Click |
|
Dec25 |
250415 |
72.78 |
72.82 |
72.43 |
72.43 |
-0.52 |
9 |
911 |
-3 |
Hover/Click |
|
Mar26 |
250415 |
72.67 |
73.24 |
72.66 |
72.67 |
-0.51 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,412 |
251,865 |
-3,796 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
70.43 |
70.63 |
70.13 |
70.35 |
-0.15 |
216,990 |
327,833 |
+2,617 |
Hover/Click |
|
Sep25 |
250415 |
70.95 |
71.29 |
70.86 |
71.04 |
-0.15 |
148 |
978 |
+43 |
Hover/Click |
|
Dec25 |
250415 |
71.59 |
71.85 |
71.55 |
71.66 |
-0.17 |
185 |
2,708 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
217,516 |
332,331 |
+2,381 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
123.64 |
123.89 |
122.29 |
122.54 |
-1.26 |
46,206 |
74,583 |
-2,404 |
Hover/Click |
|
Sep25 |
250415 |
124.70 |
125.21 |
123.66 |
123.87 |
-1.26 |
27 |
291 |
-18 |
Hover/Click |
|
Dec25 |
250415 |
125.98 |
126.46 |
124.94 |
125.13 |
-1.29 |
4 |
320 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,247 |
75,215 |
-2,412 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
113.95 |
114.22 |
113.06 |
113.16 |
-0.81 |
255,177 |
693,998 |
-2,591 |
Hover/Click |
|
Sep25 |
250415 |
114.51 |
114.67 |
113.68 |
113.78 |
-0.81 |
442 |
9,595 |
+108 |
Hover/Click |
|
Dec25 |
250415 |
114.86 |
115.41 |
114.29 |
114.37 |
-0.81 |
183 |
2,452 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
256,673 |
712,067 |
-2,896 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
493.50 |
497.75 |
492.50 |
493.75 |
+0.88 |
53,521 |
147,259 |
-2,401 |
Hover/Click |
|
Sep25 |
250415 |
488.25 |
490.00 |
488.25 |
488.25 |
+0.88 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,521 |
147,522 |
-2,522 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
58.8500 |
59.5500 |
58.7200 |
59.1000 |
+0.1200 |
37,512 |
68,288 |
+1,157 |
Hover/Click |
|
Sep25 |
250415 |
59.0400 |
59.7000 |
58.9100 |
59.2700 |
+0.1200 |
32 |
69 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
37,544 |
68,380 |
+1,188 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May25 |
250415 |
170.65 |
171.00 |
169.05 |
169.20 |
-1.20 |
12,252 |
86,699 |
+94 |
|
|
Jun25 |
250415 |
169.40 |
169.85 |
168.00 |
168.10 |
-1.20 |
13 |
368 |
+5 |
Hover/Click |
|
Jul25 |
250415 |
167.05 |
167.05 |
167.05 |
167.05 |
-1.20 |
0 |
24 |
+0 |
|
|
Aug25 |
250415 |
165.85 |
165.85 |
165.85 |
165.85 |
-1.15 |
|
|
|
|
| Total Volume and Open Interest |
12,265 |
87,091 |
+99 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Apr25 |
250415 |
85005 |
86755 |
83970 |
84160 |
-1005 |
7,593 |
15,055 |
-728 |
Hover/Click |
|
May25 |
250415 |
85470 |
87350 |
84545 |
84745 |
-1045 |
2,183 |
11,274 |
+881 |
Hover/Click |
|
Jun25 |
250415 |
86095 |
87800 |
85005 |
85190 |
-1035 |
43 |
493 |
+0 |
Hover/Click |
|
Jul25 |
250415 |
85635 |
88165 |
85550 |
85635 |
-980 |
0 |
52 |
+0 |
Hover/Click |
|
Aug25 |
250415 |
86050 |
88625 |
86050 |
86050 |
-945 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,819 |
26,948 |
+153 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
114~100 |
115~010 |
113~240 |
114~270 |
+0~110 |
442,548 |
1,799,997 |
-7,038 |
Hover/Click |
|
Sep25 |
250415 |
114~030 |
114~220 |
113~170 |
114~170 |
+0~100 |
683 |
4,215 |
+195 |
Hover/Click |
|
Dec25 |
250415 |
114~130 |
114~130 |
113~090 |
114~050 |
+0~100 |
1 |
105 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
443,232 |
1,804,317 |
-6,844 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
110~215 |
111~060 |
110~150 |
111~025 |
+0~105 |
1,903,624 |
4,765,968 |
-3,913 |
Hover/Click |
|
Sep25 |
250415 |
110~245 |
111~065 |
110~165 |
111~035 |
+0~100 |
736 |
5,892 |
-464 |
Hover/Click |
|
Dec25 |
250415 |
110~310 |
111~055 |
110~310 |
111~055 |
+0~100 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,904,360 |
4,771,869 |
-4,377 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
108~006 |
108~106 |
107~284 |
108~080 |
+0~054 |
1,464,405 |
6,391,925 |
-19,018 |
Hover/Click |
|
Sep25 |
250415 |
107~300 |
108~122 |
107~300 |
108~102 |
+0~060 |
24 |
923 |
+4 |
Hover/Click |
|
Dec25 |
250415 |
108~116 |
108~116 |
108~116 |
108~116 |
+0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,464,429 |
6,392,848 |
-19,014 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
103~222 |
103~245 |
103~201 |
103~234 |
+0~002 |
700,247 |
3,990,143 |
-5,723 |
Hover/Click |
|
Sep25 |
250415 |
103~253 |
103~303 |
103~253 |
103~300 |
+0~010 |
2,202 |
2,966 |
+2,186 |
Hover/Click |
|
Dec25 |
250415 |
104~034 |
104~034 |
104~034 |
104~034 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
702,449 |
3,993,109 |
-3,537 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
95.915 |
95.945 |
95.915 |
95.935 |
+0.020 |
79,395 |
339,133 |
+9,532 |
|
|
Sep25 |
250415 |
96.185 |
96.235 |
96.170 |
96.215 |
+0.050 |
50,025 |
256,881 |
-283 |
|
|
Dec25 |
250415 |
96.315 |
96.395 |
96.310 |
96.375 |
+0.065 |
77,569 |
330,662 |
+1,671 |
|
|
Mar26 |
250415 |
96.375 |
96.455 |
96.360 |
96.440 |
+0.080 |
48,682 |
221,255 |
-1,615 |
|
|
Jun26 |
250415 |
96.395 |
96.480 |
96.380 |
96.465 |
+0.090 |
53,598 |
241,951 |
-2,079 |
|
|
Sep26 |
250415 |
96.395 |
96.480 |
96.385 |
96.465 |
+0.090 |
32,425 |
162,252 |
+1,312 |
|
|
Dec26 |
250415 |
96.395 |
96.475 |
96.380 |
96.460 |
+0.090 |
36,091 |
157,823 |
+1,841 |
|
|
Mar27 |
250415 |
96.365 |
96.450 |
96.365 |
96.440 |
+0.090 |
25,525 |
94,856 |
-1,351 |
|
|
Jun27 |
250415 |
96.345 |
96.415 |
96.340 |
96.400 |
+0.080 |
18,763 |
74,745 |
-706 |
|
|
Sep27 |
250415 |
96.320 |
96.375 |
96.310 |
96.360 |
+0.070 |
15,528 |
63,920 |
-630 |
|
|
Dec27 |
250415 |
96.285 |
96.330 |
96.270 |
96.315 |
+0.060 |
12,145 |
59,600 |
-236 |
|
|
Mar28 |
250415 |
96.250 |
96.290 |
96.235 |
96.270 |
+0.050 |
7,117 |
44,809 |
-696 |
|
|
Jun28 |
250415 |
96.220 |
96.245 |
96.200 |
96.230 |
+0.045 |
3,864 |
27,365 |
-379 |
|
|
Sep28 |
250415 |
96.185 |
96.205 |
96.165 |
96.190 |
+0.040 |
4,192 |
23,012 |
-490 |
|
|
Dec28 |
250415 |
96.160 |
96.170 |
96.125 |
96.145 |
+0.030 |
4,008 |
17,420 |
+156 |
|
|
Mar29 |
250415 |
96.125 |
96.130 |
96.090 |
96.100 |
+0.025 |
3,300 |
14,823 |
+1,605 |
|
|
Jun29 |
250415 |
96.070 |
96.085 |
96.040 |
96.055 |
+0.020 |
1,864 |
13,193 |
+891 |
|
|
Sep29 |
250415 |
96.030 |
96.045 |
95.995 |
96.005 |
+0.010 |
895 |
12,225 |
-90 |
|
| Total Volume and Open Interest |
495,261 |
2,426,963 |
+6,844 |
|
| Ultra T-Bond(CBOT) |
|
Jun25 |
250415 |
118~14 |
119~16 |
117~24 |
119~05 |
+0~13 |
357,049 |
1,842,289 |
-6,098 |
|
|
Sep25 |
250415 |
118~23 |
118~29 |
117~22 |
118~23 |
+0~13 |
4 |
12 |
+1 |
|
|
Dec25 |
250415 |
119~29 |
119~29 |
119~29 |
119~29 |
+0~13 |
|
|
|
|
| Total Volume and Open Interest |
357,053 |
1,842,301 |
-6,097 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun25 |
250415 |
112~305 |
113~185 |
112~210 |
113~140 |
+0~120 |
549,555 |
2,220,633 |
-120 |
|
|
Sep25 |
250415 |
113~190 |
113~190 |
113~190 |
113~190 |
+0~120 |
|
|
|
|
|
Dec25 |
250415 |
113~300 |
113~300 |
113~300 |
113~300 |
+0~120 |
|
|
|
|
| Total Volume and Open Interest |
549,555 |
2,220,633 |
-120 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr25 |
250415 |
95.673 |
95.675 |
95.670 |
95.673 |
-0.003 |
63,431 |
727,602 |
+5,394 |
|
|
May25 |
250415 |
95.715 |
95.715 |
95.705 |
95.710 |
-0.005 |
81,594 |
685,912 |
+3,706 |
|
|
Jun25 |
250415 |
95.795 |
95.795 |
95.775 |
95.785 |
-0.010 |
50,277 |
203,537 |
+16,434 |
|
|
Jul25 |
250415 |
95.905 |
95.905 |
95.875 |
95.890 |
-0.015 |
73,043 |
244,602 |
-2,000 |
|
|
Aug25 |
250415 |
96.085 |
96.085 |
96.045 |
96.065 |
-0.020 |
27,459 |
155,702 |
+1,693 |
|
|
Sep25 |
250415 |
96.155 |
96.160 |
96.120 |
96.145 |
-0.020 |
12,608 |
58,826 |
+1,087 |
|
| Total Volume and Open Interest |
353,744 |
2,337,474 |
+26,328 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
141.06 |
141.09 |
140.33 |
140.39 |
-0.72 |
1,145 |
6,821 |
+58 |
Hover/Click |
|
Sep25 |
250415 |
140.00 |
140.00 |
140.00 |
140.00 |
-0.72 |
|
|
|
Hover/Click |
|
Dec25 |
250415 |
140.00 |
140.00 |
140.00 |
140.00 |
-0.72 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,145 |
6,821 |
+58 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250415 |
124.88 |
125.46 |
122.80 |
123.34 |
-0.92 |
108,657 |
252,287 |
-18,271 |
|
|
Sep25 |
250415 |
122.80 |
122.80 |
122.80 |
122.80 |
-0.94 |
0 |
524 |
-6 |
|
|
Dec25 |
250415 |
122.68 |
122.68 |
122.68 |
122.68 |
-0.70 |
|
|
|
|
| Total Volume and Open Interest |
108,657 |
252,811 |
-18,277 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
131.34 |
131.57 |
130.75 |
130.86 |
-0.18 |
813,062 |
1,413,028 |
-177,087 |
Hover/Click |
|
Sep25 |
250415 |
131.24 |
131.24 |
130.57 |
130.66 |
-0.12 |
13 |
160 |
+1 |
Hover/Click |
|
Dec25 |
250415 |
129.81 |
129.81 |
129.81 |
129.81 |
+0.07 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
813,075 |
1,413,191 |
-177,086 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
119.27 |
119.39 |
119.03 |
119.08 |
-0.04 |
712,804 |
1,375,971 |
-57,362 |
Hover/Click |
|
Sep25 |
250415 |
118.25 |
118.25 |
118.08 |
118.08 |
-0.03 |
4 |
80 |
+2 |
Hover/Click |
|
Dec25 |
250415 |
118.98 |
118.98 |
118.98 |
118.98 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
712,808 |
1,376,051 |
-57,360 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250415 |
107.48 |
107.50 |
107.42 |
107.47 |
+0.02 |
825,506 |
2,408,849 |
-97,393 |
|
|
Sep25 |
250415 |
107.60 |
107.60 |
107.60 |
107.60 |
+0.01 |
9 |
47 |
+9 |
|
|
Dec25 |
250415 |
106.82 |
106.82 |
106.82 |
106.82 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
825,515 |
2,408,896 |
-97,384 |
|
| 3-Mth Euribor(EUREX) |
|
Jun25 |
250415 |
97.930 |
97.940 |
97.915 |
97.935 |
unch |
19,525 |
39,811 |
-60 |
|
|
Sep25 |
250415 |
98.160 |
98.175 |
98.145 |
98.170 |
+0.005 |
22,129 |
31,356 |
+528 |
|
|
Dec25 |
250415 |
98.270 |
98.290 |
98.250 |
98.285 |
+0.020 |
12,948 |
37,576 |
+4,729 |
|
| Total Volume and Open Interest |
100,888 |
227,193 |
+6,759 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
91~23 |
91~32 |
91~14 |
91~20 |
+0~04 |
180,292 |
1,034,390 |
+105 |
Hover/Click |
|
Sep25 |
250415 |
91~19 |
91~19 |
91~19 |
91~19 |
+0~04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
180,292 |
1,034,390 |
+105 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
97.935 |
97.945 |
97.910 |
97.940 |
+0.005 |
156,052 |
798,963 |
-6,286 |
|
|
Sep25 |
250415 |
98.160 |
98.180 |
98.135 |
98.170 |
+0.005 |
154,677 |
680,409 |
-835 |
|
|
Dec25 |
250415 |
98.270 |
98.295 |
98.245 |
98.280 |
+0.015 |
165,712 |
635,919 |
+6,377 |
|
| Total Volume and Open Interest |
1,335,854 |
4,659,382 |
-114,199 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
96.40 |
96.42 |
96.39 |
96.41 |
+0.01 |
50,052 |
310,969 |
-9,946 |
|
|
Sep25 |
250415 |
96.82 |
96.87 |
96.82 |
96.85 |
+0.02 |
33,997 |
286,652 |
-3,643 |
|
|
Dec25 |
250415 |
96.94 |
96.99 |
96.92 |
96.96 |
+0.01 |
32,593 |
276,059 |
-6,388 |
|
|
Mar26 |
250415 |
96.95 |
97.01 |
96.94 |
96.98 |
+0.02 |
20,010 |
180,031 |
+1,963 |
|
|
Jun26 |
250415 |
96.93 |
96.99 |
96.92 |
96.97 |
+0.03 |
17,234 |
149,704 |
+1,734 |
|
|
Sep26 |
250415 |
96.88 |
96.94 |
96.87 |
96.94 |
+0.05 |
13,776 |
96,410 |
+3,325 |
|
|
Dec26 |
250415 |
96.81 |
96.89 |
96.80 |
96.88 |
+0.06 |
9,908 |
76,964 |
+777 |
|
|
Mar27 |
250415 |
96.71 |
96.79 |
96.71 |
96.79 |
+0.07 |
5,801 |
37,695 |
+1,296 |
|
|
Jun27 |
250415 |
96.62 |
96.69 |
96.61 |
96.68 |
+0.06 |
361 |
2,998 |
-197 |
|
|
Sep27 |
250415 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.05 |
0 |
335 |
+0 |
|
| Total Volume and Open Interest |
183,942 |
1,418,832 |
-10,889 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
95.61 |
95.70 |
95.58 |
95.66 |
+0.05 |
215,898 |
1,140,195 |
-15,146 |
|
|
Sep25 |
250415 |
95.66 |
95.66 |
95.66 |
95.66 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
215,898 |
1,140,195 |
-15,146 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
96.65 |
96.72 |
96.64 |
96.67 |
+0.01 |
267,721 |
898,563 |
-8,984 |
|
|
Sep25 |
250415 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
267,721 |
898,563 |
-8,984 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250415 |
3216.0 |
3218.7 |
3214.0 |
3218.7 |
+13.9 |
263 |
1,079 |
-115 |
Hover/Click |
|
Jun25 |
250415 |
3226.1 |
3250.9 |
3225.5 |
3240.4 |
+14.1 |
189,619 |
345,990 |
-3,829 |
Hover/Click |
|
Aug25 |
250415 |
3255.5 |
3277.9 |
3253.0 |
3267.5 |
+14.4 |
5,421 |
59,200 |
+497 |
Hover/Click |
|
Oct25 |
250415 |
3283.1 |
3301.8 |
3282.0 |
3293.6 |
+14.7 |
1,073 |
9,551 |
+55 |
Hover/Click |
|
Dec25 |
250415 |
3304.8 |
3327.6 |
3304.8 |
3319.4 |
+14.8 |
2,206 |
29,171 |
-54 |
Hover/Click |
|
Feb26 |
250415 |
3330.7 |
3344.1 |
3330.7 |
3344.1 |
+14.8 |
198 |
2,591 |
+7 |
Hover/Click |
|
Apr26 |
250415 |
3367.6 |
3367.6 |
3367.6 |
3367.6 |
+14.8 |
39 |
652 |
-1 |
Hover/Click |
|
Jun26 |
250415 |
3390.8 |
3390.8 |
3390.8 |
3390.8 |
+14.7 |
18 |
259 |
-4 |
Hover/Click |
|
Aug26 |
250415 |
3413.2 |
3413.2 |
3413.2 |
3413.2 |
+14.6 |
2 |
57 |
+2 |
Hover/Click |
|
Oct26 |
250415 |
3434.4 |
3434.4 |
3434.4 |
3434.4 |
+14.6 |
0 |
5 |
+0 |
Hover/Click |
|
Dec26 |
250415 |
3458.7 |
3459.6 |
3451.8 |
3455.3 |
+14.5 |
2 |
51 |
+0 |
Hover/Click |
|
Feb27 |
250415 |
3478.7 |
3478.7 |
3478.7 |
3478.7 |
+14.2 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
200,492 |
454,327 |
-3,476 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May25 |
250415 |
3228.0 |
3242.5 |
3207.0 |
3229.7 |
+13.0 |
60,899 |
62,913 |
-2,039 |
Hover/Click |
|
Jul25 |
250415 |
3256.0 |
3272.5 |
3237.5 |
3260.1 |
+12.9 |
11,755 |
63,222 |
+1,984 |
Hover/Click |
|
Sep25 |
250415 |
3281.0 |
3296.5 |
3268.5 |
3288.7 |
+12.8 |
779 |
10,003 |
+45 |
Hover/Click |
|
Dec25 |
250415 |
3320.0 |
3339.0 |
3312.5 |
3327.3 |
+12.0 |
562 |
6,559 |
+7 |
Hover/Click |
|
Mar26 |
250415 |
3357.5 |
3364.8 |
3357.5 |
3364.8 |
+11.4 |
32 |
494 |
+1 |
Hover/Click |
|
May26 |
250415 |
3389.5 |
3389.5 |
3389.5 |
3389.5 |
+11.4 |
2 |
65 |
+1 |
Hover/Click |
|
Jul26 |
250415 |
3413.0 |
3413.0 |
3413.0 |
3413.0 |
+11.4 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,627 |
145,245 |
+90 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250415 |
960.7 |
960.7 |
960.2 |
960.2 |
+11.6 |
126 |
125 |
+67 |
Hover/Click |
|
Jul25 |
250415 |
955.8 |
973.0 |
954.6 |
969.9 |
+12.4 |
29,813 |
71,198 |
-300 |
Hover/Click |
|
Oct25 |
250415 |
965.6 |
982.6 |
965.6 |
979.5 |
+11.6 |
1,757 |
5,533 |
-72 |
Hover/Click |
|
Jan26 |
250415 |
974.8 |
989.1 |
974.8 |
987.6 |
+11.0 |
233 |
764 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
32,130 |
78,161 |
-246 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
955.50 |
980.00 |
942.50 |
979.00 |
+21.60 |
6,055 |
21,368 |
-1,274 |
Hover/Click |
|
Sep25 |
250415 |
964.00 |
988.00 |
955.00 |
987.70 |
+20.50 |
110 |
631 |
-9 |
Hover/Click |
|
Dec25 |
250415 |
998.00 |
998.40 |
994.00 |
998.40 |
+20.80 |
10 |
71 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
6,180 |
22,092 |
-1,285 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May25 |
250415 |
465.30 |
466.45 |
453.50 |
462.60 |
+0.05 |
47,029 |
62,099 |
-4,131 |
Hover/Click |
|
Jul25 |
250415 |
470.50 |
471.80 |
458.85 |
467.85 |
+0.05 |
19,984 |
69,167 |
+985 |
Hover/Click |
|
Sep25 |
250415 |
475.30 |
476.55 |
464.40 |
472.65 |
+0.10 |
5,563 |
27,527 |
+896 |
Hover/Click |
|
Dec25 |
250415 |
480.55 |
481.90 |
470.00 |
477.90 |
unch |
2,523 |
22,441 |
-11 |
Hover/Click |
|
Mar26 |
250415 |
485.45 |
485.45 |
481.75 |
482.35 |
-0.20 |
549 |
5,667 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
77,514 |
203,477 |
-1,951 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
40669 |
41010 |
40524 |
40575 |
-166 |
144,045 |
72,249 |
+567 |
Hover/Click |
|
Sep25 |
250415 |
40950 |
41278 |
40811 |
40853 |
-162 |
125 |
417 |
+21 |
Hover/Click |
|
Dec25 |
250415 |
41134 |
41429 |
41102 |
41134 |
-151 |
0 |
92 |
+0 |
Hover/Click |
|
Mar26 |
250415 |
41529 |
41529 |
41529 |
41529 |
-195 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
144,171 |
72,759 |
+588 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
40678 |
41010 |
40522 |
40575 |
-166 |
186,350 |
30,573 |
+369 |
Hover/Click |
|
Sep25 |
250415 |
40856 |
41289 |
40811 |
40853 |
-162 |
364 |
493 |
-29 |
Hover/Click |
|
Dec25 |
250415 |
41401 |
41470 |
41098 |
41134 |
-151 |
7 |
29 |
-1 |
Hover/Click |
|
Mar26 |
250415 |
41529 |
41529 |
41529 |
41529 |
-195 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
186,721 |
31,095 |
+339 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
5431.75 |
5485.00 |
5413.00 |
5428.25 |
-12.50 |
1,303,900 |
2,157,479 |
-2,129 |
Hover/Click |
|
Sep25 |
250415 |
5469.75 |
5529.00 |
5459.00 |
5472.75 |
-12.75 |
2,470 |
34,712 |
+94 |
Hover/Click |
|
Dec25 |
250415 |
5523.00 |
5567.75 |
5502.50 |
5514.50 |
-11.25 |
23 |
3,275 |
-1 |
Hover/Click |
|
Mar26 |
250415 |
5554.25 |
5576.50 |
5554.25 |
5554.25 |
-12.25 |
6 |
484 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,306,399 |
2,196,550 |
-2,035 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
5432.00 |
5485.00 |
5413.00 |
5428.25 |
-12.50 |
1,722,154 |
153,824 |
+5,426 |
Hover/Click |
|
Sep25 |
250415 |
5472.75 |
5529.00 |
5458.00 |
5472.75 |
-12.75 |
2,344 |
2,845 |
+125 |
Hover/Click |
|
Dec25 |
250415 |
5500.50 |
5566.25 |
5498.00 |
5514.50 |
-11.25 |
47 |
226 |
+2 |
Hover/Click |
|
Mar26 |
250415 |
5592.50 |
5592.50 |
5552.00 |
5554.25 |
-12.25 |
1 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,724,546 |
156,916 |
+5,553 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
18902.50 |
19144.75 |
18809.00 |
18960.25 |
+25.50 |
570,510 |
234,360 |
+1,414 |
Hover/Click |
|
Sep25 |
250415 |
19072.00 |
19326.00 |
19000.25 |
19142.00 |
+23.00 |
524 |
1,063 |
+17 |
Hover/Click |
|
Dec25 |
250415 |
19325.75 |
19475.75 |
19195.00 |
19325.75 |
+23.00 |
0 |
71 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
571,036 |
235,508 |
+1,432 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
18903.75 |
19144.75 |
18809.75 |
18960.25 |
+25.50 |
2,188,676 |
139,728 |
+11,864 |
Hover/Click |
|
Sep25 |
250415 |
19071.00 |
19332.75 |
19000.00 |
19142.00 |
+23.00 |
3,752 |
3,228 |
+88 |
Hover/Click |
|
Dec25 |
250415 |
19210.00 |
19500.00 |
19193.75 |
19325.75 |
+23.00 |
41 |
236 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,192,471 |
143,215 |
+11,951 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun25 |
250415 |
2761.20 |
2794.30 |
2747.30 |
2761.20 |
-3.40 |
8,685 |
48,437 |
-964 |
Hover/Click |
|
Sep25 |
250415 |
2786.10 |
2804.20 |
2776.70 |
2786.10 |
-3.40 |
|
|
|
Hover/Click |
|
Dec25 |
250415 |
2806.70 |
2806.70 |
2806.70 |
2806.70 |
-4.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,685 |
48,437 |
-964 |
|
| Volatility Index(CBOE) |
|
Apr25 |
250415 |
30.10 |
31.35 |
28.11 |
29.90 |
+0.04 |
83,887 |
56,404 |
-17,321 |
|
|
May25 |
250415 |
25.90 |
26.36 |
24.60 |
25.47 |
-0.23 |
136,150 |
144,332 |
+1,826 |
|
|
Jun25 |
250415 |
25.25 |
25.57 |
24.00 |
24.71 |
-0.35 |
37,117 |
53,837 |
-500 |
|
|
Jul25 |
250415 |
24.80 |
25.05 |
23.72 |
24.25 |
-0.36 |
15,909 |
30,540 |
+1,491 |
|
| Total Volume and Open Interest |
289,797 |
329,364 |
-13,209 |
|
| S & P 600(CME) |
|
Jun25 |
250415 |
1181.00 |
1195.10 |
1177.40 |
1181.30 |
-2.40 |
175 |
947 |
+160 |
|
|
Sep25 |
250415 |
1196.80 |
1196.80 |
1196.80 |
1196.80 |
-2.80 |
|
|
|
|
| Total Volume and Open Interest |
175 |
947 |
+160 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
1889.80 |
1916.60 |
1875.70 |
1892.90 |
+1.60 |
238,863 |
455,030 |
-5,302 |
Hover/Click |
|
Sep25 |
250415 |
1906.60 |
1930.10 |
1891.10 |
1907.50 |
+1.50 |
68 |
1,101 |
+1 |
Hover/Click |
|
Dec25 |
250415 |
1923.30 |
1938.40 |
1923.30 |
1923.30 |
+1.10 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
238,931 |
456,254 |
-5,301 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun25 |
250415 |
1887.70 |
1916.70 |
1875.80 |
1892.90 |
+1.60 |
110,667 |
30,567 |
+1,377 |
Hover/Click |
|
Sep25 |
250415 |
1897.40 |
1930.00 |
1890.90 |
1907.50 |
+1.50 |
321 |
498 |
-6 |
Hover/Click |
|
Dec25 |
250415 |
1923.30 |
1938.30 |
1921.10 |
1923.30 |
+1.10 |
1 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,989 |
31,079 |
+1,371 |
|
| Nikkei 225(CME) |
|
Jun25 |
250415 |
34425 |
34740 |
34305 |
34590 |
+180 |
5,625 |
9,740 |
-127 |
|
|
Sep25 |
250415 |
34580 |
34650 |
34580 |
34580 |
+195 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
5,625 |
9,744 |
-127 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
34095 |
34505 |
33980 |
34355 |
+190 |
28,102 |
72,597 |
+254 |
|
|
Sep25 |
250415 |
34155 |
34325 |
34155 |
34325 |
+195 |
1 |
110 |
-1 |
|
|
Dec25 |
250415 |
34115 |
34115 |
34115 |
34115 |
+195 |
0 |
1,947 |
+0 |
|
| Total Volume and Open Interest |
28,103 |
76,234 |
+253 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250415 |
34200 |
34505 |
33980 |
34360 |
+190 |
893,660 |
304,452 |
-16,562 |
|
|
Sep25 |
250415 |
34185 |
34485 |
33965 |
34340 |
+300 |
31,213 |
8,267 |
+81 |
|
|
Dec25 |
250415 |
33830 |
34255 |
33735 |
34120 |
+190 |
1,618 |
3,036 |
-26 |
|
| Total Volume and Open Interest |
955,426 |
333,428 |
-16,100 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250415 |
34200 |
34500 |
33980 |
34360 |
+190 |
49,113 |
175,049 |
-799 |
|
|
Sep25 |
250415 |
34180 |
34470 |
34000 |
34340 |
+300 |
236 |
3,675 |
-3 |
|
|
Dec25 |
250415 |
34210 |
34210 |
34050 |
34120 |
+190 |
44 |
19,909 |
+504 |
|
| Total Volume and Open Interest |
49,399 |
220,536 |
+205 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250415 |
34300 |
34635 |
34175 |
34490 |
+195 |
25,177 |
34,843 |
-387 |
|
|
Sep25 |
250415 |
34480 |
34595 |
34220 |
34480 |
+215 |
1 |
760 |
-1 |
|
|
Dec25 |
250415 |
34490 |
34490 |
34490 |
34490 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
25,178 |
35,605 |
-388 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun25 |
250415 |
34490 |
34490 |
34490 |
34490 |
+195 |
|
|
|
|
|
Sep25 |
250415 |
34480 |
34480 |
34480 |
34480 |
+215 |
|
|
|
|
|
Dec25 |
250415 |
34490 |
34490 |
34490 |
34490 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr25 |
250415 |
7210.0 |
7351.5 |
7210.0 |
7338.0 |
+60.5 |
143,724 |
160,875 |
-3,662 |
|
|
May25 |
250415 |
7126.0 |
7262.0 |
7124.5 |
7247.5 |
+62.0 |
97,355 |
7,521 |
+7,011 |
|
|
Jun25 |
250415 |
7143.0 |
7196.0 |
7143.0 |
7196.0 |
+61.0 |
12 |
304 |
-5 |
|
|
Sep25 |
250415 |
7231.5 |
7231.5 |
7231.5 |
7231.5 |
+61.0 |
|
|
|
|
|
Dec25 |
250415 |
7241.0 |
7241.0 |
7241.0 |
7241.0 |
+61.5 |
|
|
|
|
|
Mar26 |
250415 |
7273.0 |
7273.0 |
7273.0 |
7273.0 |
+63.5 |
|
|
|
|
| Total Volume and Open Interest |
241,091 |
168,700 |
+3,344 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr25 |
250415 |
21405 |
21682 |
21295 |
21487 |
+71 |
104,074 |
98,529 |
-1,944 |
|
|
May25 |
250415 |
21314 |
21572 |
21198 |
21374 |
+64 |
658 |
4,596 |
+11 |
|
|
Jun25 |
250415 |
21216 |
21498 |
21146 |
21304 |
+65 |
433 |
6,346 |
+89 |
|
| Total Volume and Open Interest |
105,245 |
113,449 |
-1,844 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
21088.0 |
21499.0 |
21034.0 |
21406.0 |
+324.0 |
32,616 |
46,922 |
-2,277 |
|
|
Sep25 |
250415 |
21533.0 |
21539.0 |
21530.0 |
21530.0 |
+323.0 |
0 |
15 |
+0 |
|
|
Dec25 |
250415 |
21645.0 |
21645.0 |
21645.0 |
21645.0 |
+331.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
32,616 |
46,939 |
-2,277 |
|
| Mini-DAX(EUREX) |
|
Jun25 |
250415 |
21108.0 |
21494.0 |
21043.0 |
21406.0 |
+324.0 |
34,985 |
8,058 |
-908 |
|
|
Sep25 |
250415 |
21444.0 |
21530.0 |
21444.0 |
21530.0 |
+323.0 |
7 |
23 |
+4 |
|
|
Dec25 |
250415 |
21645.0 |
21645.0 |
21645.0 |
21645.0 |
+331.0 |
|
|
|
|
| Total Volume and Open Interest |
34,992 |
8,081 |
-904 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
4825 |
4921 |
4822 |
4907 |
+66 |
703,016 |
2,359,071 |
-55,323 |
|
|
Sep25 |
250415 |
4875 |
4924 |
4875 |
4924 |
+65 |
108 |
8,256 |
+19 |
|
|
Dec25 |
250415 |
4929 |
4929 |
4929 |
4929 |
+65 |
0 |
8,501 |
+0 |
|
| Total Volume and Open Interest |
703,574 |
2,378,178 |
-54,854 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250415 |
11357 |
11559 |
11353 |
11507 |
+102 |
32,275 |
167,729 |
-2,110 |
|
|
Sep25 |
250415 |
11401 |
11528 |
11401 |
11508 |
+102 |
12 |
75 |
+3 |
|
|
Dec25 |
250415 |
11511 |
11511 |
11511 |
11511 |
+103 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
32,287 |
167,820 |
-2,107 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun25 |
250415 |
8129.00 |
8266.50 |
8123.00 |
8256.50 |
+135.50 |
75,230 |
393,606 |
-210 |
|
|
Sep25 |
250415 |
8210.50 |
8272.50 |
8210.50 |
8272.50 |
+135.50 |
0 |
84 |
+0 |
|
|
Dec25 |
250415 |
8298.50 |
8298.50 |
8298.50 |
8298.50 |
+135.50 |
|
|
|
|
| Total Volume and Open Interest |
75,230 |
393,690 |
-210 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun25 |
250415 |
7771.0 |
7827.0 |
7741.0 |
7785.0 |
+11.0 |
43,455 |
219,989 |
-6,671 |
|
|
Sep25 |
250415 |
7760.0 |
7760.0 |
7760.0 |
7760.0 |
+11.0 |
0 |
489 |
+0 |
|
|
Dec25 |
250415 |
7801.0 |
7801.0 |
7801.0 |
7801.0 |
+11.0 |
|
|
|
|
| Total Volume and Open Interest |
43,507 |
221,160 |
-6,639 |
|
| FTSE MIB(ISE) |
|
Jun25 |
250415 |
34130.00 |
35150.00 |
34130.00 |
35041.00 |
+826.00 |
14,428 |
109,748 |
-215 |
|
|
Sep25 |
250415 |
34760.00 |
35018.00 |
34760.00 |
35018.00 |
+826.00 |
0 |
124 |
+1 |
|
|
Dec25 |
250415 |
34741.00 |
34741.00 |
34741.00 |
34741.00 |
+826.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
14,428 |
109,873 |
-214 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250415 |
325.30 |
329.35 |
325.10 |
328.55 |
+2.85 |
163,691 |
259,575 |
-4,353 |
|
|
Sep25 |
250415 |
326.00 |
329.65 |
325.80 |
329.10 |
+2.90 |
172 |
12,038 |
+27 |
|
|
Dec25 |
250415 |
330.00 |
330.00 |
330.00 |
330.00 |
+2.55 |
0 |
7,809 |
+0 |
|
| Total Volume and Open Interest |
163,863 |
286,073 |
-3,981 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May25 |
250415 |
524.90 |
524.90 |
523.05 |
524.90 |
-1.00 |
22 |
362 |
+12 |
|
|
Jun25 |
250415 |
527.40 |
527.40 |
527.40 |
527.40 |
-1.00 |
|
|
|
|
|
Jul25 |
250415 |
529.90 |
529.90 |
529.90 |
529.90 |
|
|
|
|
|
|
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
