|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon April 28, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
1049.50 |
1054.00 |
1041.50 |
1052.00 |
+2.25 |
80,595 |
59,559 |
-33,318 |
Hover/Click |
|
Jul25 |
250428 |
1058.50 |
1064.00 |
1051.50 |
1062.50 |
+3.25 |
124,426 |
370,971 |
+5,807 |
Hover/Click |
|
Aug25 |
250428 |
1052.25 |
1056.00 |
1045.00 |
1054.50 |
+1.50 |
12,987 |
37,167 |
+1,988 |
Hover/Click |
|
Sep25 |
250428 |
1031.50 |
1033.50 |
1023.25 |
1031.50 |
-1.00 |
7,900 |
38,880 |
-790 |
Hover/Click |
|
Nov25 |
250428 |
1033.50 |
1036.50 |
1026.25 |
1034.75 |
-0.25 |
41,189 |
193,472 |
+4,866 |
Hover/Click |
|
Jan26 |
250428 |
1045.25 |
1049.00 |
1038.75 |
1047.00 |
-0.50 |
7,293 |
34,395 |
+325 |
Hover/Click |
|
Mar26 |
250428 |
1048.25 |
1053.00 |
1042.75 |
1050.75 |
-0.50 |
6,749 |
33,144 |
+1,520 |
Hover/Click |
|
May26 |
250428 |
1054.50 |
1060.00 |
1049.75 |
1057.75 |
-0.25 |
1,846 |
11,588 |
+294 |
Hover/Click |
|
Jul26 |
250428 |
1062.00 |
1068.25 |
1058.00 |
1065.75 |
unch |
1,079 |
7,158 |
+197 |
Hover/Click |
|
Aug26 |
250428 |
1061.25 |
1061.25 |
1059.25 |
1061.25 |
+0.25 |
2 |
365 |
-2 |
Hover/Click |
|
Sep26 |
250428 |
1045.50 |
1045.50 |
1044.00 |
1045.50 |
+1.25 |
2 |
336 |
-2 |
Hover/Click |
|
Nov26 |
250428 |
1036.75 |
1045.00 |
1035.25 |
1043.00 |
+1.50 |
102 |
6,751 |
+17 |
Hover/Click |
|
Jan27 |
250428 |
1053.75 |
1053.75 |
1051.25 |
1053.75 |
+1.75 |
0 |
331 |
+0 |
Hover/Click |
|
Mar27 |
250428 |
1054.75 |
1054.75 |
1052.50 |
1054.75 |
+1.75 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
284,170 |
794,442 |
-19,098 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
290.00 |
290.40 |
285.50 |
287.00 |
-3.00 |
52,126 |
40,179 |
-25,956 |
Hover/Click |
|
Jul25 |
250428 |
298.50 |
298.90 |
294.20 |
295.90 |
-2.60 |
86,792 |
279,687 |
-1,314 |
Hover/Click |
|
Aug25 |
250428 |
300.90 |
300.90 |
296.50 |
298.10 |
-2.30 |
9,833 |
41,012 |
-13 |
Hover/Click |
|
Sep25 |
250428 |
301.50 |
301.60 |
297.80 |
299.30 |
-2.20 |
8,137 |
34,000 |
+1,210 |
Hover/Click |
|
Oct25 |
250428 |
302.60 |
302.60 |
298.10 |
299.60 |
-2.20 |
5,833 |
27,771 |
-273 |
Hover/Click |
|
Dec25 |
250428 |
305.70 |
305.70 |
301.20 |
302.70 |
-2.10 |
20,485 |
103,300 |
+1,768 |
Hover/Click |
|
Jan26 |
250428 |
308.00 |
308.00 |
303.00 |
304.40 |
-2.10 |
3,681 |
14,415 |
+401 |
Hover/Click |
|
Mar26 |
250428 |
309.50 |
309.50 |
305.10 |
306.40 |
-1.80 |
2,314 |
13,487 |
+241 |
Hover/Click |
|
May26 |
250428 |
312.50 |
312.50 |
307.60 |
309.00 |
-1.60 |
804 |
7,819 |
+152 |
Hover/Click |
|
Jul26 |
250428 |
315.70 |
315.70 |
310.80 |
312.30 |
-1.50 |
355 |
4,026 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
190,499 |
570,177 |
-23,693 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
49.27 |
50.10 |
48.67 |
49.91 |
+0.63 |
45,603 |
21,905 |
-17,246 |
Hover/Click |
|
Jul25 |
250428 |
49.72 |
50.63 |
49.18 |
50.46 |
+0.65 |
118,963 |
249,757 |
+1,921 |
Hover/Click |
|
Aug25 |
250428 |
49.70 |
50.57 |
49.17 |
50.43 |
+0.64 |
19,656 |
42,490 |
-523 |
Hover/Click |
|
Sep25 |
250428 |
49.57 |
50.40 |
49.06 |
50.29 |
+0.62 |
10,702 |
34,823 |
+1,206 |
Hover/Click |
|
Oct25 |
250428 |
49.22 |
50.12 |
48.80 |
50.04 |
+0.63 |
9,684 |
24,914 |
+307 |
Hover/Click |
|
Dec25 |
250428 |
49.35 |
50.08 |
48.76 |
50.02 |
+0.64 |
35,939 |
132,713 |
+1,604 |
Hover/Click |
|
Jan26 |
250428 |
49.19 |
50.03 |
48.76 |
49.97 |
+0.62 |
8,460 |
15,068 |
+1,081 |
Hover/Click |
|
Mar26 |
250428 |
49.02 |
49.89 |
48.67 |
49.83 |
+0.59 |
4,281 |
12,764 |
+257 |
Hover/Click |
|
May26 |
250428 |
49.05 |
49.87 |
48.67 |
49.78 |
+0.55 |
1,338 |
5,100 |
+264 |
Hover/Click |
|
Jul26 |
250428 |
49.01 |
49.85 |
48.71 |
49.76 |
+0.48 |
799 |
4,768 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
255,586 |
548,841 |
-11,078 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250428 |
693.3 |
699.7 |
684.2 |
694.8 |
-2.5 |
8,658 |
6,655 |
-6,178 |
Hover/Click |
|
Jul25 |
250428 |
699.5 |
704.8 |
689.0 |
696.4 |
-5.4 |
32,824 |
139,233 |
+1,400 |
Hover/Click |
|
Nov25 |
250428 |
657.5 |
663.3 |
648.8 |
660.9 |
+0.5 |
13,060 |
59,244 |
+3,959 |
Hover/Click |
|
Jan26 |
250428 |
666.1 |
671.5 |
655.4 |
669.6 |
+3.5 |
2,891 |
10,403 |
+626 |
Hover/Click |
|
Mar26 |
250428 |
667.0 |
677.8 |
660.5 |
677.1 |
+6.7 |
942 |
1,610 |
+33 |
Hover/Click |
|
May26 |
250428 |
668.1 |
683.5 |
665.0 |
683.2 |
+10.1 |
314 |
521 |
-75 |
Hover/Click |
| Total Volume and Open Interest |
58,889 |
218,568 |
-61 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
477.00 |
478.75 |
469.50 |
475.50 |
-3.25 |
129,454 |
120,641 |
-56,220 |
Hover/Click |
|
Jul25 |
250428 |
483.75 |
485.75 |
476.25 |
483.25 |
-2.25 |
172,391 |
671,411 |
-759 |
Hover/Click |
|
Sep25 |
250428 |
444.00 |
444.75 |
436.75 |
441.50 |
-4.25 |
40,518 |
308,102 |
+425 |
Hover/Click |
|
Dec25 |
250428 |
454.25 |
455.00 |
446.75 |
450.25 |
-5.50 |
61,654 |
418,350 |
+5,770 |
Hover/Click |
|
Mar26 |
250428 |
468.00 |
468.75 |
461.25 |
465.00 |
-5.00 |
9,077 |
42,322 |
+636 |
Hover/Click |
|
May26 |
250428 |
477.25 |
477.75 |
470.25 |
474.00 |
-5.00 |
5,150 |
21,925 |
+441 |
Hover/Click |
|
Jul26 |
250428 |
482.25 |
482.50 |
475.25 |
479.25 |
-4.75 |
7,087 |
12,251 |
+1,994 |
Hover/Click |
|
Sep26 |
250428 |
462.00 |
464.50 |
459.00 |
463.25 |
-2.50 |
185 |
2,971 |
+46 |
Hover/Click |
|
Dec26 |
250428 |
466.75 |
467.25 |
461.75 |
466.25 |
-1.50 |
593 |
20,504 |
-10 |
Hover/Click |
|
Mar27 |
250428 |
478.00 |
478.50 |
473.25 |
477.75 |
-1.50 |
76 |
2,173 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
426,185 |
1,621,590 |
-47,607 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
529.00 |
529.00 |
511.50 |
515.50 |
-14.50 |
30,800 |
28,540 |
-17,689 |
Hover/Click |
|
Jul25 |
250428 |
544.00 |
544.00 |
527.25 |
531.00 |
-14.00 |
54,385 |
256,848 |
+6,327 |
Hover/Click |
|
Sep25 |
250428 |
555.25 |
558.00 |
542.50 |
546.00 |
-13.50 |
13,748 |
81,420 |
+1,123 |
Hover/Click |
|
Dec25 |
250428 |
580.50 |
581.50 |
566.25 |
569.75 |
-12.50 |
8,177 |
63,749 |
+1,022 |
Hover/Click |
|
Mar26 |
250428 |
597.50 |
600.50 |
587.25 |
590.50 |
-11.25 |
2,400 |
12,019 |
+504 |
Hover/Click |
|
May26 |
250428 |
611.00 |
611.75 |
599.25 |
602.50 |
-10.50 |
721 |
2,748 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
110,550 |
447,662 |
-8,502 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250428 |
532.75 |
535.25 |
520.75 |
524.75 |
-13.25 |
13,607 |
11,596 |
-6,263 |
Hover/Click |
|
Jul25 |
250428 |
543.00 |
548.00 |
534.50 |
539.75 |
-11.25 |
25,041 |
152,890 |
+2,121 |
Hover/Click |
|
Sep25 |
250428 |
560.00 |
563.25 |
550.00 |
555.00 |
-11.25 |
10,121 |
47,064 |
+762 |
Hover/Click |
|
Dec25 |
250428 |
585.00 |
586.75 |
574.25 |
579.25 |
-10.50 |
5,741 |
35,960 |
+375 |
Hover/Click |
|
Mar26 |
250428 |
605.25 |
606.50 |
594.50 |
599.75 |
-9.50 |
1,276 |
7,457 |
+145 |
Hover/Click |
|
May26 |
250428 |
614.00 |
616.75 |
605.50 |
610.50 |
-8.75 |
102 |
2,799 |
+45 |
Hover/Click |
|
Jul26 |
250428 |
617.50 |
617.50 |
610.00 |
616.00 |
-5.75 |
17 |
327 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
55,920 |
258,213 |
-2,807 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250428 |
590.00 |
592.75 |
578.75 |
590.00 |
-1.25 |
2,606 |
7,420 |
-1,903 |
Hover/Click |
|
Jul25 |
250428 |
605.50 |
605.50 |
593.50 |
596.75 |
-9.50 |
6,474 |
43,443 |
+789 |
Hover/Click |
|
Sep25 |
250428 |
619.75 |
619.75 |
608.50 |
611.50 |
-9.50 |
2,138 |
14,598 |
+501 |
Hover/Click |
|
Dec25 |
250428 |
638.75 |
638.75 |
627.50 |
630.25 |
-9.25 |
500 |
8,874 |
+113 |
Hover/Click |
|
Mar26 |
250428 |
656.50 |
656.75 |
645.75 |
648.00 |
-9.00 |
13 |
1,573 |
+11 |
Hover/Click |
|
May26 |
250428 |
663.00 |
663.00 |
658.75 |
658.75 |
-7.00 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,731 |
75,947 |
-489 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
363.75 |
370.00 |
363.25 |
369.25 |
+4.50 |
107 |
186 |
-51 |
Hover/Click |
|
Jul25 |
250428 |
358.50 |
360.75 |
353.75 |
359.00 |
+0.50 |
453 |
2,115 |
-161 |
Hover/Click |
|
Sep25 |
250428 |
356.00 |
356.00 |
356.00 |
356.00 |
+2.75 |
11 |
53 |
+1 |
Hover/Click |
|
Dec25 |
250428 |
353.00 |
353.00 |
353.00 |
353.00 |
+2.75 |
1 |
195 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
572 |
2,562 |
-211 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May25 |
250428 |
12.95 |
12.95 |
11.91 |
12.51 |
-0.43 |
1,561 |
1,574 |
-1,267 |
Hover/Click |
|
Jul25 |
250428 |
13.29 |
13.29 |
12.25 |
12.81 |
-0.47 |
1,930 |
8,925 |
+805 |
Hover/Click |
|
Sep25 |
250428 |
13.32 |
13.35 |
12.99 |
13.04 |
-0.35 |
9 |
933 |
+3 |
Hover/Click |
|
Nov25 |
250428 |
13.40 |
13.40 |
13.18 |
13.18 |
-0.30 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,500 |
11,480 |
-459 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250428 |
214.535 |
215.950 |
214.300 |
215.650 |
+1.400 |
2,266 |
2,571 |
-1,490 |
Hover/Click |
|
Jun25 |
250428 |
208.600 |
209.830 |
208.250 |
209.600 |
+1.350 |
23,903 |
137,518 |
+330 |
Hover/Click |
|
Aug25 |
250428 |
204.380 |
205.350 |
204.100 |
205.330 |
+1.230 |
11,667 |
82,345 |
+1,045 |
Hover/Click |
|
Oct25 |
250428 |
202.100 |
203.200 |
201.935 |
203.130 |
+1.145 |
8,471 |
61,072 |
+489 |
Hover/Click |
|
Dec25 |
250428 |
202.150 |
202.985 |
201.800 |
202.900 |
+0.950 |
7,131 |
42,361 |
+940 |
Hover/Click |
|
Feb26 |
250428 |
202.580 |
203.285 |
202.285 |
203.250 |
+0.800 |
2,731 |
11,865 |
+346 |
Hover/Click |
| Total Volume and Open Interest |
57,582 |
350,084 |
+2,036 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May25 |
250428 |
292.150 |
292.685 |
290.980 |
291.800 |
+1.265 |
3,288 |
11,859 |
-371 |
Hover/Click |
|
Aug25 |
250428 |
295.750 |
296.250 |
293.835 |
294.950 |
+0.650 |
7,896 |
35,751 |
+836 |
Hover/Click |
|
Sep25 |
250428 |
294.585 |
295.250 |
293.050 |
294.085 |
+0.535 |
4,081 |
9,287 |
+295 |
Hover/Click |
|
Oct25 |
250428 |
292.500 |
293.250 |
291.300 |
292.200 |
+0.415 |
2,183 |
5,628 |
+161 |
Hover/Click |
|
Nov25 |
250428 |
290.000 |
290.685 |
288.880 |
289.700 |
+0.350 |
1,212 |
3,906 |
+164 |
Hover/Click |
|
Jan26 |
250428 |
285.000 |
285.600 |
283.850 |
284.730 |
+0.430 |
269 |
1,644 |
+72 |
Hover/Click |
|
Mar26 |
250428 |
282.085 |
283.035 |
281.450 |
282.185 |
+0.555 |
29 |
207 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
18,979 |
68,323 |
+1,172 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May25 |
250428 |
92.880 |
93.400 |
92.150 |
92.950 |
+0.150 |
642 |
4,520 |
+131 |
|
|
Jun25 |
250428 |
100.680 |
101.980 |
99.580 |
101.000 |
-0.150 |
19,432 |
100,077 |
+2,174 |
Hover/Click |
|
Jul25 |
250428 |
101.000 |
101.900 |
99.750 |
101.230 |
+0.050 |
7,494 |
45,559 |
+449 |
Hover/Click |
|
Aug25 |
250428 |
99.080 |
99.780 |
97.980 |
99.230 |
+0.150 |
5,481 |
37,600 |
+414 |
Hover/Click |
|
Oct25 |
250428 |
83.000 |
83.480 |
82.130 |
83.330 |
+0.330 |
5,210 |
41,284 |
+1,089 |
Hover/Click |
|
Dec25 |
250428 |
75.530 |
75.930 |
74.880 |
75.830 |
+0.300 |
2,521 |
28,169 |
+270 |
Hover/Click |
|
Feb26 |
250428 |
79.130 |
79.400 |
78.430 |
79.330 |
+0.330 |
844 |
9,127 |
+223 |
Hover/Click |
|
Apr26 |
250428 |
82.500 |
83.330 |
82.430 |
83.250 |
+0.320 |
166 |
2,733 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
41,792 |
269,623 |
+4,771 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr25 |
250428 |
17.45 |
17.46 |
17.44 |
17.45 |
unch |
35 |
4,354 |
-9 |
Hover/Click |
|
May25 |
250428 |
18.22 |
18.35 |
18.19 |
18.30 |
+0.03 |
1,044 |
5,255 |
-150 |
Hover/Click |
|
Jun25 |
250428 |
17.14 |
17.26 |
17.10 |
17.19 |
+0.11 |
690 |
4,361 |
+330 |
Hover/Click |
|
Jul25 |
250428 |
17.60 |
17.68 |
17.52 |
17.67 |
+0.05 |
99 |
2,024 |
+13 |
Hover/Click |
|
Aug25 |
250428 |
18.01 |
18.03 |
18.01 |
18.01 |
-0.06 |
54 |
1,354 |
+1 |
Hover/Click |
|
Sep25 |
250428 |
18.33 |
18.33 |
18.32 |
18.33 |
unch |
27 |
1,273 |
+0 |
Hover/Click |
|
Oct25 |
250428 |
18.30 |
18.34 |
18.30 |
18.30 |
-0.02 |
32 |
1,003 |
+17 |
Hover/Click |
|
Nov25 |
250428 |
18.06 |
18.10 |
18.06 |
18.10 |
unch |
75 |
1,273 |
-2 |
Hover/Click |
|
Dec25 |
250428 |
17.99 |
18.04 |
17.96 |
18.04 |
unch |
33 |
1,029 |
+13 |
Hover/Click |
|
Jan26 |
250428 |
17.93 |
17.93 |
17.91 |
17.93 |
unch |
1 |
263 |
+1 |
Hover/Click |
|
Feb26 |
250428 |
17.92 |
17.92 |
17.92 |
17.92 |
unch |
1 |
269 |
+1 |
Hover/Click |
|
Mar26 |
250428 |
17.97 |
17.97 |
17.97 |
17.97 |
unch |
1 |
260 |
+1 |
Hover/Click |
|
Apr26 |
250428 |
17.95 |
17.95 |
17.95 |
17.95 |
unch |
0 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,092 |
23,287 |
+216 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250428 |
9300 |
9300 |
9217 |
9217 |
-435 |
0 |
112 |
-50 |
Hover/Click |
|
Jul25 |
250428 |
9380 |
9427 |
8905 |
8942 |
-450 |
9,921 |
41,449 |
+1,661 |
Hover/Click |
|
Sep25 |
250428 |
9009 |
9056 |
8578 |
8619 |
-372 |
4,614 |
18,725 |
+873 |
Hover/Click |
|
Dec25 |
250428 |
8438 |
8461 |
8056 |
8104 |
-280 |
2,276 |
21,706 |
+205 |
Hover/Click |
|
Mar26 |
250428 |
8008 |
8017 |
7665 |
7726 |
-208 |
1,023 |
6,352 |
+99 |
Hover/Click |
|
May26 |
250428 |
7818 |
7855 |
7541 |
7588 |
-179 |
230 |
823 |
+24 |
Hover/Click |
|
Jul26 |
250428 |
7719 |
7719 |
7473 |
7473 |
-162 |
70 |
649 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
18,161 |
90,249 |
+2,821 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May25 |
250428 |
407.20 |
422.40 |
407.20 |
421.55 |
+13.30 |
29 |
556 |
-41 |
Hover/Click |
|
Jul25 |
250428 |
395.90 |
411.30 |
392.95 |
410.05 |
+10.20 |
17,481 |
72,683 |
+2,093 |
Hover/Click |
|
Sep25 |
250428 |
388.55 |
403.30 |
386.05 |
401.90 |
+9.30 |
8,225 |
36,047 |
+713 |
Hover/Click |
|
Dec25 |
250428 |
379.55 |
393.45 |
378.15 |
392.25 |
+8.40 |
4,819 |
23,761 |
+749 |
Hover/Click |
|
Mar26 |
250428 |
373.50 |
386.30 |
371.70 |
385.10 |
+7.95 |
2,927 |
9,880 |
+557 |
Hover/Click |
|
May26 |
250428 |
364.65 |
376.70 |
363.05 |
375.90 |
+7.75 |
974 |
3,658 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
35,503 |
153,320 |
+4,300 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250428 |
253.10 |
273.20 |
253.10 |
268.90 |
+7.95 |
259 |
533 |
-421 |
Hover/Click |
|
Jul25 |
250428 |
252.35 |
267.15 |
247.25 |
267.15 |
+15.00 |
828 |
5,104 |
+110 |
Hover/Click |
|
Sep25 |
250428 |
248.75 |
263.35 |
248.75 |
263.35 |
+14.45 |
85 |
2,042 |
+20 |
Hover/Click |
|
Nov25 |
250428 |
247.10 |
260.85 |
247.10 |
260.85 |
+14.15 |
12 |
570 |
+7 |
Hover/Click |
|
Jan26 |
250428 |
246.05 |
258.55 |
246.05 |
258.55 |
+13.70 |
2 |
274 |
+2 |
Hover/Click |
|
Mar26 |
250428 |
256.10 |
256.10 |
256.10 |
256.10 |
+13.75 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,186 |
8,555 |
-282 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250428 |
18.18 |
18.19 |
17.65 |
17.84 |
-0.34 |
38,793 |
66,417 |
-8,794 |
Hover/Click |
|
Jul25 |
250428 |
18.18 |
18.20 |
17.65 |
17.85 |
-0.33 |
55,353 |
340,556 |
+7,444 |
Hover/Click |
|
Oct25 |
250428 |
18.29 |
18.31 |
17.80 |
17.99 |
-0.29 |
17,012 |
155,701 |
+692 |
Hover/Click |
|
Mar26 |
250428 |
18.64 |
18.64 |
18.17 |
18.36 |
-0.25 |
12,461 |
111,006 |
+966 |
Hover/Click |
|
May26 |
250428 |
17.90 |
17.90 |
17.42 |
17.63 |
-0.18 |
5,028 |
55,287 |
+390 |
Hover/Click |
|
Jul26 |
250428 |
17.46 |
17.50 |
17.11 |
17.32 |
-0.13 |
2,549 |
36,397 |
+955 |
Hover/Click |
|
Oct26 |
250428 |
17.46 |
17.50 |
17.13 |
17.34 |
-0.11 |
1,237 |
32,115 |
+92 |
Hover/Click |
|
Mar27 |
250428 |
17.76 |
17.76 |
17.48 |
17.68 |
-0.09 |
417 |
15,634 |
+31 |
Hover/Click |
|
May27 |
250428 |
17.31 |
17.31 |
17.07 |
17.27 |
-0.07 |
323 |
7,088 |
-111 |
Hover/Click |
| Total Volume and Open Interest |
133,392 |
835,596 |
+1,661 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250428 |
6492 |
6506 |
6250 |
6287 |
-200 |
2,063 |
16,928 |
-1,001 |
Hover/Click |
|
Jul25 |
250428 |
6525 |
6545 |
6245 |
6274 |
-257 |
5,023 |
31,352 |
+385 |
Hover/Click |
|
Sep25 |
250428 |
6369 |
6371 |
6095 |
6124 |
-226 |
3,660 |
29,012 |
+215 |
Hover/Click |
|
Dec25 |
250428 |
5875 |
5875 |
5663 |
5699 |
-160 |
1,941 |
27,225 |
+29 |
Hover/Click |
|
Mar26 |
250428 |
5532 |
5561 |
5413 |
5447 |
-88 |
1,671 |
14,871 |
+100 |
Hover/Click |
|
May26 |
250428 |
5433 |
5437 |
5335 |
5366 |
-66 |
589 |
3,417 |
+49 |
Hover/Click |
|
Jul26 |
250428 |
5354 |
5357 |
5265 |
5295 |
-55 |
190 |
1,978 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
15,184 |
128,492 |
-193 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug25 |
250428 |
513.00 |
513.20 |
498.30 |
505.30 |
-8.70 |
7,059 |
53,488 |
-621 |
Hover/Click |
|
Oct25 |
250428 |
503.20 |
503.40 |
490.00 |
496.30 |
-7.50 |
2,871 |
16,675 |
-577 |
Hover/Click |
|
Dec25 |
250428 |
499.30 |
499.30 |
487.50 |
493.30 |
-6.50 |
1,485 |
7,498 |
+50 |
Hover/Click |
|
Mar26 |
250428 |
499.90 |
499.90 |
489.30 |
494.80 |
-5.60 |
528 |
6,277 |
+104 |
Hover/Click |
|
May26 |
250428 |
490.00 |
491.20 |
485.80 |
491.00 |
-5.10 |
189 |
3,051 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
12,255 |
91,068 |
-1,005 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250428 |
66.38 |
66.38 |
66.38 |
66.38 |
-0.47 |
1 |
26 |
+0 |
Hover/Click |
|
Jul25 |
250428 |
68.80 |
68.86 |
67.29 |
67.55 |
-1.25 |
20,414 |
112,362 |
-3,557 |
Hover/Click |
|
Oct25 |
250428 |
69.29 |
69.29 |
69.29 |
69.29 |
-1.03 |
3 |
125 |
+2 |
Hover/Click |
|
Dec25 |
250428 |
69.89 |
69.89 |
68.67 |
69.01 |
-0.96 |
9,904 |
84,293 |
+639 |
Hover/Click |
|
Mar26 |
250428 |
70.95 |
70.95 |
69.77 |
70.13 |
-0.89 |
2,319 |
11,856 |
+336 |
Hover/Click |
|
May26 |
250428 |
71.54 |
71.57 |
70.67 |
70.99 |
-0.87 |
324 |
2,812 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
33,055 |
216,521 |
-2,500 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun25 |
250428 |
63.49 |
63.92 |
61.48 |
62.05 |
-0.97 |
283,758 |
295,096 |
-3,421 |
Hover/Click |
|
Jul25 |
250428 |
62.65 |
63.21 |
60.82 |
61.37 |
-0.96 |
155,010 |
207,836 |
-2,994 |
Hover/Click |
|
Aug25 |
250428 |
62.10 |
62.58 |
60.31 |
60.82 |
-0.92 |
90,282 |
124,899 |
+1,568 |
Hover/Click |
|
Sep25 |
250428 |
61.63 |
62.10 |
59.94 |
60.43 |
-0.85 |
76,909 |
140,888 |
+247 |
Hover/Click |
|
Oct25 |
250428 |
61.30 |
61.80 |
59.70 |
60.16 |
-0.81 |
32,828 |
87,613 |
-748 |
Hover/Click |
|
Nov25 |
250428 |
60.91 |
61.50 |
59.57 |
60.01 |
-0.77 |
18,909 |
73,769 |
+1,794 |
Hover/Click |
|
Dec25 |
250428 |
61.00 |
61.40 |
59.49 |
59.93 |
-0.72 |
69,969 |
225,890 |
-1,004 |
Hover/Click |
|
Jan26 |
250428 |
60.84 |
61.09 |
59.47 |
59.87 |
-0.68 |
6,649 |
47,803 |
-281 |
Hover/Click |
|
Feb26 |
250428 |
60.67 |
60.67 |
59.47 |
59.87 |
-0.65 |
3,608 |
30,649 |
-286 |
Hover/Click |
|
Mar26 |
250428 |
60.84 |
60.93 |
59.55 |
59.91 |
-0.62 |
7,948 |
65,629 |
-198 |
Hover/Click |
|
Apr26 |
250428 |
60.90 |
60.90 |
59.78 |
59.98 |
-0.61 |
1,761 |
21,298 |
-104 |
Hover/Click |
|
May26 |
250428 |
60.83 |
61.09 |
59.72 |
60.10 |
-0.57 |
1,170 |
24,190 |
+95 |
Hover/Click |
|
Jun26 |
250428 |
61.27 |
61.40 |
59.84 |
60.22 |
-0.55 |
19,404 |
114,199 |
-907 |
Hover/Click |
|
Jul26 |
250428 |
60.28 |
61.22 |
59.93 |
60.28 |
-0.54 |
406 |
23,312 |
+123 |
Hover/Click |
|
Aug26 |
250428 |
60.00 |
60.34 |
60.00 |
60.34 |
-0.53 |
229 |
12,816 |
+33 |
Hover/Click |
|
Sep26 |
250428 |
61.09 |
61.20 |
60.25 |
60.41 |
-0.51 |
1,510 |
31,124 |
+633 |
Hover/Click |
| Total Volume and Open Interest |
812,067 |
1,898,036 |
-3,255 |
|
| e-miNY Crude Oil(NYM) |
|
Jun25 |
250428 |
63.325 |
63.875 |
61.500 |
62.050 |
-0.975 |
3,846 |
1,952 |
-31 |
|
|
Jul25 |
250428 |
63.025 |
63.100 |
60.800 |
61.375 |
-0.950 |
428 |
567 |
+23 |
|
|
Aug25 |
250428 |
62.275 |
62.475 |
60.400 |
60.825 |
-0.925 |
26 |
35 |
-1 |
|
|
Sep25 |
250428 |
60.600 |
60.650 |
60.100 |
60.425 |
-0.850 |
1 |
15 |
+1 |
|
|
Oct25 |
250428 |
60.150 |
60.150 |
60.150 |
60.150 |
-0.825 |
0 |
8 |
+0 |
|
|
Nov25 |
250428 |
60.550 |
60.550 |
60.000 |
60.000 |
-0.775 |
2 |
11 |
+0 |
|
|
Dec25 |
250428 |
60.825 |
60.825 |
59.925 |
59.925 |
-0.725 |
3 |
78 |
+1 |
|
|
Jan26 |
250428 |
60.700 |
60.800 |
59.875 |
59.875 |
-0.675 |
0 |
5 |
+0 |
|
|
Feb26 |
250428 |
59.875 |
59.875 |
59.875 |
59.875 |
-0.650 |
|
|
|
|
|
Mar26 |
250428 |
59.900 |
59.900 |
59.900 |
59.900 |
-0.625 |
|
|
|
|
| Total Volume and Open Interest |
4,307 |
2,687 |
-8 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May25 |
250428 |
217.15 |
220.10 |
215.78 |
217.55 |
+0.82 |
32,632 |
25,170 |
-8,680 |
Hover/Click |
|
Jun25 |
250428 |
212.79 |
212.94 |
208.97 |
209.86 |
-1.37 |
74,611 |
119,928 |
+7,274 |
Hover/Click |
|
Jul25 |
250428 |
210.11 |
211.04 |
206.91 |
207.74 |
-1.49 |
38,371 |
58,796 |
+2,653 |
Hover/Click |
|
Aug25 |
250428 |
209.52 |
210.87 |
206.87 |
207.74 |
-1.49 |
17,090 |
40,754 |
+1,281 |
Hover/Click |
|
Sep25 |
250428 |
210.96 |
211.47 |
207.53 |
208.39 |
-1.48 |
8,855 |
25,331 |
+835 |
Hover/Click |
|
Oct25 |
250428 |
211.00 |
212.13 |
208.21 |
209.09 |
-1.48 |
4,604 |
12,635 |
+171 |
Hover/Click |
|
Nov25 |
250428 |
212.34 |
212.41 |
208.68 |
209.54 |
-1.49 |
2,912 |
11,495 |
-32 |
Hover/Click |
|
Dec25 |
250428 |
211.70 |
212.87 |
208.91 |
209.79 |
-1.50 |
8,071 |
26,345 |
+419 |
Hover/Click |
|
Jan26 |
250428 |
212.46 |
212.62 |
209.38 |
210.19 |
-1.46 |
1,661 |
8,467 |
-155 |
Hover/Click |
|
Feb26 |
250428 |
211.51 |
211.92 |
209.58 |
209.94 |
-1.44 |
636 |
3,198 |
-23 |
Hover/Click |
|
Mar26 |
250428 |
210.14 |
210.92 |
208.37 |
208.95 |
-1.43 |
1,070 |
6,306 |
-120 |
Hover/Click |
|
Apr26 |
250428 |
208.31 |
208.92 |
207.40 |
207.46 |
-1.42 |
405 |
2,355 |
-55 |
Hover/Click |
|
May26 |
250428 |
208.30 |
208.30 |
206.70 |
206.83 |
-1.38 |
441 |
1,578 |
+167 |
Hover/Click |
|
Jun26 |
250428 |
207.68 |
208.69 |
205.67 |
206.57 |
-1.35 |
1,305 |
7,107 |
+413 |
Hover/Click |
| Total Volume and Open Interest |
193,021 |
363,615 |
+4,178 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May25 |
250428 |
212.91 |
213.33 |
209.28 |
210.58 |
-1.31 |
24,494 |
26,827 |
-7,641 |
Hover/Click |
|
Jun25 |
250428 |
211.85 |
212.29 |
208.13 |
209.38 |
-1.34 |
60,736 |
122,156 |
-2,144 |
Hover/Click |
|
Jul25 |
250428 |
209.85 |
210.20 |
206.01 |
207.17 |
-1.42 |
30,950 |
70,704 |
+181 |
Hover/Click |
|
Aug25 |
250428 |
206.80 |
207.25 |
203.06 |
204.11 |
-1.55 |
17,234 |
47,085 |
+45 |
Hover/Click |
|
Sep25 |
250428 |
202.94 |
203.27 |
199.13 |
200.25 |
-1.55 |
10,284 |
47,348 |
+1,452 |
Hover/Click |
|
Oct25 |
250428 |
187.49 |
187.82 |
183.78 |
184.97 |
-1.37 |
4,008 |
23,396 |
-318 |
Hover/Click |
|
Nov25 |
250428 |
183.22 |
183.45 |
179.80 |
180.62 |
-1.35 |
2,153 |
14,656 |
+207 |
Hover/Click |
|
Dec25 |
250428 |
179.87 |
180.34 |
176.43 |
177.56 |
-1.34 |
3,952 |
27,457 |
-151 |
Hover/Click |
|
Jan26 |
250428 |
178.76 |
178.76 |
175.75 |
176.47 |
-1.36 |
1,318 |
5,755 |
-47 |
Hover/Click |
|
Feb26 |
250428 |
178.67 |
179.01 |
176.45 |
177.12 |
-1.41 |
639 |
1,246 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
157,128 |
394,907 |
-8,103 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May25 |
250428 |
210.58 |
210.58 |
210.58 |
210.58 |
-1.31 |
|
|
|
|
|
Jun25 |
250428 |
209.40 |
209.40 |
209.38 |
209.38 |
-1.34 |
|
|
|
|
|
Jul25 |
250428 |
207.17 |
207.17 |
207.17 |
207.17 |
-1.42 |
|
|
|
|
|
Aug25 |
250428 |
204.11 |
204.11 |
204.11 |
204.11 |
-1.55 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May25 |
250428 |
2.884 |
3.187 |
2.859 |
3.170 |
+0.233 |
58,815 |
1,871 |
-21,535 |
Hover/Click |
|
Jun25 |
250428 |
3.163 |
3.365 |
3.054 |
3.343 |
+0.229 |
130,551 |
165,506 |
-1,438 |
Hover/Click |
|
Jul25 |
250428 |
3.398 |
3.624 |
3.339 |
3.602 |
+0.208 |
51,931 |
188,084 |
+3,900 |
Hover/Click |
|
Aug25 |
250428 |
3.486 |
3.693 |
3.423 |
3.675 |
+0.201 |
25,664 |
71,519 |
+2,089 |
Hover/Click |
|
Sep25 |
250428 |
3.490 |
3.674 |
3.409 |
3.655 |
+0.197 |
22,137 |
118,196 |
+1,209 |
Hover/Click |
|
Oct25 |
250428 |
3.565 |
3.747 |
3.483 |
3.727 |
+0.193 |
36,846 |
110,672 |
-1,705 |
Hover/Click |
|
Nov25 |
250428 |
3.914 |
4.073 |
3.834 |
4.057 |
+0.174 |
16,304 |
70,208 |
+681 |
Hover/Click |
|
Dec25 |
250428 |
4.402 |
4.548 |
4.325 |
4.531 |
+0.156 |
10,552 |
65,574 |
-368 |
Hover/Click |
|
Jan26 |
250428 |
4.691 |
4.831 |
4.617 |
4.811 |
+0.147 |
18,701 |
119,582 |
-171 |
Hover/Click |
|
Feb26 |
250428 |
4.393 |
4.524 |
4.327 |
4.509 |
+0.137 |
6,229 |
44,818 |
+87 |
Hover/Click |
|
Mar26 |
250428 |
3.910 |
4.020 |
3.849 |
3.998 |
+0.102 |
14,553 |
78,852 |
-718 |
Hover/Click |
|
Apr26 |
250428 |
3.627 |
3.731 |
3.576 |
3.705 |
+0.088 |
19,851 |
78,345 |
+427 |
Hover/Click |
|
May26 |
250428 |
3.642 |
3.740 |
3.594 |
3.717 |
+0.083 |
8,048 |
31,214 |
+37 |
Hover/Click |
|
Jun26 |
250428 |
3.799 |
3.883 |
3.740 |
3.859 |
+0.079 |
2,679 |
12,639 |
+169 |
Hover/Click |
|
Jul26 |
250428 |
3.974 |
4.055 |
3.922 |
4.032 |
+0.077 |
1,340 |
22,295 |
+36 |
Hover/Click |
|
Aug26 |
250428 |
4.005 |
4.094 |
3.959 |
4.067 |
+0.076 |
1,304 |
12,924 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
442,859 |
1,465,145 |
-11,839 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
67.25 |
67.57 |
65.25 |
65.86 |
-1.01 |
183,223 |
182,710 |
-63,914 |
Hover/Click |
|
Jul25 |
250428 |
66.18 |
66.50 |
64.23 |
64.79 |
-1.01 |
407,021 |
556,012 |
+26,639 |
Hover/Click |
|
Aug25 |
250428 |
65.62 |
65.92 |
63.78 |
64.31 |
-0.93 |
235,415 |
306,457 |
-8,418 |
Hover/Click |
|
Sep25 |
250428 |
65.24 |
65.54 |
63.50 |
64.01 |
-0.85 |
162,156 |
278,327 |
+2,527 |
Hover/Click |
|
Oct25 |
250428 |
65.13 |
65.21 |
63.38 |
63.84 |
-0.79 |
68,720 |
166,486 |
-6,634 |
Hover/Click |
|
Nov25 |
250428 |
64.73 |
65.02 |
63.29 |
63.76 |
-0.73 |
49,446 |
122,806 |
-2,676 |
Hover/Click |
|
Dec25 |
250428 |
64.45 |
65.00 |
63.24 |
63.70 |
-0.70 |
112,316 |
265,949 |
-2,084 |
Hover/Click |
|
Jan26 |
250428 |
64.55 |
64.79 |
63.24 |
63.68 |
-0.65 |
10,886 |
71,678 |
-643 |
Hover/Click |
|
Feb26 |
250428 |
64.47 |
64.70 |
63.25 |
63.70 |
-0.62 |
8,486 |
70,152 |
-2,249 |
Hover/Click |
|
Mar26 |
250428 |
64.44 |
64.87 |
63.35 |
63.75 |
-0.61 |
14,590 |
67,965 |
+1,690 |
Hover/Click |
|
Apr26 |
250428 |
64.48 |
64.71 |
63.44 |
63.83 |
-0.59 |
2,407 |
38,840 |
+18 |
Hover/Click |
|
May26 |
250428 |
64.80 |
64.85 |
63.55 |
63.94 |
-0.57 |
1,724 |
38,700 |
+154 |
Hover/Click |
|
Jun26 |
250428 |
64.90 |
65.15 |
63.64 |
64.05 |
-0.56 |
22,635 |
139,164 |
-319 |
Hover/Click |
|
Jul26 |
250428 |
64.13 |
64.13 |
64.13 |
64.13 |
-0.55 |
1,073 |
24,127 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
1,339,982 |
2,867,266 |
-49,596 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250428 |
633.00 |
633.00 |
620.25 |
622.75 |
-5.75 |
41,361 |
148,269 |
-5,110 |
Hover/Click |
|
Jun25 |
250428 |
623.25 |
626.00 |
612.75 |
615.25 |
-5.75 |
88,836 |
240,189 |
+9,446 |
Hover/Click |
|
Jul25 |
250428 |
618.00 |
620.75 |
607.25 |
609.25 |
-6.25 |
43,994 |
125,440 |
-269 |
Hover/Click |
|
Aug25 |
250428 |
615.75 |
618.50 |
605.00 |
607.00 |
-6.50 |
20,839 |
94,973 |
+5,414 |
Hover/Click |
|
Sep25 |
250428 |
616.50 |
619.00 |
605.75 |
607.50 |
-6.50 |
16,679 |
89,080 |
+1,800 |
Hover/Click |
|
Oct25 |
250428 |
621.00 |
621.00 |
607.75 |
609.25 |
-6.50 |
9,376 |
56,312 |
+83 |
Hover/Click |
|
Nov25 |
250428 |
616.75 |
619.25 |
606.50 |
607.75 |
-6.25 |
5,033 |
34,102 |
+663 |
Hover/Click |
|
Dec25 |
250428 |
614.00 |
616.50 |
603.25 |
605.00 |
-6.00 |
27,214 |
98,905 |
+2,892 |
Hover/Click |
|
Jan26 |
250428 |
612.00 |
612.25 |
603.50 |
605.00 |
-5.75 |
2,136 |
28,808 |
-108 |
Hover/Click |
|
Feb26 |
250428 |
613.00 |
613.25 |
605.75 |
605.75 |
-5.50 |
437 |
17,019 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
265,579 |
1,095,186 |
+16,127 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
63.48 |
63.81 |
61.49 |
62.05 |
-0.97 |
66,331 |
104,331 |
-7,226 |
Hover/Click |
|
Jul25 |
250428 |
62.96 |
63.10 |
60.83 |
61.37 |
-0.96 |
86,219 |
82,649 |
+816 |
Hover/Click |
|
Aug25 |
250428 |
62.35 |
62.46 |
60.36 |
60.82 |
-0.92 |
80,091 |
48,348 |
-3,780 |
Hover/Click |
|
Sep25 |
250428 |
61.54 |
61.67 |
59.98 |
60.43 |
-0.85 |
71,698 |
77,105 |
+3,948 |
Hover/Click |
|
Oct25 |
250428 |
61.17 |
61.17 |
59.74 |
60.16 |
-0.81 |
36,226 |
40,765 |
+990 |
Hover/Click |
|
Nov25 |
250428 |
60.90 |
60.90 |
59.61 |
60.01 |
-0.77 |
18,600 |
32,979 |
+679 |
Hover/Click |
|
Dec25 |
250428 |
60.59 |
60.77 |
59.59 |
59.93 |
-0.72 |
27,996 |
130,116 |
+200 |
Hover/Click |
|
Jan26 |
250428 |
60.52 |
60.52 |
59.87 |
59.87 |
-0.68 |
1,963 |
13,471 |
+285 |
Hover/Click |
|
Feb26 |
250428 |
60.06 |
60.06 |
59.87 |
59.87 |
-0.65 |
1,216 |
8,118 |
+38 |
Hover/Click |
|
Mar26 |
250428 |
60.53 |
60.53 |
59.91 |
59.91 |
-0.62 |
1,440 |
8,633 |
-128 |
Hover/Click |
|
Apr26 |
250428 |
60.19 |
60.19 |
59.98 |
59.98 |
-0.61 |
585 |
4,752 |
-6 |
Hover/Click |
|
May26 |
250428 |
60.10 |
60.10 |
60.10 |
60.10 |
-0.57 |
522 |
5,402 |
-86 |
Hover/Click |
|
Jun26 |
250428 |
60.81 |
60.81 |
60.02 |
60.22 |
-0.55 |
8,403 |
60,019 |
+1,396 |
Hover/Click |
|
Jul26 |
250428 |
60.28 |
60.28 |
60.28 |
60.28 |
-0.54 |
976 |
5,406 |
+560 |
Hover/Click |
|
Aug26 |
250428 |
60.34 |
60.34 |
60.34 |
60.34 |
-0.53 |
251 |
3,433 |
+249 |
Hover/Click |
|
Sep26 |
250428 |
60.41 |
60.41 |
60.41 |
60.41 |
-0.51 |
2,280 |
8,782 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
415,928 |
756,457 |
+141 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
99.350 |
99.620 |
98.670 |
98.790 |
-0.465 |
19,615 |
29,694 |
+271 |
Hover/Click |
|
Sep25 |
250428 |
99.180 |
99.255 |
98.345 |
98.445 |
-0.465 |
36 |
557 |
+17 |
Hover/Click |
|
Dec25 |
250428 |
98.105 |
98.105 |
98.105 |
98.105 |
-0.465 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,651 |
30,252 |
+288 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
64.03 |
64.39 |
63.71 |
64.29 |
+0.23 |
70,020 |
183,996 |
-1,524 |
Hover/Click |
|
Sep25 |
250428 |
64.08 |
64.42 |
63.83 |
64.37 |
+0.23 |
43 |
562 |
-3 |
Hover/Click |
|
Dec25 |
250428 |
64.07 |
64.49 |
63.91 |
64.46 |
+0.23 |
6 |
344 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,083 |
185,445 |
-1,533 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
133.15 |
134.48 |
132.82 |
134.29 |
+0.97 |
63,956 |
174,982 |
+93 |
Hover/Click |
|
Sep25 |
250428 |
133.07 |
134.49 |
133.07 |
134.33 |
+0.97 |
26 |
932 |
+3 |
Hover/Click |
|
Dec25 |
250428 |
134.50 |
134.50 |
134.34 |
134.34 |
+0.97 |
0 |
227 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,074 |
176,667 |
+102 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
72.36 |
72.56 |
72.16 |
72.42 |
+0.07 |
48,348 |
244,214 |
-1,207 |
Hover/Click |
|
Sep25 |
250428 |
72.64 |
72.87 |
72.52 |
72.73 |
+0.07 |
62 |
1,995 |
+21 |
Hover/Click |
|
Dec25 |
250428 |
72.96 |
73.09 |
72.93 |
73.00 |
+0.07 |
16 |
1,122 |
+4 |
Hover/Click |
|
Mar26 |
250428 |
73.20 |
73.35 |
73.02 |
73.23 |
+0.06 |
1 |
35 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
48,533 |
247,880 |
-1,134 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
69.97 |
70.81 |
69.87 |
70.75 |
+0.70 |
176,223 |
346,098 |
-1,042 |
Hover/Click |
|
Sep25 |
250428 |
70.63 |
71.49 |
70.56 |
71.44 |
+0.71 |
3,022 |
3,565 |
+2,544 |
Hover/Click |
|
Dec25 |
250428 |
71.25 |
72.08 |
71.25 |
72.05 |
+0.70 |
44 |
2,809 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
179,481 |
353,405 |
+1,519 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
121.53 |
122.72 |
120.93 |
122.55 |
+0.91 |
31,213 |
72,362 |
-663 |
Hover/Click |
|
Sep25 |
250428 |
122.71 |
124.00 |
122.28 |
123.88 |
+0.91 |
15 |
227 |
-11 |
Hover/Click |
|
Dec25 |
250428 |
125.15 |
125.22 |
123.53 |
125.15 |
+0.91 |
0 |
318 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,231 |
72,931 |
-674 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
113.98 |
114.60 |
113.64 |
114.48 |
+0.33 |
172,539 |
702,837 |
-1,021 |
Hover/Click |
|
Sep25 |
250428 |
114.63 |
115.21 |
114.30 |
115.13 |
+0.32 |
769 |
14,242 |
-75 |
Hover/Click |
|
Dec25 |
250428 |
115.20 |
115.84 |
114.93 |
115.74 |
+0.31 |
172 |
3,154 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
174,433 |
729,051 |
-1,069 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
509.38 |
509.88 |
506.75 |
507.25 |
-1.50 |
29,538 |
131,420 |
+921 |
Hover/Click |
|
Sep25 |
250428 |
501.00 |
501.38 |
501.00 |
501.38 |
-1.38 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,538 |
131,649 |
+921 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
59.7700 |
59.9100 |
59.3800 |
59.7700 |
-0.0200 |
25,324 |
62,134 |
+722 |
Hover/Click |
|
Sep25 |
250428 |
59.8000 |
60.0700 |
59.5600 |
59.9400 |
-0.0200 |
0 |
69 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,324 |
62,225 |
+722 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May25 |
250428 |
175.60 |
177.05 |
175.40 |
176.90 |
+1.15 |
27,878 |
52,287 |
-6,900 |
|
|
Jun25 |
250428 |
174.40 |
175.75 |
174.30 |
175.70 |
+1.10 |
20,516 |
60,371 |
+11,186 |
Hover/Click |
|
Jul25 |
250428 |
174.95 |
174.95 |
171.95 |
174.65 |
+1.05 |
0 |
45 |
+0 |
|
|
Aug25 |
250428 |
173.25 |
173.25 |
173.25 |
173.25 |
+1.05 |
|
|
|
|
| Total Volume and Open Interest |
48,394 |
112,703 |
+4,286 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Apr25 |
250425 |
93450 |
95220 |
92890 |
95127 |
+1502 |
6,923 |
2,190 |
-1,598 |
Hover/Click |
|
May25 |
250428 |
95280 |
96470 |
93550 |
95505 |
-695 |
7,972 |
24,048 |
+276 |
Hover/Click |
|
Jun25 |
250428 |
96260 |
97070 |
94190 |
96115 |
-700 |
1,108 |
2,112 |
+448 |
Hover/Click |
|
Jul25 |
250428 |
96435 |
97600 |
94795 |
96695 |
-700 |
24 |
171 |
+2 |
Hover/Click |
|
Aug25 |
250428 |
97250 |
98065 |
95440 |
97250 |
-725 |
4 |
33 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
9,109 |
26,432 |
-1,461 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
116~030 |
116~170 |
115~140 |
116~120 |
+0~180 |
341,986 |
1,801,330 |
+7,023 |
Hover/Click |
|
Sep25 |
250428 |
115~240 |
116~050 |
115~050 |
116~010 |
+0~190 |
516 |
5,696 |
-143 |
Hover/Click |
|
Dec25 |
250428 |
115~210 |
115~210 |
114~270 |
115~210 |
+0~190 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
342,502 |
1,807,149 |
+6,880 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
111~210 |
111~310 |
111~100 |
111~290 |
+0~125 |
1,306,813 |
4,868,495 |
+53,555 |
Hover/Click |
|
Sep25 |
250428 |
111~230 |
112~030 |
111~135 |
112~010 |
+0~135 |
3,003 |
10,468 |
+1,717 |
Hover/Click |
|
Dec25 |
250428 |
111~125 |
112~000 |
111~125 |
112~000 |
+0~135 |
25 |
54 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,309,841 |
4,879,017 |
+55,287 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
108~222 |
108~306 |
108~164 |
108~296 |
+0~096 |
1,011,920 |
6,784,496 |
-5,037 |
Hover/Click |
|
Sep25 |
250428 |
108~244 |
109~022 |
108~196 |
109~010 |
+0~100 |
5,899 |
8,409 |
+4,650 |
Hover/Click |
|
Dec25 |
250428 |
109~024 |
109~024 |
109~024 |
109~024 |
+0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,017,819 |
6,792,905 |
-387 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
103~265 |
103~311 |
103~245 |
103~306 |
+0~046 |
539,320 |
4,075,582 |
-18,223 |
Hover/Click |
|
Sep25 |
250428 |
104~021 |
104~075 |
104~013 |
104~073 |
+0~053 |
909 |
3,399 |
+854 |
Hover/Click |
|
Dec25 |
250428 |
104~127 |
104~127 |
104~127 |
104~127 |
+0~053 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
540,229 |
4,078,981 |
-17,369 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
96.000 |
96.015 |
95.995 |
96.005 |
+0.005 |
58,145 |
317,634 |
-404 |
|
|
Sep25 |
250428 |
96.290 |
96.305 |
96.280 |
96.290 |
unch |
54,700 |
271,591 |
+4,609 |
|
|
Dec25 |
250428 |
96.450 |
96.475 |
96.440 |
96.455 |
unch |
61,572 |
329,221 |
+4,088 |
|
|
Mar26 |
250428 |
96.520 |
96.550 |
96.520 |
96.535 |
+0.010 |
33,069 |
219,655 |
-179 |
|
|
Jun26 |
250428 |
96.555 |
96.585 |
96.550 |
96.570 |
+0.015 |
45,216 |
231,332 |
-1,213 |
|
|
Sep26 |
250428 |
96.565 |
96.590 |
96.555 |
96.575 |
+0.015 |
32,042 |
165,270 |
-464 |
|
|
Dec26 |
250428 |
96.560 |
96.585 |
96.550 |
96.570 |
+0.015 |
34,722 |
174,256 |
+3,029 |
|
|
Mar27 |
250428 |
96.540 |
96.560 |
96.525 |
96.550 |
+0.015 |
21,567 |
101,149 |
+985 |
|
|
Jun27 |
250428 |
96.510 |
96.525 |
96.495 |
96.515 |
+0.015 |
16,634 |
76,825 |
+2,051 |
|
|
Sep27 |
250428 |
96.480 |
96.490 |
96.455 |
96.475 |
+0.010 |
15,600 |
62,684 |
+204 |
|
|
Dec27 |
250428 |
96.445 |
96.455 |
96.415 |
96.435 |
+0.005 |
15,245 |
63,069 |
+776 |
|
|
Mar28 |
250428 |
96.410 |
96.410 |
96.375 |
96.395 |
unch |
8,995 |
47,420 |
+637 |
|
|
Jun28 |
250428 |
96.375 |
96.375 |
96.335 |
96.355 |
unch |
8,863 |
27,417 |
+15 |
|
|
Sep28 |
250428 |
96.335 |
96.340 |
96.290 |
96.310 |
-0.005 |
8,369 |
23,308 |
+602 |
|
|
Dec28 |
250428 |
96.290 |
96.290 |
96.240 |
96.265 |
-0.005 |
5,603 |
18,462 |
+323 |
|
|
Mar29 |
250428 |
96.245 |
96.245 |
96.190 |
96.215 |
-0.010 |
3,094 |
13,988 |
+110 |
|
|
Jun29 |
250428 |
96.195 |
96.200 |
96.140 |
96.165 |
-0.010 |
1,106 |
14,270 |
-77 |
|
|
Sep29 |
250428 |
96.145 |
96.150 |
96.085 |
96.110 |
-0.015 |
1,270 |
13,682 |
+206 |
|
| Total Volume and Open Interest |
448,337 |
2,450,648 |
+10,503 |
|
| Ultra T-Bond(CBOT) |
|
Jun25 |
250428 |
120~17 |
121~06 |
119~19 |
120~28 |
+0~27 |
219,759 |
1,879,763 |
+1,580 |
|
|
Sep25 |
250428 |
120~21 |
120~24 |
119~17 |
120~17 |
+0~27 |
11 |
25 |
+10 |
|
|
Dec25 |
250428 |
121~23 |
121~23 |
121~23 |
121~23 |
+0~27 |
|
|
|
|
| Total Volume and Open Interest |
219,770 |
1,879,788 |
+1,590 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun25 |
250428 |
114~040 |
114~165 |
113~215 |
114~130 |
+0~150 |
342,717 |
2,255,470 |
+8,640 |
|
|
Sep25 |
250428 |
114~090 |
114~090 |
113~230 |
114~090 |
+0~150 |
0 |
2 |
+0 |
|
|
Dec25 |
250428 |
114~200 |
114~200 |
114~200 |
114~200 |
+0~150 |
|
|
|
|
| Total Volume and Open Interest |
342,717 |
2,255,472 |
+8,640 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr25 |
250428 |
95.670 |
95.673 |
95.670 |
95.670 |
unch |
31,920 |
744,987 |
+9,931 |
|
|
May25 |
250428 |
95.692 |
95.695 |
95.685 |
95.688 |
-0.007 |
85,704 |
712,646 |
-10,117 |
|
|
Jun25 |
250428 |
95.755 |
95.755 |
95.745 |
95.750 |
-0.005 |
24,589 |
248,408 |
+3,831 |
|
|
Jul25 |
250428 |
95.850 |
95.855 |
95.835 |
95.850 |
unch |
82,077 |
270,545 |
+1,304 |
|
|
Aug25 |
250428 |
96.050 |
96.060 |
96.030 |
96.050 |
+0.010 |
49,635 |
185,548 |
+8,867 |
|
|
Sep25 |
250428 |
96.130 |
96.145 |
96.110 |
96.140 |
+0.015 |
6,791 |
61,951 |
+294 |
|
| Total Volume and Open Interest |
327,322 |
2,497,433 |
+21,589 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
140.29 |
140.67 |
140.26 |
140.55 |
+0.23 |
803 |
6,884 |
-16 |
Hover/Click |
|
Sep25 |
250428 |
140.02 |
140.02 |
140.02 |
140.02 |
+0.23 |
7 |
7 |
+7 |
Hover/Click |
|
Dec25 |
250428 |
140.02 |
140.02 |
140.02 |
140.02 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
810 |
6,891 |
-9 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250428 |
124.28 |
124.44 |
122.44 |
123.08 |
-0.94 |
75,416 |
243,914 |
+122 |
|
|
Sep25 |
250428 |
122.48 |
122.48 |
122.48 |
122.48 |
-0.96 |
0 |
526 |
-1 |
|
|
Dec25 |
250428 |
121.96 |
121.96 |
121.96 |
121.96 |
-1.02 |
|
|
|
|
| Total Volume and Open Interest |
75,416 |
244,440 |
+121 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
131.70 |
131.76 |
131.02 |
131.27 |
-0.32 |
638,090 |
1,456,188 |
+7,485 |
Hover/Click |
|
Sep25 |
250428 |
131.30 |
131.30 |
130.88 |
131.07 |
-0.35 |
66 |
943 |
+14 |
Hover/Click |
|
Dec25 |
250428 |
130.02 |
130.02 |
130.02 |
130.02 |
-0.37 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
638,156 |
1,457,134 |
+7,499 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
119.55 |
119.59 |
119.25 |
119.39 |
-0.09 |
569,914 |
1,377,720 |
-36,531 |
Hover/Click |
|
Sep25 |
250428 |
118.51 |
118.51 |
118.36 |
118.36 |
-0.09 |
0 |
92 |
+0 |
Hover/Click |
|
Dec25 |
250428 |
119.24 |
119.24 |
119.24 |
119.24 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
569,914 |
1,377,812 |
-36,531 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250428 |
107.53 |
107.54 |
107.47 |
107.51 |
unch |
445,941 |
2,279,285 |
-57,677 |
|
|
Sep25 |
250428 |
107.63 |
107.68 |
107.54 |
107.58 |
-0.02 |
0 |
61 |
-3 |
|
|
Dec25 |
250428 |
108.14 |
108.14 |
108.14 |
108.14 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
445,941 |
2,279,346 |
-57,680 |
|
| 3-Mth Euribor(EUREX) |
|
Jun25 |
250428 |
98.020 |
98.020 |
98.015 |
98.020 |
-0.005 |
2,651 |
48,407 |
-200 |
|
|
Sep25 |
250428 |
98.260 |
98.260 |
98.245 |
98.260 |
unch |
8,648 |
32,402 |
+193 |
|
|
Dec25 |
250428 |
98.330 |
98.345 |
98.320 |
98.345 |
+0.005 |
14,295 |
32,213 |
-96 |
|
| Total Volume and Open Interest |
151,823 |
237,698 |
-20 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
93~06 |
93~11 |
92~25 |
93~01 |
-0~04 |
148,272 |
1,048,335 |
-4,731 |
Hover/Click |
|
Sep25 |
250428 |
92~31 |
92~31 |
92~31 |
92~31 |
-0~04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
148,272 |
1,048,335 |
-4,731 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
98.020 |
98.030 |
98.010 |
98.020 |
-0.005 |
120,855 |
816,492 |
-5,245 |
|
|
Sep25 |
250428 |
98.265 |
98.275 |
98.240 |
98.260 |
unch |
176,467 |
738,498 |
-1,909 |
|
|
Dec25 |
250428 |
98.345 |
98.355 |
98.320 |
98.345 |
+0.005 |
177,298 |
691,768 |
+13,957 |
|
| Total Volume and Open Interest |
1,479,833 |
5,068,802 |
+18,427 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
96.34 |
96.36 |
96.32 |
96.33 |
unch |
36,166 |
314,009 |
-6,518 |
|
|
Sep25 |
250428 |
96.77 |
96.81 |
96.76 |
96.78 |
+0.02 |
38,932 |
290,967 |
+2,027 |
|
|
Dec25 |
250428 |
96.93 |
96.97 |
96.91 |
96.95 |
+0.03 |
27,986 |
284,140 |
+3,663 |
|
|
Mar26 |
250428 |
96.98 |
97.03 |
96.96 |
97.01 |
+0.04 |
17,116 |
184,772 |
+1,044 |
|
|
Jun26 |
250428 |
96.99 |
97.03 |
96.96 |
97.02 |
+0.05 |
15,801 |
150,329 |
-1,014 |
|
|
Sep26 |
250428 |
96.96 |
97.00 |
96.93 |
96.99 |
+0.05 |
9,696 |
96,501 |
+49 |
|
|
Dec26 |
250428 |
96.91 |
96.95 |
96.87 |
96.94 |
+0.06 |
6,607 |
76,617 |
+344 |
|
|
Mar27 |
250428 |
96.83 |
96.87 |
96.79 |
96.87 |
+0.07 |
3,794 |
38,465 |
-541 |
|
|
Jun27 |
250428 |
96.74 |
96.78 |
96.70 |
96.78 |
+0.07 |
550 |
3,789 |
+190 |
|
|
Sep27 |
250428 |
96.68 |
96.69 |
96.68 |
96.69 |
+0.07 |
1 |
336 |
+1 |
|
| Total Volume and Open Interest |
156,663 |
1,440,931 |
-745 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
95.79 |
95.86 |
95.77 |
95.84 |
+0.06 |
164,082 |
1,167,200 |
+8,920 |
|
|
Sep25 |
250428 |
95.84 |
95.84 |
95.84 |
95.84 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
164,082 |
1,167,200 |
+8,920 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
96.70 |
96.73 |
96.65 |
96.72 |
+0.03 |
257,356 |
960,854 |
+13,001 |
|
|
Sep25 |
250428 |
96.72 |
96.72 |
96.72 |
96.72 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
257,356 |
960,854 |
+13,001 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250428 |
3284.5 |
3332.5 |
3284.5 |
3332.5 |
+50.1 |
162 |
250 |
-187 |
Hover/Click |
|
Jun25 |
250428 |
3336.5 |
3363.8 |
3278.0 |
3347.7 |
+49.3 |
241,249 |
324,294 |
-3,356 |
Hover/Click |
|
Aug25 |
250428 |
3364.8 |
3392.2 |
3307.8 |
3376.8 |
+49.6 |
10,019 |
65,571 |
+1,468 |
Hover/Click |
|
Oct25 |
250428 |
3382.2 |
3418.0 |
3335.4 |
3403.9 |
+49.9 |
1,778 |
11,602 |
-31 |
Hover/Click |
|
Dec25 |
250428 |
3414.3 |
3445.0 |
3361.8 |
3430.7 |
+50.1 |
2,187 |
30,911 |
+365 |
Hover/Click |
|
Feb26 |
250428 |
3406.0 |
3456.7 |
3406.0 |
3456.7 |
+50.1 |
448 |
2,982 |
+164 |
Hover/Click |
|
Apr26 |
250428 |
3424.2 |
3485.8 |
3424.2 |
3480.7 |
+50.1 |
92 |
907 |
+16 |
Hover/Click |
|
Jun26 |
250428 |
3504.3 |
3504.3 |
3504.3 |
3504.3 |
+49.9 |
6 |
348 |
+2 |
Hover/Click |
|
Aug26 |
250428 |
3528.3 |
3528.3 |
3528.3 |
3528.3 |
+49.9 |
3 |
66 |
+2 |
Hover/Click |
|
Oct26 |
250428 |
3550.8 |
3550.8 |
3550.8 |
3550.8 |
+49.9 |
0 |
7 |
+0 |
Hover/Click |
|
Dec26 |
250428 |
3547.0 |
3573.2 |
3547.0 |
3573.2 |
+50.0 |
0 |
50 |
+0 |
Hover/Click |
|
Feb27 |
250428 |
3597.6 |
3597.6 |
3597.6 |
3597.6 |
+50.0 |
0 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
258,408 |
445,548 |
-1,089 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May25 |
250428 |
3302.5 |
3316.5 |
3258.5 |
3300.5 |
-0.5 |
53,149 |
27,404 |
-6,748 |
Hover/Click |
|
Jul25 |
250428 |
3337.0 |
3348.5 |
3290.0 |
3332.1 |
-0.7 |
35,638 |
103,222 |
+7,698 |
Hover/Click |
|
Sep25 |
250428 |
3363.5 |
3375.0 |
3326.0 |
3362.1 |
-0.5 |
1,601 |
12,374 |
-17 |
Hover/Click |
|
Dec25 |
250428 |
3404.0 |
3415.5 |
3366.0 |
3403.1 |
-0.3 |
673 |
7,133 |
+212 |
Hover/Click |
|
Mar26 |
250428 |
3443.0 |
3447.5 |
3422.5 |
3442.3 |
+0.1 |
86 |
691 |
+55 |
Hover/Click |
|
May26 |
250428 |
3469.5 |
3469.5 |
3431.5 |
3467.0 |
+0.1 |
21 |
79 |
-2 |
Hover/Click |
|
Jul26 |
250428 |
3491.0 |
3491.0 |
3491.0 |
3491.0 |
+0.1 |
7 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
92,273 |
154,217 |
+1,225 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul25 |
250428 |
976.7 |
1000.7 |
970.2 |
995.2 |
+22.3 |
23,463 |
69,777 |
-6 |
Hover/Click |
|
Oct25 |
250428 |
986.0 |
1010.0 |
980.5 |
1005.2 |
+21.9 |
1,320 |
6,819 |
+286 |
Hover/Click |
|
Jan26 |
250428 |
994.0 |
1017.3 |
989.1 |
1013.0 |
+21.6 |
158 |
781 |
+10 |
Hover/Click |
|
Apr26 |
250428 |
1023.5 |
1023.5 |
1020.2 |
1020.2 |
+21.5 |
3 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,139 |
77,902 |
+278 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
940.00 |
962.00 |
934.50 |
950.30 |
+13.60 |
2,770 |
18,549 |
-145 |
Hover/Click |
|
Sep25 |
250428 |
950.00 |
970.50 |
946.50 |
961.70 |
+14.30 |
375 |
1,452 |
+233 |
Hover/Click |
|
Dec25 |
250428 |
972.00 |
972.00 |
972.00 |
972.00 |
+14.30 |
51 |
127 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
3,198 |
20,150 |
+139 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May25 |
250428 |
483.90 |
486.70 |
477.00 |
484.05 |
+0.05 |
27,038 |
16,354 |
-7,849 |
Hover/Click |
|
Jul25 |
250428 |
489.80 |
492.20 |
482.55 |
488.95 |
-0.55 |
39,207 |
100,605 |
+5,169 |
Hover/Click |
|
Sep25 |
250428 |
495.50 |
496.50 |
487.80 |
493.60 |
-0.70 |
4,735 |
28,601 |
+236 |
Hover/Click |
|
Dec25 |
250428 |
500.95 |
501.15 |
492.60 |
498.60 |
-0.90 |
3,094 |
25,068 |
+645 |
Hover/Click |
|
Mar26 |
250428 |
499.35 |
505.00 |
499.35 |
502.90 |
-1.10 |
440 |
6,160 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
76,995 |
193,957 |
-2,433 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
40231 |
40565 |
40012 |
40368 |
+114 |
79,608 |
77,422 |
-719 |
Hover/Click |
|
Sep25 |
250428 |
40377 |
40830 |
40292 |
40639 |
+115 |
45 |
441 |
+4 |
Hover/Click |
|
Dec25 |
250428 |
40800 |
40984 |
40592 |
40907 |
+110 |
0 |
126 |
+0 |
Hover/Click |
|
Mar26 |
250428 |
41282 |
41282 |
41282 |
41282 |
+114 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,653 |
77,990 |
-715 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
40249 |
40566 |
40012 |
40368 |
+114 |
169,515 |
25,506 |
+103 |
Hover/Click |
|
Sep25 |
250428 |
40457 |
40830 |
40292 |
40639 |
+115 |
301 |
694 |
-12 |
Hover/Click |
|
Dec25 |
250428 |
40907 |
40987 |
40583 |
40907 |
+110 |
2 |
42 |
+0 |
Hover/Click |
|
Mar26 |
250428 |
41282 |
41282 |
41282 |
41282 |
+114 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
169,818 |
26,242 |
+91 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
5544.00 |
5578.75 |
5492.00 |
5553.00 |
+3.25 |
1,339,888 |
2,136,821 |
-14,948 |
Hover/Click |
|
Sep25 |
250428 |
5588.25 |
5624.00 |
5538.50 |
5598.75 |
+3.25 |
2,604 |
37,252 |
+743 |
Hover/Click |
|
Dec25 |
250428 |
5620.00 |
5664.00 |
5582.25 |
5640.25 |
+2.75 |
313 |
3,662 |
+248 |
Hover/Click |
|
Mar26 |
250428 |
5686.25 |
5686.25 |
5656.25 |
5686.25 |
+3.00 |
0 |
563 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,342,805 |
2,179,054 |
-13,957 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
5543.75 |
5578.75 |
5492.75 |
5553.00 |
+3.25 |
1,471,639 |
162,799 |
+1,113 |
Hover/Click |
|
Sep25 |
250428 |
5586.00 |
5625.00 |
5538.25 |
5598.75 |
+3.25 |
2,834 |
3,957 |
+13 |
Hover/Click |
|
Dec25 |
250428 |
5622.25 |
5664.00 |
5582.00 |
5640.25 |
+2.75 |
96 |
231 |
+0 |
Hover/Click |
|
Mar26 |
250428 |
5686.25 |
5686.25 |
5654.00 |
5686.25 |
+3.00 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,474,569 |
167,009 |
+1,126 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
19524.50 |
19623.00 |
19257.25 |
19528.00 |
-7.25 |
587,589 |
243,024 |
+3,561 |
Hover/Click |
|
Sep25 |
250428 |
19667.75 |
19809.75 |
19445.00 |
19716.25 |
-7.50 |
741 |
1,362 |
+42 |
Hover/Click |
|
Dec25 |
250428 |
19850.00 |
19962.75 |
19640.50 |
19899.75 |
-7.25 |
5 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
588,335 |
244,473 |
+3,603 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
19524.50 |
19622.75 |
19257.75 |
19528.00 |
-7.25 |
1,981,276 |
172,750 |
+9,428 |
Hover/Click |
|
Sep25 |
250428 |
19721.25 |
19812.75 |
19445.75 |
19716.25 |
-7.50 |
4,065 |
3,515 |
+183 |
Hover/Click |
|
Dec25 |
250428 |
19769.75 |
19962.25 |
19631.00 |
19899.75 |
-7.25 |
47 |
248 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
1,985,393 |
176,538 |
+9,608 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun25 |
250428 |
2837.70 |
2869.20 |
2817.30 |
2851.50 |
+9.80 |
10,264 |
44,818 |
-404 |
Hover/Click |
|
Sep25 |
250428 |
2876.70 |
2878.60 |
2852.00 |
2876.70 |
+10.40 |
|
|
|
Hover/Click |
|
Dec25 |
250428 |
2897.90 |
2897.90 |
2897.90 |
2897.90 |
+10.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,264 |
44,818 |
-404 |
|
| Volatility Index(CBOE) |
|
Apr25 |
250416 |
31.10 |
33.31 |
30.70 |
31.91 |
+2.01 |
55,826 |
48,836 |
-7,568 |
|
|
May25 |
250428 |
23.40 |
24.65 |
23.15 |
23.68 |
+0.18 |
61,277 |
121,229 |
-5,657 |
|
|
Jun25 |
250428 |
23.25 |
24.15 |
23.02 |
23.31 |
+0.06 |
39,419 |
69,136 |
+2,452 |
|
|
Jul25 |
250428 |
23.30 |
24.02 |
23.10 |
23.30 |
+0.05 |
16,332 |
32,606 |
+1,235 |
|
| Total Volume and Open Interest |
132,517 |
270,334 |
-2,574 |
|
| S & P 600(CME) |
|
Jun25 |
250428 |
1227.90 |
1234.40 |
1213.90 |
1227.90 |
+4.30 |
0 |
780 |
+0 |
|
|
Sep25 |
250428 |
1244.10 |
1244.10 |
1244.10 |
1244.10 |
+4.20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
780 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
1960.80 |
1984.40 |
1942.60 |
1971.90 |
+7.60 |
193,516 |
451,897 |
-15,553 |
Hover/Click |
|
Sep25 |
250428 |
1974.30 |
1999.00 |
1958.70 |
1986.90 |
+7.80 |
132 |
2,604 |
-299 |
Hover/Click |
|
Dec25 |
250428 |
2006.10 |
2006.50 |
1986.50 |
2006.10 |
+8.10 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
193,648 |
454,624 |
-15,852 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun25 |
250428 |
1960.80 |
1984.30 |
1942.40 |
1971.90 |
+7.60 |
71,917 |
40,071 |
-489 |
Hover/Click |
|
Sep25 |
250428 |
1976.10 |
1999.60 |
1958.10 |
1986.90 |
+7.80 |
184 |
574 |
+3 |
Hover/Click |
|
Dec25 |
250428 |
2004.20 |
2006.90 |
1987.40 |
2006.10 |
+8.10 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,101 |
40,662 |
-486 |
|
| Nikkei 225(CME) |
|
Jun25 |
250428 |
36085 |
36200 |
35790 |
36005 |
-100 |
4,086 |
9,765 |
-94 |
|
|
Sep25 |
250428 |
36030 |
36145 |
36010 |
36030 |
-60 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,086 |
9,769 |
-94 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
35825 |
36100 |
35485 |
35895 |
+85 |
22,381 |
73,597 |
-286 |
|
|
Sep25 |
250428 |
35865 |
35865 |
35865 |
35865 |
+75 |
8 |
377 |
+0 |
|
|
Dec25 |
250428 |
35665 |
35665 |
35665 |
35665 |
+90 |
1 |
1,949 |
+1 |
|
| Total Volume and Open Interest |
22,390 |
77,510 |
-285 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250428 |
35695 |
36100 |
35480 |
35910 |
+130 |
640,616 |
285,878 |
-3,192 |
|
|
Sep25 |
250428 |
35695 |
36085 |
35470 |
35880 |
+120 |
18,701 |
9,510 |
+373 |
|
|
Dec25 |
250428 |
35480 |
35855 |
35265 |
35680 |
+140 |
2,271 |
3,040 |
-235 |
|
| Total Volume and Open Interest |
678,238 |
323,150 |
-3,683 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250428 |
35700 |
36100 |
35480 |
35910 |
+130 |
40,101 |
177,105 |
-1,844 |
|
|
Sep25 |
250428 |
35710 |
36060 |
35480 |
35880 |
+120 |
415 |
6,249 |
+94 |
|
|
Dec25 |
250428 |
35600 |
35680 |
35600 |
35680 |
+140 |
13 |
21,960 |
+374 |
|
| Total Volume and Open Interest |
40,547 |
228,729 |
-579 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250428 |
35950 |
36100 |
35710 |
35925 |
-75 |
23,601 |
34,956 |
-223 |
|
|
Sep25 |
250428 |
35830 |
36050 |
35725 |
35925 |
-60 |
1 |
759 |
+1 |
|
|
Dec25 |
250428 |
35955 |
35955 |
35955 |
35955 |
-40 |
|
|
|
|
| Total Volume and Open Interest |
23,602 |
35,717 |
-222 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun25 |
250428 |
35925 |
35925 |
35925 |
35925 |
-75 |
|
|
|
|
|
Sep25 |
250428 |
35925 |
35925 |
35925 |
35925 |
-60 |
|
|
|
|
|
Dec25 |
250428 |
35955 |
35955 |
35955 |
35955 |
-40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May25 |
250428 |
7490.0 |
7559.0 |
7470.5 |
7514.5 |
+37.5 |
30,318 |
146,436 |
-6,396 |
|
|
Jun25 |
250428 |
7450.0 |
7464.5 |
7450.0 |
7464.5 |
+37.5 |
8 |
345 |
+5 |
|
|
Jul25 |
250428 |
7475.5 |
7475.5 |
7475.5 |
7475.5 |
+39.5 |
|
|
|
|
|
Sep25 |
250428 |
7501.0 |
7501.0 |
7501.0 |
7501.0 |
+38.0 |
|
|
|
|
|
Dec25 |
250428 |
7512.0 |
7512.0 |
7512.0 |
7512.0 |
+39.5 |
|
|
|
|
|
Mar26 |
250428 |
7544.0 |
7544.0 |
7544.0 |
7544.0 |
+39.5 |
|
|
|
|
| Total Volume and Open Interest |
30,326 |
146,781 |
-6,391 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr25 |
250428 |
22001 |
22122 |
21800 |
21972 |
-37 |
134,425 |
43,859 |
-28,182 |
|
|
May25 |
250428 |
21941 |
22058 |
21738 |
21905 |
-49 |
65,575 |
64,577 |
+36,225 |
|
|
Jun25 |
250428 |
21837 |
21977 |
21695 |
21829 |
-42 |
477 |
5,694 |
-34 |
|
| Total Volume and Open Interest |
200,507 |
118,180 |
+8,005 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
22490.0 |
22598.0 |
22387.0 |
22414.0 |
+18.0 |
30,309 |
46,794 |
-149 |
|
|
Sep25 |
250428 |
22707.0 |
22707.0 |
22538.0 |
22538.0 |
+18.0 |
0 |
15 |
+0 |
|
|
Dec25 |
250428 |
22653.0 |
22653.0 |
22653.0 |
22653.0 |
+17.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
30,309 |
46,810 |
-149 |
|
| Mini-DAX(EUREX) |
|
Jun25 |
250428 |
22479.0 |
22598.0 |
22387.0 |
22414.0 |
+18.0 |
47,936 |
8,251 |
-596 |
|
|
Sep25 |
250428 |
22600.0 |
22671.0 |
22538.0 |
22538.0 |
+18.0 |
16 |
36 |
+6 |
|
|
Dec25 |
250428 |
22653.0 |
22653.0 |
22653.0 |
22653.0 |
+17.0 |
|
|
|
|
| Total Volume and Open Interest |
47,952 |
8,287 |
-590 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
5130 |
5150 |
5101 |
5118 |
+12 |
703,015 |
2,393,994 |
+12,066 |
|
|
Sep25 |
250428 |
5158 |
5158 |
5137 |
5137 |
+12 |
40 |
8,290 |
+15 |
|
|
Dec25 |
250428 |
5181 |
5181 |
5141 |
5141 |
+12 |
0 |
8,501 |
+0 |
|
| Total Volume and Open Interest |
703,055 |
2,413,136 |
+12,081 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250428 |
11880 |
12017 |
11878 |
12005 |
+83 |
20,805 |
157,379 |
-352 |
|
|
Sep25 |
250428 |
11906 |
12003 |
11906 |
12003 |
+79 |
4 |
73 |
-2 |
|
|
Dec25 |
250428 |
12005 |
12005 |
12005 |
12005 |
+80 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
20,809 |
157,468 |
-354 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun25 |
250428 |
8445.00 |
8457.00 |
8397.50 |
8425.00 |
+8.00 |
60,015 |
391,467 |
-4,663 |
|
|
Sep25 |
250428 |
8444.00 |
8444.00 |
8444.00 |
8444.00 |
+7.50 |
0 |
126 |
+0 |
|
|
Dec25 |
250428 |
8473.00 |
8473.00 |
8473.00 |
8473.00 |
+7.50 |
|
|
|
|
| Total Volume and Open Interest |
60,015 |
391,593 |
-4,663 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun25 |
250428 |
8098.0 |
8100.0 |
8004.0 |
8008.0 |
+13.0 |
35,163 |
204,968 |
-1,700 |
|
|
Sep25 |
250428 |
8030.0 |
8039.0 |
7982.0 |
7982.0 |
+12.0 |
2 |
475 |
+0 |
|
|
Dec25 |
250428 |
8019.0 |
8019.0 |
8019.0 |
8019.0 |
+12.0 |
|
|
|
|
| Total Volume and Open Interest |
35,165 |
205,558 |
-1,700 |
|
| FTSE MIB(ISE) |
|
Jun25 |
250428 |
36850.00 |
37195.00 |
36850.00 |
36946.00 |
+113.00 |
12,083 |
103,085 |
-991 |
|
|
Sep25 |
250428 |
37150.00 |
37150.00 |
36923.00 |
36923.00 |
+113.00 |
0 |
128 |
+1 |
|
|
Dec25 |
250428 |
36646.00 |
36646.00 |
36646.00 |
36646.00 |
+113.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
12,083 |
103,214 |
-990 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250428 |
337.30 |
338.75 |
336.55 |
337.50 |
+0.10 |
169,856 |
253,827 |
+3,757 |
|
|
Sep25 |
250428 |
338.00 |
339.20 |
337.00 |
337.80 |
+0.25 |
226 |
12,533 |
+12 |
|
|
Dec25 |
250428 |
339.20 |
339.20 |
339.20 |
339.20 |
+2.20 |
0 |
8,251 |
+498 |
|
| Total Volume and Open Interest |
170,082 |
280,650 |
+3,375 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May25 |
250428 |
535.15 |
535.80 |
534.10 |
535.40 |
-1.55 |
1 |
401 |
+1 |
|
|
Jun25 |
250428 |
534.70 |
534.70 |
532.65 |
534.70 |
-1.55 |
|
|
|
|
|
Jul25 |
250428 |
537.20 |
537.20 |
537.20 |
537.20 |
+3.45 |
|
|
|
|
| Total Volume and Open Interest |
1 |
401 |
+1 |
|
|
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
