|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 29, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
1051.50 |
1052.75 |
1034.75 |
1041.00 |
-11.00 |
69,123 |
26,897 |
-32,662 |
Hover/Click |
|
Jul25 |
250429 |
1062.00 |
1063.25 |
1045.75 |
1052.75 |
-9.75 |
134,453 |
374,663 |
+3,692 |
Hover/Click |
|
Aug25 |
250429 |
1053.50 |
1055.50 |
1039.50 |
1046.25 |
-8.25 |
14,486 |
37,831 |
+664 |
Hover/Click |
|
Sep25 |
250429 |
1031.00 |
1032.75 |
1017.50 |
1023.00 |
-8.50 |
12,814 |
40,456 |
+1,576 |
Hover/Click |
|
Nov25 |
250429 |
1034.00 |
1035.75 |
1020.50 |
1025.25 |
-9.50 |
52,598 |
193,906 |
+434 |
Hover/Click |
|
Jan26 |
250429 |
1046.50 |
1048.00 |
1032.75 |
1037.25 |
-9.75 |
11,517 |
35,490 |
+1,095 |
Hover/Click |
|
Mar26 |
250429 |
1051.75 |
1051.75 |
1037.50 |
1041.25 |
-9.50 |
3,756 |
33,343 |
+199 |
Hover/Click |
|
May26 |
250429 |
1057.75 |
1059.25 |
1045.00 |
1049.00 |
-8.75 |
1,645 |
11,942 |
+354 |
Hover/Click |
|
Jul26 |
250429 |
1066.75 |
1067.25 |
1053.50 |
1057.00 |
-8.75 |
874 |
7,241 |
+83 |
Hover/Click |
|
Aug26 |
250429 |
1052.75 |
1052.75 |
1052.75 |
1052.75 |
-8.50 |
18 |
374 |
+9 |
Hover/Click |
|
Sep26 |
250429 |
1037.00 |
1037.00 |
1037.00 |
1037.00 |
-8.50 |
4 |
339 |
+3 |
Hover/Click |
|
Nov26 |
250429 |
1044.50 |
1044.75 |
1033.75 |
1035.00 |
-8.00 |
166 |
6,791 |
+40 |
Hover/Click |
|
Jan27 |
250429 |
1045.75 |
1045.75 |
1045.75 |
1045.75 |
-8.00 |
20 |
331 |
+0 |
Hover/Click |
|
Mar27 |
250429 |
1046.75 |
1046.75 |
1046.75 |
1046.75 |
-8.00 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
301,474 |
769,929 |
-24,513 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
287.00 |
291.30 |
285.50 |
290.50 |
+3.50 |
67,506 |
17,121 |
-23,058 |
Hover/Click |
|
Jul25 |
250429 |
295.90 |
299.20 |
294.50 |
298.20 |
+2.30 |
99,542 |
284,425 |
+4,738 |
Hover/Click |
|
Aug25 |
250429 |
298.10 |
301.10 |
296.60 |
300.40 |
+2.30 |
14,397 |
39,397 |
-1,615 |
Hover/Click |
|
Sep25 |
250429 |
299.30 |
302.10 |
297.80 |
301.50 |
+2.20 |
7,745 |
34,412 |
+412 |
Hover/Click |
|
Oct25 |
250429 |
299.50 |
302.00 |
298.20 |
301.50 |
+1.90 |
5,206 |
27,953 |
+182 |
Hover/Click |
|
Dec25 |
250429 |
302.60 |
305.00 |
301.30 |
304.40 |
+1.70 |
18,643 |
106,357 |
+3,057 |
Hover/Click |
|
Jan26 |
250429 |
304.40 |
306.40 |
303.10 |
306.00 |
+1.60 |
3,274 |
14,878 |
+463 |
Hover/Click |
|
Mar26 |
250429 |
307.50 |
308.20 |
305.30 |
307.80 |
+1.40 |
1,553 |
13,686 |
+199 |
Hover/Click |
|
May26 |
250429 |
309.80 |
310.50 |
307.90 |
310.20 |
+1.20 |
830 |
8,036 |
+217 |
Hover/Click |
|
Jul26 |
250429 |
313.70 |
313.70 |
311.30 |
313.20 |
+0.90 |
502 |
4,037 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
219,922 |
555,010 |
-15,167 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
49.85 |
49.86 |
48.36 |
48.85 |
-1.06 |
31,293 |
11,105 |
-10,800 |
Hover/Click |
|
Jul25 |
250429 |
50.40 |
50.40 |
48.86 |
49.33 |
-1.13 |
91,385 |
255,794 |
+6,037 |
Hover/Click |
|
Aug25 |
250429 |
50.37 |
50.38 |
48.93 |
49.33 |
-1.10 |
12,881 |
43,403 |
+913 |
Hover/Click |
|
Sep25 |
250429 |
50.19 |
50.22 |
48.87 |
49.21 |
-1.08 |
9,147 |
34,729 |
-94 |
Hover/Click |
|
Oct25 |
250429 |
49.94 |
49.94 |
48.72 |
49.00 |
-1.04 |
4,958 |
25,353 |
+439 |
Hover/Click |
|
Dec25 |
250429 |
49.95 |
49.95 |
48.77 |
49.02 |
-1.00 |
31,919 |
135,887 |
+3,174 |
Hover/Click |
|
Jan26 |
250429 |
49.79 |
49.83 |
48.77 |
48.97 |
-1.00 |
6,451 |
15,604 |
+536 |
Hover/Click |
|
Mar26 |
250429 |
49.60 |
49.67 |
48.68 |
48.82 |
-1.01 |
2,716 |
13,113 |
+349 |
Hover/Click |
|
May26 |
250429 |
49.49 |
49.52 |
48.61 |
48.75 |
-1.03 |
821 |
5,135 |
+35 |
Hover/Click |
|
Jul26 |
250429 |
49.57 |
49.57 |
48.61 |
48.74 |
-1.02 |
1,186 |
4,915 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
192,992 |
549,619 |
+778 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250429 |
703.0 |
703.0 |
671.1 |
682.0 |
-12.8 |
5,335 |
2,588 |
-4,067 |
Hover/Click |
|
Jul25 |
250429 |
694.7 |
695.9 |
680.2 |
687.0 |
-9.4 |
28,170 |
141,672 |
+2,439 |
Hover/Click |
|
Nov25 |
250429 |
657.7 |
658.9 |
644.4 |
650.4 |
-10.5 |
13,367 |
60,468 |
+1,224 |
Hover/Click |
|
Jan26 |
250429 |
666.1 |
666.7 |
652.7 |
658.7 |
-10.9 |
4,074 |
10,902 |
+499 |
Hover/Click |
|
Mar26 |
250429 |
673.5 |
673.5 |
660.8 |
666.5 |
-10.6 |
2,491 |
2,786 |
+1,176 |
Hover/Click |
|
May26 |
250429 |
670.2 |
674.5 |
667.5 |
673.4 |
-9.8 |
1,131 |
1,136 |
+615 |
Hover/Click |
| Total Volume and Open Interest |
54,945 |
220,714 |
+2,146 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
475.50 |
477.25 |
460.25 |
460.50 |
-15.00 |
176,588 |
55,681 |
-64,960 |
Hover/Click |
|
Jul25 |
250429 |
482.75 |
485.25 |
469.75 |
470.25 |
-13.00 |
281,192 |
689,553 |
+18,142 |
Hover/Click |
|
Sep25 |
250429 |
441.50 |
442.25 |
434.00 |
434.75 |
-6.75 |
61,893 |
309,117 |
+1,015 |
Hover/Click |
|
Dec25 |
250429 |
449.50 |
451.00 |
443.25 |
444.50 |
-5.75 |
107,167 |
425,245 |
+6,895 |
Hover/Click |
|
Mar26 |
250429 |
464.50 |
465.75 |
458.50 |
459.50 |
-5.50 |
9,059 |
44,792 |
+2,470 |
Hover/Click |
|
May26 |
250429 |
474.00 |
474.75 |
467.75 |
468.75 |
-5.25 |
4,156 |
22,694 |
+769 |
Hover/Click |
|
Jul26 |
250429 |
479.25 |
480.25 |
473.50 |
474.75 |
-4.50 |
5,850 |
13,836 |
+1,585 |
Hover/Click |
|
Sep26 |
250429 |
462.50 |
465.00 |
459.00 |
460.25 |
-3.00 |
339 |
2,963 |
-8 |
Hover/Click |
|
Dec26 |
250429 |
465.25 |
467.50 |
461.75 |
462.50 |
-3.75 |
1,364 |
20,456 |
-48 |
Hover/Click |
|
Mar27 |
250429 |
477.50 |
478.75 |
473.25 |
474.00 |
-3.75 |
70 |
2,196 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
647,701 |
1,587,474 |
-34,116 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
518.00 |
521.00 |
505.00 |
505.75 |
-9.75 |
32,411 |
13,325 |
-15,215 |
Hover/Click |
|
Jul25 |
250429 |
533.00 |
537.00 |
523.75 |
525.50 |
-5.50 |
99,543 |
265,742 |
+8,894 |
Hover/Click |
|
Sep25 |
250429 |
548.00 |
551.75 |
538.75 |
540.50 |
-5.50 |
24,271 |
84,409 |
+2,989 |
Hover/Click |
|
Dec25 |
250429 |
571.50 |
575.25 |
562.50 |
564.00 |
-5.75 |
14,174 |
64,896 |
+1,147 |
Hover/Click |
|
Mar26 |
250429 |
593.75 |
595.75 |
583.00 |
584.25 |
-6.25 |
3,830 |
12,616 |
+597 |
Hover/Click |
|
May26 |
250429 |
604.50 |
607.25 |
594.75 |
596.25 |
-6.25 |
1,930 |
2,919 |
+171 |
Hover/Click |
| Total Volume and Open Interest |
177,747 |
446,741 |
-921 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250429 |
524.75 |
528.75 |
514.00 |
515.25 |
-9.50 |
14,035 |
5,211 |
-6,385 |
Hover/Click |
|
Jul25 |
250429 |
540.00 |
544.00 |
530.00 |
531.00 |
-8.75 |
36,501 |
160,110 |
+7,220 |
Hover/Click |
|
Sep25 |
250429 |
554.00 |
558.75 |
545.50 |
546.50 |
-8.50 |
11,151 |
48,897 |
+1,833 |
Hover/Click |
|
Dec25 |
250429 |
579.75 |
583.00 |
569.75 |
570.25 |
-9.00 |
7,794 |
36,790 |
+830 |
Hover/Click |
|
Mar26 |
250429 |
600.25 |
603.00 |
589.75 |
590.00 |
-9.75 |
2,279 |
7,995 |
+538 |
Hover/Click |
|
May26 |
250429 |
612.50 |
613.00 |
600.25 |
600.25 |
-10.25 |
257 |
2,889 |
+90 |
Hover/Click |
|
Jul26 |
250429 |
614.50 |
615.25 |
606.00 |
606.00 |
-10.00 |
95 |
372 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
72,136 |
262,389 |
+4,176 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250429 |
589.75 |
623.75 |
589.75 |
605.00 |
+15.00 |
3,896 |
5,233 |
-2,187 |
Hover/Click |
|
Jul25 |
250429 |
597.00 |
605.75 |
592.00 |
592.75 |
-4.00 |
9,202 |
44,066 |
+623 |
Hover/Click |
|
Sep25 |
250429 |
613.00 |
619.75 |
605.75 |
606.50 |
-5.00 |
2,554 |
14,830 |
+232 |
Hover/Click |
|
Dec25 |
250429 |
632.75 |
638.25 |
624.50 |
624.75 |
-5.50 |
1,289 |
9,221 |
+347 |
Hover/Click |
|
Mar26 |
250429 |
651.25 |
651.25 |
642.50 |
642.50 |
-5.50 |
397 |
1,811 |
+238 |
Hover/Click |
|
May26 |
250429 |
653.25 |
653.25 |
653.25 |
653.25 |
-5.50 |
6 |
27 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
17,352 |
75,199 |
-748 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
370.25 |
385.00 |
366.50 |
381.25 |
+12.00 |
222 |
89 |
-97 |
Hover/Click |
|
Jul25 |
250429 |
355.75 |
360.00 |
350.00 |
357.50 |
-1.50 |
523 |
2,194 |
+79 |
Hover/Click |
|
Sep25 |
250429 |
355.50 |
355.50 |
355.50 |
355.50 |
-0.50 |
0 |
53 |
+0 |
Hover/Click |
|
Dec25 |
250429 |
352.50 |
352.50 |
350.00 |
352.50 |
-0.50 |
0 |
195 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
745 |
2,544 |
-18 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May25 |
250429 |
12.50 |
12.50 |
12.24 |
12.48 |
-0.03 |
862 |
908 |
-666 |
Hover/Click |
|
Jul25 |
250429 |
12.81 |
12.83 |
12.55 |
12.79 |
-0.02 |
1,940 |
9,478 |
+553 |
Hover/Click |
|
Sep25 |
250429 |
12.94 |
13.03 |
12.78 |
13.01 |
-0.03 |
308 |
1,102 |
+169 |
Hover/Click |
|
Nov25 |
250429 |
12.95 |
13.16 |
12.95 |
13.16 |
-0.02 |
57 |
78 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
3,167 |
11,568 |
+88 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr25 |
250429 |
215.850 |
217.035 |
215.750 |
216.350 |
+0.700 |
1,926 |
1,205 |
-1,366 |
Hover/Click |
|
Jun25 |
250429 |
209.600 |
210.985 |
209.600 |
210.200 |
+0.600 |
28,014 |
140,549 |
+3,031 |
Hover/Click |
|
Aug25 |
250429 |
205.235 |
206.630 |
205.200 |
205.685 |
+0.355 |
11,699 |
82,843 |
+498 |
Hover/Click |
|
Oct25 |
250429 |
203.000 |
204.250 |
202.985 |
203.285 |
+0.155 |
6,983 |
61,753 |
+681 |
Hover/Click |
|
Dec25 |
250429 |
202.830 |
203.950 |
202.785 |
203.080 |
+0.180 |
4,235 |
42,800 |
+439 |
Hover/Click |
|
Feb26 |
250429 |
203.235 |
204.300 |
203.235 |
203.630 |
+0.380 |
1,971 |
12,151 |
+286 |
Hover/Click |
| Total Volume and Open Interest |
55,864 |
353,729 |
+3,645 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May25 |
250429 |
292.085 |
294.800 |
292.085 |
294.035 |
+2.235 |
3,160 |
11,623 |
-236 |
Hover/Click |
|
Aug25 |
250429 |
295.000 |
297.800 |
295.000 |
296.900 |
+1.950 |
8,443 |
36,358 |
+607 |
Hover/Click |
|
Sep25 |
250429 |
294.250 |
296.585 |
294.250 |
295.600 |
+1.515 |
3,111 |
9,437 |
+150 |
Hover/Click |
|
Oct25 |
250429 |
292.600 |
294.550 |
292.480 |
293.535 |
+1.335 |
1,429 |
5,597 |
-31 |
Hover/Click |
|
Nov25 |
250429 |
290.000 |
291.785 |
290.000 |
290.850 |
+1.150 |
929 |
4,025 |
+119 |
Hover/Click |
|
Jan26 |
250429 |
284.900 |
286.480 |
284.900 |
285.730 |
+1.000 |
236 |
1,698 |
+54 |
Hover/Click |
|
Mar26 |
250429 |
282.285 |
283.900 |
282.285 |
283.250 |
+1.065 |
66 |
230 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
17,393 |
69,022 |
+699 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May25 |
250429 |
92.750 |
92.880 |
92.080 |
92.550 |
-0.400 |
853 |
4,389 |
-131 |
|
|
Jun25 |
250429 |
101.000 |
101.280 |
99.130 |
99.450 |
-1.550 |
27,752 |
100,848 |
+771 |
Hover/Click |
|
Jul25 |
250429 |
101.000 |
101.400 |
99.430 |
99.600 |
-1.630 |
11,543 |
45,503 |
-56 |
Hover/Click |
|
Aug25 |
250429 |
99.080 |
99.500 |
98.030 |
98.130 |
-1.100 |
8,982 |
37,859 |
+259 |
Hover/Click |
|
Oct25 |
250429 |
83.350 |
83.580 |
82.780 |
82.850 |
-0.480 |
5,486 |
41,707 |
+423 |
Hover/Click |
|
Dec25 |
250429 |
75.850 |
76.180 |
75.700 |
75.880 |
+0.050 |
2,916 |
28,462 |
+293 |
Hover/Click |
|
Feb26 |
250429 |
79.380 |
79.580 |
79.100 |
79.330 |
unch |
1,037 |
9,275 |
+148 |
Hover/Click |
|
Apr26 |
250429 |
83.330 |
83.400 |
82.950 |
83.250 |
unch |
227 |
2,782 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
58,834 |
271,404 |
+1,781 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr25 |
250429 |
17.46 |
17.46 |
17.45 |
17.45 |
unch |
32 |
4,334 |
-20 |
Hover/Click |
|
May25 |
250429 |
18.29 |
18.48 |
18.20 |
18.34 |
+0.04 |
283 |
5,148 |
-107 |
Hover/Click |
|
Jun25 |
250429 |
17.18 |
17.36 |
17.09 |
17.24 |
+0.05 |
223 |
4,472 |
+111 |
Hover/Click |
|
Jul25 |
250429 |
17.73 |
17.76 |
17.63 |
17.68 |
+0.01 |
38 |
2,028 |
+4 |
Hover/Click |
|
Aug25 |
250429 |
18.08 |
18.08 |
17.96 |
17.97 |
-0.04 |
7 |
1,359 |
+5 |
Hover/Click |
|
Sep25 |
250429 |
18.29 |
18.31 |
18.25 |
18.31 |
-0.02 |
1 |
1,274 |
+1 |
Hover/Click |
|
Oct25 |
250429 |
18.35 |
18.36 |
18.30 |
18.36 |
+0.06 |
7 |
1,007 |
+4 |
Hover/Click |
|
Nov25 |
250429 |
18.08 |
18.10 |
18.08 |
18.10 |
unch |
4 |
1,274 |
+1 |
Hover/Click |
|
Dec25 |
250429 |
17.89 |
18.04 |
17.89 |
18.04 |
unch |
3 |
1,032 |
+3 |
Hover/Click |
|
Jan26 |
250429 |
17.90 |
17.90 |
17.90 |
17.90 |
-0.03 |
2 |
265 |
+2 |
Hover/Click |
|
Feb26 |
250429 |
17.92 |
17.92 |
17.92 |
17.92 |
unch |
2 |
271 |
+2 |
Hover/Click |
|
Mar26 |
250429 |
17.97 |
17.97 |
17.97 |
17.97 |
unch |
2 |
260 |
+0 |
Hover/Click |
|
Apr26 |
250429 |
17.95 |
17.95 |
17.95 |
17.95 |
unch |
0 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
604 |
23,293 |
+6 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250429 |
9475 |
9476 |
9120 |
9146 |
-71 |
1 |
69 |
-43 |
Hover/Click |
|
Jul25 |
250429 |
9055 |
9188 |
8837 |
8891 |
-51 |
7,005 |
40,520 |
-929 |
Hover/Click |
|
Sep25 |
250429 |
8700 |
8814 |
8500 |
8537 |
-82 |
4,203 |
18,987 |
+262 |
Hover/Click |
|
Dec25 |
250429 |
8179 |
8267 |
7987 |
8015 |
-89 |
2,000 |
21,866 |
+160 |
Hover/Click |
|
Mar26 |
250429 |
7817 |
7870 |
7588 |
7624 |
-102 |
1,351 |
6,473 |
+121 |
Hover/Click |
|
May26 |
250429 |
7682 |
7735 |
7451 |
7484 |
-104 |
400 |
893 |
+70 |
Hover/Click |
|
Jul26 |
250429 |
7567 |
7618 |
7333 |
7367 |
-106 |
107 |
674 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
15,134 |
89,911 |
-338 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May25 |
250429 |
426.00 |
427.80 |
410.75 |
412.65 |
-8.90 |
96 |
466 |
-90 |
Hover/Click |
|
Jul25 |
250429 |
410.00 |
418.90 |
396.70 |
399.80 |
-10.25 |
13,631 |
73,261 |
+578 |
Hover/Click |
|
Sep25 |
250429 |
402.00 |
410.30 |
389.15 |
392.00 |
-9.90 |
6,631 |
36,751 |
+704 |
Hover/Click |
|
Dec25 |
250429 |
392.00 |
399.65 |
379.70 |
382.55 |
-9.70 |
4,618 |
23,652 |
-109 |
Hover/Click |
|
Mar26 |
250429 |
385.35 |
392.05 |
373.20 |
375.20 |
-9.90 |
1,826 |
9,827 |
-53 |
Hover/Click |
|
May26 |
250429 |
375.90 |
382.70 |
364.95 |
365.85 |
-10.05 |
373 |
3,686 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
27,649 |
154,511 |
+1,191 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250429 |
265.00 |
268.80 |
244.50 |
265.35 |
-3.55 |
110 |
485 |
-48 |
Hover/Click |
|
Jul25 |
250429 |
269.10 |
274.95 |
244.00 |
263.60 |
-3.55 |
517 |
5,182 |
+78 |
Hover/Click |
|
Sep25 |
250429 |
266.65 |
266.65 |
242.50 |
259.45 |
-3.90 |
76 |
2,071 |
+29 |
Hover/Click |
|
Nov25 |
250429 |
263.35 |
263.35 |
242.00 |
256.35 |
-4.50 |
11 |
576 |
+6 |
Hover/Click |
|
Jan26 |
250429 |
255.90 |
258.25 |
253.80 |
253.80 |
-4.75 |
1 |
275 |
+1 |
Hover/Click |
|
Mar26 |
250429 |
251.25 |
251.25 |
251.25 |
251.25 |
-4.85 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
715 |
8,621 |
+66 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May25 |
250429 |
17.84 |
17.93 |
17.44 |
17.62 |
-0.22 |
49,512 |
44,417 |
-22,000 |
Hover/Click |
|
Jul25 |
250429 |
17.85 |
17.95 |
17.44 |
17.54 |
-0.31 |
66,633 |
345,510 |
+4,954 |
Hover/Click |
|
Oct25 |
250429 |
18.04 |
18.08 |
17.61 |
17.69 |
-0.30 |
18,181 |
155,790 |
+89 |
Hover/Click |
|
Mar26 |
250429 |
18.36 |
18.44 |
18.00 |
18.07 |
-0.29 |
14,839 |
113,912 |
+2,906 |
Hover/Click |
|
May26 |
250429 |
17.64 |
17.71 |
17.36 |
17.42 |
-0.21 |
6,300 |
56,087 |
+800 |
Hover/Click |
|
Jul26 |
250429 |
17.30 |
17.38 |
17.12 |
17.17 |
-0.15 |
3,055 |
36,255 |
-142 |
Hover/Click |
|
Oct26 |
250429 |
17.38 |
17.38 |
17.17 |
17.24 |
-0.10 |
1,157 |
32,035 |
-80 |
Hover/Click |
|
Mar27 |
250429 |
17.58 |
17.66 |
17.53 |
17.60 |
-0.08 |
700 |
15,731 |
+97 |
Hover/Click |
|
May27 |
250429 |
17.21 |
17.21 |
17.14 |
17.21 |
-0.06 |
199 |
7,066 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
160,874 |
822,276 |
-13,320 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250429 |
6299 |
6500 |
6211 |
6314 |
+27 |
1,502 |
16,510 |
-418 |
Hover/Click |
|
Jul25 |
250429 |
6277 |
6500 |
6222 |
6298 |
+24 |
4,510 |
31,004 |
-348 |
Hover/Click |
|
Sep25 |
250429 |
6104 |
6292 |
6096 |
6122 |
-2 |
2,959 |
28,808 |
-204 |
Hover/Click |
|
Dec25 |
250429 |
5730 |
5817 |
5665 |
5686 |
-13 |
1,578 |
27,141 |
-84 |
Hover/Click |
|
Mar26 |
250429 |
5448 |
5549 |
5397 |
5414 |
-33 |
929 |
15,037 |
+166 |
Hover/Click |
|
May26 |
250429 |
5444 |
5445 |
5318 |
5330 |
-36 |
343 |
3,422 |
+5 |
Hover/Click |
|
Jul26 |
250429 |
5375 |
5375 |
5252 |
5263 |
-32 |
199 |
2,019 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
12,108 |
127,676 |
-816 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug25 |
250429 |
505.30 |
507.70 |
495.60 |
496.80 |
-8.50 |
8,645 |
53,917 |
+429 |
Hover/Click |
|
Oct25 |
250429 |
496.30 |
498.90 |
486.80 |
487.80 |
-8.50 |
2,905 |
17,142 |
+467 |
Hover/Click |
|
Dec25 |
250429 |
493.40 |
495.70 |
484.60 |
485.60 |
-7.70 |
1,283 |
7,702 |
+204 |
Hover/Click |
|
Mar26 |
250429 |
494.80 |
495.90 |
487.10 |
488.30 |
-6.50 |
612 |
6,480 |
+203 |
Hover/Click |
|
May26 |
250429 |
491.00 |
491.90 |
485.00 |
486.10 |
-4.90 |
344 |
3,179 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
14,106 |
92,553 |
+1,485 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250429 |
67.13 |
67.13 |
66.25 |
66.35 |
-0.03 |
0 |
17 |
-9 |
Hover/Click |
|
Jul25 |
250429 |
67.58 |
67.81 |
66.11 |
66.49 |
-1.06 |
21,705 |
109,564 |
-2,798 |
Hover/Click |
|
Oct25 |
250429 |
68.63 |
69.05 |
68.37 |
68.37 |
-0.92 |
6 |
125 |
+0 |
Hover/Click |
|
Dec25 |
250429 |
69.02 |
69.23 |
67.94 |
68.27 |
-0.74 |
11,625 |
85,824 |
+1,531 |
Hover/Click |
|
Mar26 |
250429 |
70.18 |
70.39 |
69.13 |
69.44 |
-0.69 |
2,479 |
12,083 |
+227 |
Hover/Click |
|
May26 |
250429 |
71.13 |
71.13 |
70.04 |
70.34 |
-0.65 |
624 |
2,750 |
-62 |
Hover/Click |
| Total Volume and Open Interest |
36,601 |
215,381 |
-1,140 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun25 |
250429 |
61.87 |
62.07 |
60.12 |
60.42 |
-1.63 |
276,116 |
291,495 |
-3,601 |
Hover/Click |
|
Jul25 |
250429 |
61.23 |
61.39 |
59.56 |
59.84 |
-1.53 |
164,662 |
202,316 |
-5,520 |
Hover/Click |
|
Aug25 |
250429 |
60.72 |
60.85 |
59.13 |
59.40 |
-1.42 |
95,646 |
130,188 |
+5,289 |
Hover/Click |
|
Sep25 |
250429 |
60.29 |
60.46 |
58.83 |
59.09 |
-1.34 |
90,313 |
139,011 |
-1,877 |
Hover/Click |
|
Oct25 |
250429 |
60.15 |
60.20 |
58.65 |
58.89 |
-1.27 |
42,676 |
86,069 |
-1,544 |
Hover/Click |
|
Nov25 |
250429 |
59.96 |
60.03 |
58.58 |
58.81 |
-1.20 |
28,247 |
71,440 |
-2,329 |
Hover/Click |
|
Dec25 |
250429 |
59.84 |
59.99 |
58.55 |
58.80 |
-1.13 |
87,495 |
225,786 |
-104 |
Hover/Click |
|
Jan26 |
250429 |
59.70 |
59.88 |
58.58 |
58.81 |
-1.06 |
11,584 |
47,845 |
+42 |
Hover/Click |
|
Feb26 |
250429 |
59.49 |
59.54 |
58.73 |
58.86 |
-1.01 |
8,550 |
31,606 |
+957 |
Hover/Click |
|
Mar26 |
250429 |
59.75 |
59.86 |
58.84 |
58.95 |
-0.96 |
13,137 |
66,393 |
+764 |
Hover/Click |
|
Apr26 |
250429 |
59.67 |
59.75 |
58.97 |
59.06 |
-0.92 |
1,214 |
21,312 |
+14 |
Hover/Click |
|
May26 |
250429 |
59.99 |
59.99 |
59.12 |
59.20 |
-0.90 |
1,055 |
24,219 |
+29 |
Hover/Click |
|
Jun26 |
250429 |
60.12 |
60.30 |
59.10 |
59.35 |
-0.87 |
19,597 |
113,617 |
-582 |
Hover/Click |
|
Jul26 |
250429 |
59.63 |
60.33 |
59.31 |
59.42 |
-0.86 |
212 |
23,360 |
+48 |
Hover/Click |
|
Aug26 |
250429 |
59.51 |
59.51 |
59.51 |
59.51 |
-0.83 |
283 |
12,838 |
+22 |
Hover/Click |
|
Sep26 |
250429 |
59.60 |
59.60 |
59.50 |
59.60 |
-0.81 |
736 |
31,460 |
+336 |
Hover/Click |
| Total Volume and Open Interest |
889,447 |
1,891,853 |
-6,183 |
|
| e-miNY Crude Oil(NYM) |
|
Jun25 |
250429 |
61.875 |
62.050 |
60.125 |
60.425 |
-1.625 |
3,281 |
1,909 |
-43 |
|
|
Jul25 |
250429 |
61.350 |
61.400 |
59.575 |
59.850 |
-1.525 |
547 |
574 |
+7 |
|
|
Aug25 |
250429 |
60.000 |
60.400 |
59.150 |
59.400 |
-1.425 |
17 |
39 |
+4 |
|
|
Sep25 |
250429 |
59.100 |
59.100 |
59.100 |
59.100 |
-1.325 |
3 |
16 |
+1 |
|
|
Oct25 |
250429 |
59.100 |
59.100 |
58.900 |
58.900 |
-1.250 |
0 |
8 |
+0 |
|
|
Nov25 |
250429 |
58.800 |
58.800 |
58.800 |
58.800 |
-1.200 |
2 |
11 |
+0 |
|
|
Dec25 |
250429 |
59.825 |
59.825 |
58.800 |
58.800 |
-1.125 |
3 |
75 |
-3 |
|
|
Jan26 |
250429 |
58.800 |
58.800 |
58.800 |
58.800 |
-1.075 |
5 |
6 |
+1 |
|
|
Feb26 |
250429 |
58.850 |
58.850 |
58.850 |
58.850 |
-1.025 |
|
|
|
|
|
Mar26 |
250429 |
58.950 |
58.950 |
58.950 |
58.950 |
-0.950 |
|
|
|
|
| Total Volume and Open Interest |
3,858 |
2,654 |
-33 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May25 |
250429 |
218.29 |
218.41 |
210.48 |
212.04 |
-5.51 |
38,553 |
13,804 |
-11,366 |
Hover/Click |
|
Jun25 |
250429 |
209.93 |
210.64 |
205.36 |
206.17 |
-3.69 |
87,223 |
119,650 |
-278 |
Hover/Click |
|
Jul25 |
250429 |
207.80 |
208.24 |
203.44 |
204.28 |
-3.46 |
38,580 |
58,930 |
+134 |
Hover/Click |
|
Aug25 |
250429 |
208.37 |
208.43 |
203.65 |
204.47 |
-3.27 |
14,488 |
41,312 |
+558 |
Hover/Click |
|
Sep25 |
250429 |
208.37 |
208.88 |
204.52 |
205.32 |
-3.07 |
9,346 |
25,850 |
+519 |
Hover/Click |
|
Oct25 |
250429 |
208.98 |
209.70 |
205.37 |
206.17 |
-2.92 |
2,973 |
12,716 |
+81 |
Hover/Click |
|
Nov25 |
250429 |
209.41 |
209.95 |
205.98 |
206.72 |
-2.82 |
2,230 |
11,674 |
+179 |
Hover/Click |
|
Dec25 |
250429 |
209.77 |
210.27 |
206.26 |
207.04 |
-2.75 |
6,079 |
26,701 |
+356 |
Hover/Click |
|
Jan26 |
250429 |
208.79 |
209.29 |
206.70 |
207.50 |
-2.69 |
658 |
8,466 |
-1 |
Hover/Click |
|
Feb26 |
250429 |
207.93 |
208.75 |
206.99 |
207.31 |
-2.63 |
436 |
3,208 |
+10 |
Hover/Click |
|
Mar26 |
250429 |
206.94 |
207.71 |
206.21 |
206.36 |
-2.59 |
440 |
6,252 |
-54 |
Hover/Click |
|
Apr26 |
250429 |
206.25 |
206.36 |
204.72 |
204.93 |
-2.53 |
274 |
2,281 |
-74 |
Hover/Click |
|
May26 |
250429 |
204.96 |
204.96 |
204.36 |
204.36 |
-2.47 |
173 |
1,618 |
+40 |
Hover/Click |
|
Jun26 |
250429 |
205.42 |
206.18 |
203.61 |
204.16 |
-2.41 |
394 |
7,064 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
202,056 |
353,675 |
-9,940 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May25 |
250429 |
210.36 |
211.01 |
205.95 |
207.12 |
-3.46 |
26,834 |
16,867 |
-9,960 |
Hover/Click |
|
Jun25 |
250429 |
209.24 |
209.74 |
204.80 |
205.70 |
-3.68 |
65,917 |
122,331 |
+175 |
Hover/Click |
|
Jul25 |
250429 |
206.83 |
207.45 |
202.61 |
203.45 |
-3.72 |
33,162 |
72,906 |
+2,202 |
Hover/Click |
|
Aug25 |
250429 |
204.40 |
204.46 |
199.60 |
200.44 |
-3.67 |
16,224 |
47,011 |
-74 |
Hover/Click |
|
Sep25 |
250429 |
199.97 |
200.47 |
196.07 |
196.74 |
-3.51 |
12,195 |
47,799 |
+451 |
Hover/Click |
|
Oct25 |
250429 |
184.63 |
185.14 |
181.02 |
181.71 |
-3.26 |
3,184 |
23,041 |
-355 |
Hover/Click |
|
Nov25 |
250429 |
178.82 |
178.93 |
177.01 |
177.45 |
-3.17 |
1,942 |
14,814 |
+158 |
Hover/Click |
|
Dec25 |
250429 |
177.44 |
177.44 |
173.85 |
174.51 |
-3.05 |
3,106 |
27,889 |
+432 |
Hover/Click |
|
Jan26 |
250429 |
174.37 |
174.75 |
173.05 |
173.55 |
-2.92 |
657 |
5,925 |
+170 |
Hover/Click |
|
Feb26 |
250429 |
175.08 |
175.42 |
174.03 |
174.28 |
-2.84 |
176 |
1,310 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
164,086 |
388,116 |
-6,791 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May25 |
250429 |
207.12 |
207.12 |
207.12 |
207.12 |
-3.46 |
|
|
|
|
|
Jun25 |
250429 |
209.10 |
209.10 |
205.70 |
205.70 |
-3.68 |
2 |
2 |
+2 |
|
|
Jul25 |
250429 |
203.45 |
203.45 |
203.45 |
203.45 |
-3.72 |
|
|
|
|
|
Aug25 |
250429 |
200.44 |
200.44 |
200.44 |
200.44 |
-3.67 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun25 |
250429 |
3.320 |
3.457 |
3.307 |
3.386 |
+0.043 |
229,473 |
161,524 |
-3,982 |
Hover/Click |
|
Jul25 |
250429 |
3.585 |
3.713 |
3.572 |
3.674 |
+0.072 |
121,265 |
185,977 |
-2,107 |
Hover/Click |
|
Aug25 |
250429 |
3.661 |
3.789 |
3.649 |
3.758 |
+0.083 |
30,929 |
71,628 |
+109 |
Hover/Click |
|
Sep25 |
250429 |
3.641 |
3.768 |
3.631 |
3.735 |
+0.080 |
29,396 |
117,990 |
-206 |
Hover/Click |
|
Oct25 |
250429 |
3.718 |
3.838 |
3.702 |
3.806 |
+0.079 |
47,221 |
107,712 |
-2,960 |
Hover/Click |
|
Nov25 |
250429 |
4.052 |
4.164 |
4.041 |
4.131 |
+0.074 |
13,472 |
71,252 |
+1,044 |
Hover/Click |
|
Dec25 |
250429 |
4.526 |
4.633 |
4.517 |
4.608 |
+0.077 |
10,356 |
65,915 |
+341 |
Hover/Click |
|
Jan26 |
250429 |
4.802 |
4.909 |
4.798 |
4.887 |
+0.076 |
21,376 |
118,583 |
-999 |
Hover/Click |
|
Feb26 |
250429 |
4.512 |
4.603 |
4.504 |
4.581 |
+0.072 |
6,840 |
44,916 |
+98 |
Hover/Click |
|
Mar26 |
250429 |
4.013 |
4.078 |
4.001 |
4.057 |
+0.059 |
14,183 |
79,606 |
+754 |
Hover/Click |
|
Apr26 |
250429 |
3.727 |
3.770 |
3.714 |
3.756 |
+0.051 |
16,196 |
77,813 |
-532 |
Hover/Click |
|
May26 |
250429 |
3.742 |
3.782 |
3.722 |
3.767 |
+0.050 |
6,995 |
32,001 |
+787 |
Hover/Click |
|
Jun26 |
250429 |
3.885 |
3.922 |
3.860 |
3.906 |
+0.047 |
4,250 |
12,786 |
+147 |
Hover/Click |
|
Jul26 |
250429 |
4.057 |
4.086 |
4.025 |
4.068 |
+0.036 |
4,567 |
22,490 |
+195 |
Hover/Click |
|
Aug26 |
250429 |
4.091 |
4.119 |
4.058 |
4.100 |
+0.033 |
1,851 |
13,179 |
+255 |
Hover/Click |
|
Sep26 |
250429 |
4.036 |
4.065 |
4.001 |
4.045 |
+0.033 |
1,900 |
18,392 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
573,583 |
1,458,865 |
-6,280 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
65.79 |
65.83 |
63.90 |
64.25 |
-1.61 |
139,732 |
143,966 |
-38,744 |
Hover/Click |
|
Jul25 |
250429 |
64.76 |
64.81 |
62.93 |
63.28 |
-1.51 |
417,477 |
585,080 |
+29,068 |
Hover/Click |
|
Aug25 |
250429 |
64.26 |
64.34 |
62.56 |
62.91 |
-1.40 |
203,494 |
331,574 |
+25,117 |
Hover/Click |
|
Sep25 |
250429 |
63.97 |
64.04 |
62.33 |
62.69 |
-1.32 |
144,191 |
292,787 |
+14,460 |
Hover/Click |
|
Oct25 |
250429 |
63.79 |
63.88 |
62.23 |
62.59 |
-1.25 |
68,225 |
167,599 |
+1,113 |
Hover/Click |
|
Nov25 |
250429 |
63.70 |
63.80 |
62.21 |
62.56 |
-1.20 |
39,752 |
124,155 |
+1,349 |
Hover/Click |
|
Dec25 |
250429 |
63.65 |
63.75 |
62.23 |
62.57 |
-1.13 |
102,651 |
267,341 |
+1,392 |
Hover/Click |
|
Jan26 |
250429 |
63.62 |
63.71 |
62.26 |
62.61 |
-1.07 |
14,663 |
71,525 |
-153 |
Hover/Click |
|
Feb26 |
250429 |
63.62 |
63.73 |
62.33 |
62.67 |
-1.03 |
12,171 |
70,138 |
-14 |
Hover/Click |
|
Mar26 |
250429 |
63.59 |
63.78 |
62.44 |
62.77 |
-0.98 |
13,342 |
68,870 |
+905 |
Hover/Click |
|
Apr26 |
250429 |
63.72 |
63.88 |
62.83 |
62.89 |
-0.94 |
3,871 |
39,190 |
+350 |
Hover/Click |
|
May26 |
250429 |
63.83 |
63.90 |
62.95 |
63.02 |
-0.92 |
2,828 |
39,180 |
+480 |
Hover/Click |
|
Jun26 |
250429 |
64.00 |
64.13 |
62.85 |
63.16 |
-0.89 |
26,914 |
140,060 |
+896 |
Hover/Click |
|
Jul26 |
250429 |
63.27 |
63.27 |
63.27 |
63.27 |
-0.86 |
620 |
24,054 |
-73 |
Hover/Click |
| Total Volume and Open Interest |
1,242,504 |
2,908,946 |
+41,680 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250429 |
622.75 |
623.50 |
608.25 |
615.00 |
-7.75 |
76,785 |
158,770 |
+10,501 |
Hover/Click |
|
Jun25 |
250429 |
615.50 |
616.00 |
601.75 |
608.00 |
-7.25 |
133,930 |
244,641 |
+4,452 |
Hover/Click |
|
Jul25 |
250429 |
609.50 |
610.50 |
596.25 |
602.50 |
-6.75 |
77,686 |
125,935 |
+495 |
Hover/Click |
|
Aug25 |
250429 |
607.25 |
607.75 |
594.75 |
600.75 |
-6.25 |
25,055 |
97,306 |
+2,333 |
Hover/Click |
|
Sep25 |
250429 |
608.00 |
608.75 |
596.25 |
602.00 |
-5.50 |
22,799 |
92,215 |
+3,135 |
Hover/Click |
|
Oct25 |
250429 |
610.00 |
610.25 |
598.25 |
604.25 |
-5.00 |
9,585 |
55,377 |
-935 |
Hover/Click |
|
Nov25 |
250429 |
608.25 |
608.25 |
597.00 |
602.75 |
-5.00 |
3,641 |
34,547 |
+445 |
Hover/Click |
|
Dec25 |
250429 |
605.25 |
606.00 |
594.50 |
600.25 |
-4.75 |
26,618 |
100,949 |
+2,044 |
Hover/Click |
|
Jan26 |
250429 |
604.00 |
604.50 |
595.00 |
600.50 |
-4.50 |
1,265 |
28,872 |
+64 |
Hover/Click |
|
Feb26 |
250429 |
605.25 |
605.25 |
598.00 |
601.75 |
-4.00 |
768 |
16,934 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
386,793 |
1,117,784 |
+22,598 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
62.02 |
62.06 |
60.15 |
60.42 |
-1.63 |
52,439 |
100,385 |
-3,946 |
Hover/Click |
|
Jul25 |
250429 |
61.33 |
61.39 |
59.47 |
59.84 |
-1.53 |
83,978 |
86,938 |
+4,289 |
Hover/Click |
|
Aug25 |
250429 |
60.76 |
60.76 |
59.13 |
59.40 |
-1.42 |
63,542 |
51,683 |
+3,335 |
Hover/Click |
|
Sep25 |
250429 |
60.21 |
60.26 |
58.86 |
59.09 |
-1.34 |
62,257 |
79,389 |
+2,284 |
Hover/Click |
|
Oct25 |
250429 |
59.94 |
59.94 |
58.76 |
58.89 |
-1.27 |
35,841 |
41,359 |
+594 |
Hover/Click |
|
Nov25 |
250429 |
59.79 |
59.79 |
58.69 |
58.81 |
-1.20 |
14,849 |
32,079 |
-900 |
Hover/Click |
|
Dec25 |
250429 |
59.75 |
59.76 |
58.69 |
58.80 |
-1.13 |
23,835 |
130,456 |
+340 |
Hover/Click |
|
Jan26 |
250429 |
59.66 |
59.66 |
58.76 |
58.81 |
-1.06 |
1,724 |
13,477 |
+6 |
Hover/Click |
|
Feb26 |
250429 |
58.86 |
58.86 |
58.86 |
58.86 |
-1.01 |
1,072 |
8,069 |
-49 |
Hover/Click |
|
Mar26 |
250429 |
59.21 |
59.21 |
58.95 |
58.95 |
-0.96 |
956 |
8,559 |
-74 |
Hover/Click |
|
Apr26 |
250429 |
59.06 |
59.06 |
59.06 |
59.06 |
-0.92 |
340 |
4,629 |
-123 |
Hover/Click |
|
May26 |
250429 |
59.45 |
59.45 |
59.20 |
59.20 |
-0.90 |
428 |
5,464 |
+62 |
Hover/Click |
|
Jun26 |
250429 |
59.55 |
59.63 |
59.35 |
59.35 |
-0.87 |
5,026 |
59,951 |
-68 |
Hover/Click |
|
Jul26 |
250429 |
59.42 |
59.42 |
59.42 |
59.42 |
-0.86 |
136 |
5,341 |
-65 |
Hover/Click |
|
Aug26 |
250429 |
59.51 |
59.51 |
59.51 |
59.51 |
-0.83 |
600 |
4,033 |
+600 |
Hover/Click |
|
Sep26 |
250429 |
59.60 |
59.60 |
59.60 |
59.60 |
-0.81 |
297 |
9,010 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
355,026 |
765,791 |
+9,334 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
98.800 |
99.170 |
98.730 |
99.018 |
+0.228 |
19,446 |
32,223 |
+2,529 |
Hover/Click |
|
Sep25 |
250429 |
98.450 |
98.770 |
98.450 |
98.677 |
+0.232 |
52 |
560 |
+3 |
Hover/Click |
|
Dec25 |
250429 |
98.338 |
98.338 |
98.338 |
98.338 |
+0.232 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,498 |
32,784 |
+2,532 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
64.36 |
64.53 |
63.80 |
63.90 |
-0.39 |
97,469 |
184,649 |
+653 |
Hover/Click |
|
Sep25 |
250429 |
64.37 |
64.59 |
63.92 |
63.98 |
-0.39 |
132 |
511 |
-51 |
Hover/Click |
|
Dec25 |
250429 |
64.49 |
64.49 |
63.99 |
64.06 |
-0.40 |
30 |
341 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
97,673 |
186,053 |
+608 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
134.43 |
134.47 |
133.82 |
134.04 |
-0.25 |
93,573 |
179,569 |
+4,587 |
Hover/Click |
|
Sep25 |
250429 |
134.36 |
134.36 |
133.91 |
134.07 |
-0.26 |
1,290 |
2,132 |
+1,200 |
Hover/Click |
|
Dec25 |
250429 |
134.17 |
134.17 |
134.08 |
134.08 |
-0.26 |
1 |
228 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
95,124 |
182,549 |
+5,882 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
72.46 |
72.60 |
72.27 |
72.40 |
-0.02 |
48,287 |
246,866 |
+2,652 |
Hover/Click |
|
Sep25 |
250429 |
72.88 |
72.88 |
72.59 |
72.71 |
-0.02 |
130 |
2,004 |
+9 |
Hover/Click |
|
Dec25 |
250429 |
72.93 |
72.98 |
72.92 |
72.98 |
-0.02 |
29 |
1,128 |
+6 |
Hover/Click |
|
Mar26 |
250429 |
73.21 |
73.39 |
73.12 |
73.21 |
-0.02 |
25 |
60 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
48,622 |
250,642 |
+2,762 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
70.79 |
70.82 |
70.43 |
70.66 |
-0.09 |
155,244 |
356,080 |
+9,982 |
Hover/Click |
|
Sep25 |
250429 |
71.45 |
71.50 |
71.12 |
71.35 |
-0.09 |
967 |
4,350 |
+785 |
Hover/Click |
|
Dec25 |
250429 |
72.00 |
72.00 |
71.93 |
71.96 |
-0.09 |
7 |
2,811 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
156,529 |
364,139 |
+10,734 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
122.59 |
122.63 |
121.69 |
122.01 |
-0.54 |
29,314 |
72,323 |
-39 |
Hover/Click |
|
Sep25 |
250429 |
123.40 |
123.90 |
123.06 |
123.33 |
-0.55 |
7 |
227 |
+0 |
Hover/Click |
|
Dec25 |
250429 |
124.58 |
124.58 |
124.30 |
124.58 |
-0.57 |
0 |
318 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,323 |
72,893 |
-38 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
114.55 |
114.56 |
114.03 |
114.15 |
-0.33 |
188,190 |
707,385 |
+4,548 |
Hover/Click |
|
Sep25 |
250429 |
115.20 |
115.20 |
114.72 |
114.80 |
-0.33 |
564 |
14,262 |
+20 |
Hover/Click |
|
Dec25 |
250429 |
115.61 |
115.79 |
115.30 |
115.40 |
-0.34 |
116 |
3,207 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
189,464 |
733,621 |
+4,570 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
507.25 |
508.50 |
505.75 |
507.75 |
+0.50 |
38,580 |
128,859 |
-2,561 |
Hover/Click |
|
Sep25 |
250429 |
501.88 |
501.88 |
500.88 |
501.88 |
+0.50 |
1 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,581 |
129,088 |
-2,561 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
59.8800 |
59.9600 |
59.3500 |
59.4900 |
-0.2800 |
31,846 |
62,536 |
+402 |
Hover/Click |
|
Sep25 |
250429 |
60.0100 |
60.1100 |
59.5400 |
59.6600 |
-0.2800 |
9 |
66 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
31,855 |
62,624 |
+399 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May25 |
250429 |
176.75 |
177.90 |
176.60 |
177.55 |
+0.65 |
47,764 |
47,424 |
-4,863 |
|
|
Jun25 |
250429 |
175.75 |
176.65 |
175.40 |
176.40 |
+0.70 |
49,157 |
78,726 |
+18,355 |
Hover/Click |
|
Jul25 |
250429 |
174.70 |
175.25 |
174.70 |
175.25 |
+0.60 |
15 |
48 |
+3 |
|
|
Aug25 |
250429 |
173.95 |
173.95 |
173.95 |
173.95 |
+0.70 |
|
|
|
|
| Total Volume and Open Interest |
96,936 |
126,198 |
+13,495 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Apr25 |
250425 |
93450 |
95220 |
92890 |
95127 |
+1502 |
6,923 |
2,190 |
-1,598 |
Hover/Click |
|
May25 |
250429 |
95220 |
96275 |
94910 |
95980 |
+475 |
7,250 |
23,481 |
-567 |
Hover/Click |
|
Jun25 |
250429 |
95920 |
96850 |
95540 |
96595 |
+480 |
1,162 |
2,763 |
+651 |
Hover/Click |
|
Jul25 |
250429 |
96865 |
97435 |
96140 |
97175 |
+480 |
8 |
176 |
+5 |
Hover/Click |
|
Aug25 |
250429 |
97765 |
97965 |
96785 |
97765 |
+515 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,421 |
26,521 |
+89 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
116~130 |
117~060 |
115~300 |
117~020 |
+0~220 |
323,496 |
1,789,402 |
-11,928 |
Hover/Click |
|
Sep25 |
250429 |
115~310 |
116~280 |
115~200 |
116~230 |
+0~220 |
1,405 |
5,664 |
-32 |
Hover/Click |
|
Dec25 |
250429 |
116~110 |
116~120 |
115~120 |
116~110 |
+0~220 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
324,901 |
1,795,189 |
-11,960 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
111~290 |
112~075 |
111~215 |
112~050 |
+0~080 |
1,341,759 |
4,866,159 |
-2,336 |
Hover/Click |
|
Sep25 |
250429 |
112~010 |
112~110 |
111~255 |
112~090 |
+0~080 |
1,897 |
10,891 |
+423 |
Hover/Click |
|
Dec25 |
250429 |
112~060 |
112~080 |
111~250 |
112~080 |
+0~080 |
9 |
57 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,343,665 |
4,877,107 |
-1,910 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
108~300 |
109~040 |
108~246 |
109~030 |
+0~052 |
1,017,947 |
6,827,138 |
+42,642 |
Hover/Click |
|
Sep25 |
250429 |
108~312 |
109~080 |
108~280 |
109~070 |
+0~060 |
902 |
9,149 |
+740 |
Hover/Click |
|
Dec25 |
250429 |
109~084 |
109~084 |
109~084 |
109~084 |
+0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,018,849 |
6,836,287 |
+43,382 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
103~300 |
104~006 |
103~286 |
104~001 |
+0~013 |
618,477 |
4,092,993 |
+17,411 |
Hover/Click |
|
Sep25 |
250429 |
104~067 |
104~097 |
104~060 |
104~093 |
+0~020 |
607 |
3,849 |
+450 |
Hover/Click |
|
Dec25 |
250429 |
104~147 |
104~147 |
104~147 |
104~147 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
619,084 |
4,096,842 |
+17,861 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
96.010 |
96.020 |
96.000 |
96.010 |
+0.005 |
27,316 |
319,549 |
+1,915 |
|
|
Sep25 |
250429 |
96.300 |
96.325 |
96.290 |
96.320 |
+0.030 |
30,153 |
274,181 |
+2,590 |
|
|
Dec25 |
250429 |
96.465 |
96.500 |
96.455 |
96.495 |
+0.040 |
44,384 |
345,726 |
+16,505 |
|
|
Mar26 |
250429 |
96.545 |
96.585 |
96.535 |
96.580 |
+0.045 |
32,986 |
222,145 |
+2,490 |
|
|
Jun26 |
250429 |
96.580 |
96.625 |
96.570 |
96.615 |
+0.045 |
37,695 |
233,724 |
+2,392 |
|
|
Sep26 |
250429 |
96.585 |
96.635 |
96.575 |
96.620 |
+0.045 |
32,010 |
166,650 |
+1,380 |
|
|
Dec26 |
250429 |
96.580 |
96.625 |
96.575 |
96.610 |
+0.040 |
34,552 |
178,904 |
+4,648 |
|
|
Mar27 |
250429 |
96.555 |
96.600 |
96.550 |
96.580 |
+0.030 |
26,179 |
99,653 |
-1,496 |
|
|
Jun27 |
250429 |
96.530 |
96.555 |
96.515 |
96.540 |
+0.025 |
24,204 |
78,284 |
+1,459 |
|
|
Sep27 |
250429 |
96.495 |
96.510 |
96.475 |
96.500 |
+0.025 |
12,686 |
62,639 |
-45 |
|
|
Dec27 |
250429 |
96.455 |
96.470 |
96.440 |
96.455 |
+0.020 |
18,409 |
63,485 |
+416 |
|
|
Mar28 |
250429 |
96.420 |
96.430 |
96.400 |
96.410 |
+0.015 |
14,829 |
47,071 |
-349 |
|
|
Jun28 |
250429 |
96.370 |
96.385 |
96.355 |
96.365 |
+0.010 |
7,915 |
27,689 |
+272 |
|
|
Sep28 |
250429 |
96.325 |
96.340 |
96.315 |
96.320 |
+0.010 |
9,452 |
22,929 |
-379 |
|
|
Dec28 |
250429 |
96.275 |
96.295 |
96.265 |
96.275 |
+0.010 |
6,866 |
18,555 |
+93 |
|
|
Mar29 |
250429 |
96.225 |
96.245 |
96.215 |
96.225 |
+0.010 |
5,336 |
14,339 |
+351 |
|
|
Jun29 |
250429 |
96.175 |
96.195 |
96.165 |
96.175 |
+0.010 |
1,720 |
14,292 |
+22 |
|
|
Sep29 |
250429 |
96.125 |
96.145 |
96.115 |
96.125 |
+0.015 |
1,257 |
13,838 |
+156 |
|
| Total Volume and Open Interest |
370,739 |
2,483,080 |
+32,432 |
|
| Ultra T-Bond(CBOT) |
|
Jun25 |
250429 |
121~02 |
122~01 |
120~12 |
121~24 |
+0~28 |
228,400 |
1,887,856 |
+8,093 |
|
|
Sep25 |
250429 |
121~15 |
121~22 |
120~05 |
121~15 |
+0~30 |
11 |
36 |
+11 |
|
|
Dec25 |
250429 |
122~21 |
122~21 |
122~21 |
122~21 |
+0~30 |
|
|
|
|
| Total Volume and Open Interest |
228,411 |
1,887,892 |
+8,104 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun25 |
250429 |
114~150 |
114~280 |
114~040 |
114~245 |
+0~115 |
385,186 |
2,271,750 |
+16,280 |
|
|
Sep25 |
250429 |
114~205 |
114~205 |
114~050 |
114~205 |
+0~115 |
0 |
2 |
+0 |
|
|
Dec25 |
250429 |
114~315 |
114~315 |
114~315 |
114~315 |
+0~115 |
|
|
|
|
| Total Volume and Open Interest |
385,186 |
2,271,752 |
+16,280 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr25 |
250429 |
95.670 |
95.673 |
95.670 |
95.670 |
unch |
22,270 |
743,303 |
-1,684 |
|
|
May25 |
250429 |
95.690 |
95.692 |
95.685 |
95.692 |
+0.005 |
90,189 |
709,556 |
-3,090 |
|
|
Jun25 |
250429 |
95.750 |
95.755 |
95.745 |
95.755 |
+0.005 |
9,211 |
247,457 |
-951 |
|
|
Jul25 |
250429 |
95.845 |
95.855 |
95.840 |
95.855 |
+0.005 |
45,959 |
280,145 |
+9,600 |
|
|
Aug25 |
250429 |
96.045 |
96.070 |
96.035 |
96.065 |
+0.015 |
33,036 |
190,559 |
+5,011 |
|
|
Sep25 |
250429 |
96.135 |
96.160 |
96.120 |
96.155 |
+0.015 |
9,106 |
64,207 |
+2,256 |
|
| Total Volume and Open Interest |
255,170 |
2,511,487 |
+14,054 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
140.58 |
140.60 |
140.33 |
140.36 |
-0.19 |
499 |
6,816 |
-68 |
Hover/Click |
|
Sep25 |
250429 |
139.83 |
139.83 |
139.83 |
139.83 |
-0.19 |
0 |
7 |
+0 |
Hover/Click |
|
Dec25 |
250429 |
139.83 |
139.83 |
139.83 |
139.83 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
499 |
6,823 |
-68 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250429 |
123.02 |
123.56 |
122.70 |
123.34 |
+0.26 |
92,011 |
251,523 |
+7,609 |
|
|
Sep25 |
250429 |
122.76 |
122.76 |
122.76 |
122.76 |
+0.28 |
2 |
528 |
+2 |
|
|
Dec25 |
250429 |
122.06 |
122.06 |
122.06 |
122.06 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
92,013 |
252,051 |
+7,611 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
131.22 |
131.46 |
131.16 |
131.39 |
+0.12 |
857,072 |
1,493,400 |
+37,212 |
Hover/Click |
|
Sep25 |
250429 |
131.18 |
131.20 |
131.18 |
131.20 |
+0.13 |
236 |
1,158 |
+215 |
Hover/Click |
|
Dec25 |
250429 |
130.10 |
130.10 |
130.10 |
130.10 |
+0.08 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
857,308 |
1,494,561 |
+37,427 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
119.38 |
119.48 |
119.32 |
119.41 |
+0.02 |
525,730 |
1,353,952 |
-23,768 |
Hover/Click |
|
Sep25 |
250429 |
118.33 |
118.45 |
118.32 |
118.39 |
+0.03 |
1 |
93 |
+1 |
Hover/Click |
|
Dec25 |
250429 |
119.26 |
119.26 |
119.26 |
119.26 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
525,731 |
1,354,045 |
-23,767 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250429 |
107.51 |
107.54 |
107.47 |
107.51 |
unch |
402,194 |
2,294,074 |
+14,789 |
|
|
Sep25 |
250429 |
107.60 |
107.60 |
107.58 |
107.58 |
+0.00 |
44 |
105 |
+44 |
|
|
Dec25 |
250429 |
108.12 |
108.12 |
108.12 |
108.12 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
402,238 |
2,294,179 |
+14,833 |
|
| 3-Mth Euribor(EUREX) |
|
Jun25 |
250429 |
98.015 |
98.015 |
98.005 |
98.015 |
-0.005 |
35,730 |
49,441 |
+1,034 |
|
|
Sep25 |
250429 |
98.255 |
98.265 |
98.245 |
98.255 |
-0.005 |
5,441 |
32,523 |
+121 |
|
|
Dec25 |
250429 |
98.350 |
98.355 |
98.325 |
98.340 |
-0.005 |
1,721 |
32,199 |
-14 |
|
| Total Volume and Open Interest |
94,559 |
238,763 |
+1,065 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
93~03 |
93~16 |
92~31 |
93~08 |
+0~07 |
118,690 |
1,044,966 |
-3,369 |
Hover/Click |
|
Sep25 |
250429 |
93~04 |
93~08 |
93~04 |
93~08 |
+0~09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
118,690 |
1,044,966 |
-3,369 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
98.020 |
98.020 |
98.000 |
98.015 |
-0.005 |
118,946 |
824,020 |
+7,528 |
|
|
Sep25 |
250429 |
98.255 |
98.270 |
98.230 |
98.250 |
-0.010 |
125,477 |
731,952 |
-6,546 |
|
|
Dec25 |
250429 |
98.345 |
98.360 |
98.315 |
98.335 |
-0.010 |
115,417 |
698,080 |
+6,312 |
|
| Total Volume and Open Interest |
1,112,245 |
5,111,668 |
+42,866 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
96.33 |
96.34 |
96.32 |
96.33 |
unch |
29,597 |
321,682 |
+7,673 |
|
|
Sep25 |
250429 |
96.79 |
96.80 |
96.76 |
96.77 |
-0.01 |
28,836 |
287,307 |
-3,660 |
|
|
Dec25 |
250429 |
96.95 |
96.97 |
96.93 |
96.95 |
unch |
19,263 |
278,671 |
-5,469 |
|
|
Mar26 |
250429 |
97.01 |
97.04 |
96.99 |
97.01 |
unch |
12,613 |
183,601 |
-1,171 |
|
|
Jun26 |
250429 |
97.01 |
97.04 |
96.99 |
97.02 |
unch |
11,063 |
151,958 |
+1,629 |
|
|
Sep26 |
250429 |
96.98 |
97.02 |
96.97 |
97.00 |
+0.01 |
7,602 |
96,344 |
-157 |
|
|
Dec26 |
250429 |
96.94 |
96.97 |
96.91 |
96.95 |
+0.01 |
7,773 |
77,040 |
+423 |
|
|
Mar27 |
250429 |
96.87 |
96.89 |
96.84 |
96.88 |
+0.01 |
4,040 |
38,467 |
+2 |
|
|
Jun27 |
250429 |
96.78 |
96.79 |
96.75 |
96.79 |
+0.01 |
388 |
3,824 |
+35 |
|
|
Sep27 |
250429 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.01 |
20 |
356 |
+20 |
|
| Total Volume and Open Interest |
121,239 |
1,440,287 |
-644 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
95.84 |
95.85 |
95.79 |
95.82 |
-0.02 |
151,956 |
1,180,780 |
+13,580 |
|
|
Sep25 |
250429 |
95.82 |
95.82 |
95.82 |
95.82 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
151,956 |
1,180,780 |
+13,580 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
96.72 |
96.73 |
96.68 |
96.70 |
-0.02 |
213,248 |
984,228 |
+23,374 |
|
|
Sep25 |
250429 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
213,248 |
984,228 |
+23,374 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
3354.9 |
3359.3 |
3309.2 |
3333.6 |
-14.1 |
217,995 |
323,559 |
-735 |
Hover/Click |
|
Aug25 |
250429 |
3383.7 |
3387.2 |
3338.1 |
3362.5 |
-14.3 |
8,211 |
67,951 |
+2,380 |
Hover/Click |
|
Oct25 |
250429 |
3395.4 |
3413.4 |
3367.0 |
3389.5 |
-14.4 |
921 |
11,708 |
+106 |
Hover/Click |
|
Dec25 |
250429 |
3441.6 |
3441.6 |
3393.3 |
3416.0 |
-14.7 |
1,332 |
31,269 |
+358 |
Hover/Click |
|
Feb26 |
250429 |
3443.2 |
3443.2 |
3436.3 |
3441.9 |
-14.8 |
147 |
2,995 |
+13 |
Hover/Click |
|
Apr26 |
250429 |
3466.0 |
3466.0 |
3466.0 |
3466.0 |
-14.7 |
55 |
940 |
+33 |
Hover/Click |
|
Jun26 |
250429 |
3473.0 |
3489.5 |
3473.0 |
3489.5 |
-14.8 |
28 |
369 |
+21 |
Hover/Click |
|
Aug26 |
250429 |
3513.2 |
3513.2 |
3513.2 |
3513.2 |
-15.1 |
3 |
63 |
-3 |
Hover/Click |
|
Oct26 |
250429 |
3535.5 |
3535.5 |
3535.5 |
3535.5 |
-15.3 |
0 |
7 |
+0 |
Hover/Click |
|
Dec26 |
250429 |
3539.5 |
3557.6 |
3539.5 |
3557.6 |
-15.6 |
2 |
48 |
-2 |
Hover/Click |
|
Feb27 |
250429 |
3581.8 |
3581.8 |
3581.8 |
3581.8 |
-15.8 |
0 |
28 |
+0 |
Hover/Click |
|
Apr27 |
250429 |
3605.8 |
3605.8 |
3605.8 |
3605.8 |
-17.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
230,154 |
448,023 |
+2,475 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May25 |
250429 |
3309.5 |
3351.5 |
3279.5 |
3327.5 |
+27.0 |
38,963 |
17,643 |
-9,761 |
Hover/Click |
|
Jul25 |
250429 |
3340.0 |
3383.5 |
3310.0 |
3357.7 |
+25.6 |
50,279 |
113,079 |
+9,857 |
Hover/Click |
|
Sep25 |
250429 |
3369.5 |
3412.0 |
3341.0 |
3387.8 |
+25.7 |
1,427 |
12,489 |
+115 |
Hover/Click |
|
Dec25 |
250429 |
3405.0 |
3453.5 |
3382.5 |
3429.1 |
+26.0 |
893 |
7,248 |
+115 |
Hover/Click |
|
Mar26 |
250429 |
3468.7 |
3485.0 |
3430.0 |
3468.7 |
+26.4 |
93 |
696 |
+5 |
Hover/Click |
|
May26 |
250429 |
3493.6 |
3493.6 |
3493.6 |
3493.6 |
+26.6 |
59 |
87 |
+8 |
Hover/Click |
|
Jul26 |
250429 |
3517.6 |
3517.6 |
3517.6 |
3517.6 |
+26.6 |
28 |
23 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
93,410 |
154,589 |
+372 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul25 |
250429 |
995.2 |
998.5 |
978.9 |
985.5 |
-9.7 |
26,348 |
68,644 |
-1,133 |
Hover/Click |
|
Oct25 |
250429 |
1003.2 |
1008.3 |
990.0 |
995.7 |
-9.5 |
1,212 |
6,880 |
+61 |
Hover/Click |
|
Jan26 |
250429 |
1011.5 |
1015.3 |
998.8 |
1003.7 |
-9.3 |
178 |
788 |
+7 |
Hover/Click |
|
Apr26 |
250429 |
1009.4 |
1011.0 |
1007.6 |
1011.0 |
-9.2 |
29 |
48 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
27,890 |
76,840 |
-1,062 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
952.50 |
953.50 |
932.50 |
936.70 |
-13.60 |
3,434 |
18,424 |
-125 |
Hover/Click |
|
Sep25 |
250429 |
960.00 |
964.00 |
944.50 |
947.70 |
-14.00 |
453 |
1,660 |
+208 |
Hover/Click |
|
Dec25 |
250429 |
956.00 |
958.00 |
956.00 |
958.00 |
-14.00 |
0 |
127 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,895 |
20,230 |
+80 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May25 |
250429 |
484.65 |
491.45 |
479.60 |
482.30 |
-1.75 |
16,324 |
10,045 |
-6,309 |
Hover/Click |
|
Jul25 |
250429 |
489.70 |
496.35 |
484.35 |
487.25 |
-1.70 |
38,726 |
103,925 |
+3,320 |
Hover/Click |
|
Sep25 |
250429 |
495.00 |
500.90 |
489.30 |
492.00 |
-1.60 |
5,653 |
28,855 |
+254 |
Hover/Click |
|
Dec25 |
250429 |
499.50 |
505.20 |
494.65 |
497.10 |
-1.50 |
2,410 |
25,756 |
+688 |
Hover/Click |
|
Mar26 |
250429 |
503.25 |
508.80 |
500.00 |
501.45 |
-1.45 |
423 |
6,289 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
65,324 |
191,155 |
-2,802 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
40332 |
40775 |
40292 |
40658 |
+290 |
77,484 |
77,690 |
+268 |
Hover/Click |
|
Sep25 |
250429 |
40681 |
41049 |
40575 |
40936 |
+297 |
44 |
443 |
+2 |
Hover/Click |
|
Dec25 |
250429 |
40977 |
41268 |
40868 |
41201 |
+294 |
2 |
125 |
-1 |
Hover/Click |
|
Mar26 |
250429 |
41572 |
41572 |
41572 |
41572 |
+290 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,530 |
78,259 |
+269 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
40346 |
40777 |
40289 |
40658 |
+290 |
116,548 |
26,002 |
+496 |
Hover/Click |
|
Sep25 |
250429 |
40596 |
41050 |
40575 |
40936 |
+297 |
310 |
731 |
+37 |
Hover/Click |
|
Dec25 |
250429 |
41201 |
41213 |
40866 |
41201 |
+294 |
0 |
42 |
+0 |
Hover/Click |
|
Mar26 |
250429 |
41572 |
41572 |
41572 |
41572 |
+290 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
116,858 |
26,775 |
+533 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
5543.00 |
5597.25 |
5521.50 |
5583.75 |
+30.75 |
1,198,801 |
2,116,053 |
-20,768 |
Hover/Click |
|
Sep25 |
250429 |
5587.50 |
5642.50 |
5567.75 |
5629.50 |
+30.75 |
1,708 |
37,585 |
+333 |
Hover/Click |
|
Dec25 |
250429 |
5645.00 |
5681.75 |
5611.75 |
5671.25 |
+31.00 |
97 |
3,655 |
-7 |
Hover/Click |
|
Mar26 |
250429 |
5690.00 |
5717.50 |
5677.00 |
5717.50 |
+31.25 |
0 |
563 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,200,606 |
2,158,612 |
-20,442 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
5544.00 |
5597.50 |
5521.00 |
5583.75 |
+30.75 |
1,227,825 |
159,279 |
-3,520 |
Hover/Click |
|
Sep25 |
250429 |
5588.25 |
5643.00 |
5567.25 |
5629.50 |
+30.75 |
2,073 |
3,897 |
-60 |
Hover/Click |
|
Dec25 |
250429 |
5655.75 |
5681.75 |
5611.25 |
5671.25 |
+31.00 |
50 |
236 |
+5 |
Hover/Click |
|
Mar26 |
250429 |
5657.50 |
5717.50 |
5657.50 |
5717.50 |
+31.25 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,229,948 |
163,434 |
-3,575 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
19478.25 |
19688.50 |
19378.00 |
19642.00 |
+114.00 |
514,474 |
244,629 |
+1,605 |
Hover/Click |
|
Sep25 |
250429 |
19656.25 |
19880.00 |
19568.50 |
19828.00 |
+111.75 |
615 |
1,526 |
+164 |
Hover/Click |
|
Dec25 |
250429 |
19945.50 |
20028.50 |
19762.25 |
20013.75 |
+114.00 |
1 |
73 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
515,090 |
246,243 |
+1,770 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
19479.75 |
19692.50 |
19379.25 |
19642.00 |
+114.00 |
1,697,957 |
175,567 |
+2,817 |
Hover/Click |
|
Sep25 |
250429 |
19660.50 |
19876.00 |
19567.00 |
19828.00 |
+111.75 |
3,086 |
3,531 |
+16 |
Hover/Click |
|
Dec25 |
250429 |
19868.50 |
20035.00 |
19762.00 |
20013.75 |
+114.00 |
19 |
249 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,701,062 |
179,372 |
+2,834 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun25 |
250429 |
2845.90 |
2879.30 |
2829.00 |
2863.80 |
+12.30 |
11,179 |
44,332 |
-486 |
Hover/Click |
|
Sep25 |
250429 |
2889.00 |
2889.30 |
2858.60 |
2889.00 |
+12.30 |
|
|
|
Hover/Click |
|
Dec25 |
250429 |
2910.30 |
2910.30 |
2910.30 |
2910.30 |
+12.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,179 |
44,332 |
-486 |
|
| Volatility Index(CBOE) |
|
Apr25 |
250416 |
31.10 |
33.31 |
30.70 |
31.91 |
+2.01 |
55,826 |
48,836 |
-7,568 |
|
|
May25 |
250429 |
23.80 |
24.25 |
23.20 |
23.38 |
-0.30 |
51,769 |
118,254 |
-2,975 |
|
|
Jun25 |
250429 |
23.42 |
23.69 |
23.00 |
23.11 |
-0.20 |
32,454 |
72,084 |
+2,948 |
|
|
Jul25 |
250429 |
23.40 |
23.62 |
23.00 |
23.10 |
-0.20 |
14,642 |
34,370 |
+1,764 |
|
| Total Volume and Open Interest |
111,709 |
272,522 |
+2,188 |
|
| S & P 600(CME) |
|
Jun25 |
250429 |
1224.00 |
1238.50 |
1215.10 |
1234.80 |
+6.90 |
0 |
780 |
+0 |
|
|
Sep25 |
250429 |
1251.10 |
1251.10 |
1251.10 |
1251.10 |
+7.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
780 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
1967.70 |
1991.70 |
1952.60 |
1983.60 |
+11.70 |
163,342 |
458,151 |
+6,254 |
Hover/Click |
|
Sep25 |
250429 |
1979.90 |
2006.30 |
1968.10 |
1998.90 |
+12.00 |
131 |
2,658 |
+54 |
Hover/Click |
|
Dec25 |
250429 |
2011.80 |
2013.70 |
1998.70 |
2011.80 |
+5.70 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
163,473 |
460,932 |
+6,308 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun25 |
250429 |
1966.50 |
1991.60 |
1952.50 |
1983.60 |
+11.70 |
59,200 |
40,122 |
+51 |
Hover/Click |
|
Sep25 |
250429 |
1986.40 |
2006.30 |
1968.10 |
1998.90 |
+12.00 |
180 |
583 |
+9 |
Hover/Click |
|
Dec25 |
250429 |
2000.00 |
2014.90 |
1998.70 |
2011.80 |
+5.70 |
1 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
59,381 |
40,723 |
+61 |
|
| Nikkei 225(CME) |
|
Jun25 |
250429 |
35925 |
36300 |
35925 |
36155 |
+150 |
3,511 |
9,498 |
-267 |
|
|
Sep25 |
250429 |
36125 |
36125 |
36125 |
36125 |
+95 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
3,511 |
9,502 |
-267 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
35920 |
36135 |
35710 |
36030 |
+135 |
15,919 |
73,434 |
-163 |
|
|
Sep25 |
250429 |
35910 |
36000 |
35910 |
36000 |
+135 |
0 |
377 |
+0 |
|
|
Dec25 |
250429 |
35800 |
35800 |
35800 |
35800 |
+135 |
0 |
1,949 |
+0 |
|
| Total Volume and Open Interest |
15,919 |
77,347 |
-163 |
|
| 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 |
250429 |
35850 |
36225 |
35845 |
36085 |
+160 |
18,388 |
35,120 |
+164 |
|
|
Sep25 |
250429 |
36200 |
36200 |
35870 |
36050 |
+125 |
3 |
761 |
+2 |
|
|
Dec25 |
250429 |
35880 |
35880 |
35880 |
35880 |
-75 |
|
|
|
|
| Total Volume and Open Interest |
18,391 |
35,883 |
+166 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun25 |
250429 |
36085 |
36085 |
36085 |
36085 |
+160 |
|
|
|
|
|
Sep25 |
250429 |
36050 |
36050 |
36050 |
36050 |
+125 |
|
|
|
|
|
Dec25 |
250429 |
35880 |
35880 |
35880 |
35880 |
-75 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May25 |
250429 |
7498.5 |
7528.5 |
7471.0 |
7495.5 |
-19.0 |
27,825 |
145,085 |
-1,351 |
|
|
Jun25 |
250429 |
7447.0 |
7447.0 |
7447.0 |
7447.0 |
-17.5 |
1 |
348 |
+3 |
|
|
Jul25 |
250429 |
7456.5 |
7456.5 |
7456.5 |
7456.5 |
-19.0 |
|
|
|
|
|
Sep25 |
250429 |
7483.5 |
7483.5 |
7483.5 |
7483.5 |
-17.5 |
|
|
|
|
|
Dec25 |
250429 |
7493.0 |
7493.0 |
7493.0 |
7493.0 |
-19.0 |
|
|
|
|
|
Mar26 |
250429 |
7523.0 |
7523.0 |
7523.0 |
7523.0 |
-21.0 |
|
|
|
|
| Total Volume and Open Interest |
27,826 |
145,433 |
-1,348 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr25 |
250429 |
21976 |
22197 |
21910 |
22011 |
+39 |
89,273 |
18,405 |
-25,454 |
|
|
May25 |
250429 |
21893 |
22142 |
21846 |
21927 |
+22 |
65,550 |
84,457 |
+19,880 |
|
|
Jun25 |
250429 |
21897 |
22050 |
21782 |
21854 |
+25 |
551 |
5,682 |
-12 |
|
| Total Volume and Open Interest |
155,418 |
112,601 |
-5,579 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
22495.0 |
22683.0 |
22445.0 |
22601.0 |
+187.0 |
25,621 |
46,862 |
+68 |
|
|
Sep25 |
250429 |
22730.0 |
22730.0 |
22727.0 |
22727.0 |
+189.0 |
4 |
17 |
+2 |
|
|
Dec25 |
250429 |
22843.0 |
22843.0 |
22843.0 |
22843.0 |
+190.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
25,625 |
46,880 |
+70 |
|
| Mini-DAX(EUREX) |
|
Jun25 |
250429 |
22475.0 |
22681.0 |
22448.0 |
22601.0 |
+187.0 |
41,888 |
8,186 |
-65 |
|
|
Sep25 |
250429 |
22650.0 |
22800.0 |
22645.0 |
22727.0 |
+189.0 |
16 |
41 |
+5 |
|
|
Dec25 |
250429 |
22843.0 |
22843.0 |
22843.0 |
22843.0 |
+190.0 |
|
|
|
|
| Total Volume and Open Interest |
41,904 |
8,227 |
-60 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
5124 |
5136 |
5090 |
5122 |
+4 |
482,855 |
2,349,478 |
-44,516 |
|
|
Sep25 |
250429 |
5140 |
5144 |
5121 |
5141 |
+4 |
6 |
8,291 |
+1 |
|
|
Dec25 |
250429 |
5193 |
5193 |
5146 |
5146 |
+5 |
1 |
8,502 |
+1 |
|
| Total Volume and Open Interest |
482,862 |
2,368,622 |
-44,514 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250429 |
12030 |
12087 |
12007 |
12042 |
+37 |
20,364 |
157,235 |
-144 |
|
|
Sep25 |
250429 |
12078 |
12078 |
12041 |
12041 |
+38 |
4 |
74 |
+1 |
|
|
Dec25 |
250429 |
12042 |
12042 |
12042 |
12042 |
+37 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
20,368 |
157,325 |
-143 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun25 |
250429 |
8436.50 |
8505.00 |
8405.00 |
8470.50 |
+45.50 |
53,938 |
389,307 |
-2,160 |
|
|
Sep25 |
250429 |
8483.00 |
8501.00 |
8483.00 |
8489.50 |
+45.50 |
0 |
126 |
+0 |
|
|
Dec25 |
250429 |
8518.50 |
8518.50 |
8518.50 |
8518.50 |
+45.50 |
|
|
|
|
| Total Volume and Open Interest |
53,938 |
389,433 |
-2,160 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun25 |
250429 |
8020.0 |
8090.0 |
7980.0 |
8084.0 |
+76.0 |
37,197 |
203,196 |
-1,772 |
|
|
Sep25 |
250429 |
8035.0 |
8059.0 |
8035.0 |
8059.0 |
+77.0 |
2 |
475 |
+0 |
|
|
Dec25 |
250429 |
8096.0 |
8096.0 |
8096.0 |
8096.0 |
+77.0 |
|
|
|
|
| Total Volume and Open Interest |
37,207 |
203,779 |
-1,779 |
|
| FTSE MIB(ISE) |
|
Jun25 |
250429 |
37010.00 |
37520.00 |
36970.00 |
37345.00 |
+399.00 |
9,244 |
102,888 |
-197 |
|
|
Sep25 |
250429 |
37322.00 |
37322.00 |
37322.00 |
37322.00 |
+399.00 |
2 |
128 |
+0 |
|
|
Dec25 |
250429 |
37045.00 |
37045.00 |
37045.00 |
37045.00 |
+399.00 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
9,246 |
103,017 |
-197 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250429 |
338.35 |
341.35 |
336.90 |
339.75 |
+2.25 |
135,127 |
255,570 |
+1,743 |
|
|
Sep25 |
250429 |
338.00 |
341.75 |
337.45 |
339.95 |
+2.15 |
227 |
12,541 |
+8 |
|
|
Dec25 |
250429 |
341.85 |
341.85 |
341.85 |
341.85 |
+2.65 |
0 |
8,949 |
+698 |
|
| Total Volume and Open Interest |
135,354 |
284,047 |
+3,397 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May25 |
250429 |
530.40 |
530.40 |
527.40 |
528.75 |
-6.65 |
3 |
403 |
+2 |
|
|
Jun25 |
250429 |
528.05 |
528.05 |
527.95 |
528.05 |
-6.65 |
|
|
|
|
|
Jul25 |
250429 |
525.55 |
525.55 |
525.55 |
525.55 |
-11.65 |
|
|
|
|
| Total Volume and Open Interest |
3 |
403 |
+2 |
|
|
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
