|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 05, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
1044.50 |
1046.50 |
1037.00 |
1038.00 |
-10.75 |
1,388 |
916 |
-775 |
Hover/Click |
|
Jul25 |
250505 |
1052.75 |
1057.00 |
1044.25 |
1045.50 |
-12.50 |
91,958 |
370,325 |
+5,659 |
Hover/Click |
|
Aug25 |
250505 |
1046.00 |
1050.75 |
1039.00 |
1040.25 |
-11.00 |
14,059 |
45,872 |
+577 |
Hover/Click |
|
Sep25 |
250505 |
1022.25 |
1027.50 |
1017.00 |
1018.75 |
-8.75 |
9,352 |
44,229 |
+1,100 |
Hover/Click |
|
Nov25 |
250505 |
1025.25 |
1030.00 |
1020.00 |
1022.25 |
-8.25 |
47,909 |
195,461 |
+954 |
Hover/Click |
|
Jan26 |
250505 |
1038.50 |
1041.50 |
1032.00 |
1034.25 |
-7.75 |
12,787 |
44,594 |
+1,863 |
Hover/Click |
|
Mar26 |
250505 |
1042.25 |
1046.25 |
1037.25 |
1039.75 |
-7.00 |
5,321 |
35,531 |
+156 |
Hover/Click |
|
May26 |
250505 |
1050.00 |
1053.50 |
1045.25 |
1048.00 |
-6.75 |
1,991 |
12,442 |
+141 |
Hover/Click |
|
Jul26 |
250505 |
1058.00 |
1061.75 |
1053.75 |
1056.50 |
-6.25 |
1,554 |
8,016 |
+471 |
Hover/Click |
|
Aug26 |
250505 |
1052.50 |
1052.50 |
1052.50 |
1052.50 |
-5.75 |
19 |
422 |
+0 |
Hover/Click |
|
Sep26 |
250505 |
1034.00 |
1034.50 |
1034.00 |
1034.50 |
-6.00 |
36 |
343 |
+2 |
Hover/Click |
|
Nov26 |
250505 |
1033.25 |
1037.00 |
1030.00 |
1032.00 |
-6.00 |
274 |
7,108 |
+89 |
Hover/Click |
|
Jan27 |
250505 |
1042.75 |
1042.75 |
1042.75 |
1042.75 |
-5.75 |
0 |
331 |
+0 |
Hover/Click |
|
Mar27 |
250505 |
1043.75 |
1043.75 |
1043.75 |
1043.75 |
-5.75 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,657 |
765,931 |
+10,240 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
291.60 |
291.60 |
288.70 |
288.70 |
-1.50 |
498 |
675 |
-376 |
Hover/Click |
|
Jul25 |
250505 |
296.00 |
299.00 |
295.10 |
295.50 |
-1.40 |
57,404 |
291,701 |
+1,375 |
Hover/Click |
|
Aug25 |
250505 |
298.70 |
301.50 |
297.60 |
298.00 |
-1.50 |
13,357 |
41,340 |
+1,142 |
Hover/Click |
|
Sep25 |
250505 |
299.00 |
302.70 |
298.90 |
299.20 |
-1.50 |
6,314 |
37,180 |
+688 |
Hover/Click |
|
Oct25 |
250505 |
300.50 |
302.80 |
299.00 |
299.40 |
-1.50 |
3,358 |
28,240 |
-97 |
Hover/Click |
|
Dec25 |
250505 |
304.20 |
305.90 |
302.20 |
302.70 |
-1.50 |
14,336 |
111,594 |
+2,215 |
Hover/Click |
|
Jan26 |
250505 |
306.50 |
307.80 |
304.00 |
304.40 |
-1.70 |
3,145 |
16,321 |
+321 |
Hover/Click |
|
Mar26 |
250505 |
308.40 |
309.70 |
305.70 |
306.20 |
-1.90 |
1,207 |
14,513 |
+36 |
Hover/Click |
|
May26 |
250505 |
310.70 |
312.30 |
308.20 |
308.60 |
-2.10 |
402 |
8,102 |
+136 |
Hover/Click |
|
Jul26 |
250505 |
314.00 |
315.50 |
311.40 |
311.80 |
-2.10 |
358 |
4,313 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
100,631 |
559,112 |
+5,568 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
48.55 |
49.11 |
48.00 |
48.37 |
-0.71 |
190 |
679 |
-295 |
Hover/Click |
|
Jul25 |
250505 |
49.00 |
49.67 |
48.30 |
48.73 |
-0.70 |
62,303 |
266,071 |
+3,301 |
Hover/Click |
|
Aug25 |
250505 |
49.05 |
49.65 |
48.34 |
48.77 |
-0.66 |
11,784 |
50,139 |
+1,115 |
Hover/Click |
|
Sep25 |
250505 |
49.03 |
49.50 |
48.22 |
48.69 |
-0.62 |
6,978 |
35,774 |
+732 |
Hover/Click |
|
Oct25 |
250505 |
48.90 |
49.26 |
48.04 |
48.53 |
-0.58 |
3,639 |
26,629 |
+181 |
Hover/Click |
|
Dec25 |
250505 |
48.78 |
49.27 |
48.05 |
48.59 |
-0.55 |
19,124 |
141,492 |
+1,509 |
Hover/Click |
|
Jan26 |
250505 |
48.55 |
49.18 |
48.04 |
48.55 |
-0.54 |
3,048 |
18,547 |
+339 |
Hover/Click |
|
Mar26 |
250505 |
48.35 |
49.01 |
47.90 |
48.39 |
-0.52 |
1,716 |
13,564 |
+26 |
Hover/Click |
|
May26 |
250505 |
48.29 |
48.91 |
47.84 |
48.33 |
-0.49 |
773 |
5,779 |
+91 |
Hover/Click |
|
Jul26 |
250505 |
48.24 |
48.87 |
47.84 |
48.33 |
-0.46 |
517 |
6,047 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
110,289 |
569,412 |
+7,127 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250505 |
689.2 |
689.2 |
689.2 |
689.2 |
-4.1 |
15 |
21 |
-181 |
Hover/Click |
|
Jul25 |
250505 |
705.6 |
714.0 |
699.8 |
701.7 |
-6.3 |
25,112 |
147,485 |
+2,745 |
Hover/Click |
|
Nov25 |
250505 |
655.4 |
660.3 |
651.6 |
656.9 |
-0.5 |
13,944 |
64,489 |
+2,845 |
Hover/Click |
|
Jan26 |
250505 |
662.2 |
668.2 |
661.5 |
665.7 |
+1.0 |
1,724 |
14,123 |
+177 |
Hover/Click |
|
Mar26 |
250505 |
670.0 |
675.5 |
668.1 |
673.3 |
+2.0 |
840 |
3,261 |
+110 |
Hover/Click |
|
May26 |
250505 |
676.3 |
682.1 |
675.4 |
679.7 |
+2.8 |
172 |
1,604 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
41,831 |
233,147 |
+5,705 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
461.00 |
461.00 |
445.75 |
446.50 |
-14.75 |
2,624 |
1,966 |
-1,547 |
Hover/Click |
|
Jul25 |
250505 |
469.00 |
470.75 |
453.25 |
454.25 |
-14.75 |
163,656 |
665,836 |
-927 |
Hover/Click |
|
Sep25 |
250505 |
439.75 |
440.50 |
431.75 |
432.75 |
-7.25 |
60,030 |
314,718 |
+3,430 |
Hover/Click |
|
Dec25 |
250505 |
449.75 |
450.25 |
442.25 |
443.00 |
-7.25 |
93,701 |
432,738 |
-6,265 |
Hover/Click |
|
Mar26 |
250505 |
464.00 |
464.25 |
456.75 |
457.50 |
-7.00 |
10,615 |
50,264 |
+877 |
Hover/Click |
|
May26 |
250505 |
472.75 |
473.25 |
466.00 |
466.50 |
-7.00 |
3,864 |
24,780 |
+594 |
Hover/Click |
|
Jul26 |
250505 |
478.50 |
478.75 |
471.75 |
472.50 |
-6.75 |
2,904 |
18,456 |
+377 |
Hover/Click |
|
Sep26 |
250505 |
461.00 |
461.00 |
457.25 |
457.75 |
-5.50 |
199 |
3,027 |
-14 |
Hover/Click |
|
Dec26 |
250505 |
465.25 |
465.25 |
460.00 |
460.50 |
-5.00 |
965 |
20,458 |
+151 |
Hover/Click |
|
Mar27 |
250505 |
474.75 |
474.75 |
471.50 |
472.00 |
-4.75 |
23 |
2,194 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
338,581 |
1,535,395 |
-3,327 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
525.25 |
525.25 |
514.25 |
514.25 |
-12.25 |
103 |
266 |
-209 |
Hover/Click |
|
Jul25 |
250505 |
545.25 |
548.00 |
530.75 |
531.25 |
-11.75 |
67,575 |
268,071 |
-4,550 |
Hover/Click |
|
Sep25 |
250505 |
558.50 |
561.00 |
545.25 |
545.75 |
-11.00 |
22,146 |
93,193 |
+288 |
Hover/Click |
|
Dec25 |
250505 |
580.50 |
582.75 |
567.50 |
568.00 |
-10.75 |
13,190 |
67,058 |
+93 |
Hover/Click |
|
Mar26 |
250505 |
599.75 |
601.25 |
586.50 |
587.00 |
-10.25 |
3,481 |
14,903 |
+212 |
Hover/Click |
|
May26 |
250505 |
609.75 |
611.00 |
597.25 |
598.00 |
-9.25 |
1,044 |
3,929 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
107,944 |
450,878 |
-3,979 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250505 |
528.00 |
528.00 |
520.00 |
520.00 |
-8.50 |
33 |
25 |
-211 |
Hover/Click |
|
Jul25 |
250505 |
543.00 |
546.75 |
530.75 |
532.75 |
-8.50 |
26,139 |
166,201 |
-934 |
Hover/Click |
|
Sep25 |
250505 |
557.25 |
560.50 |
545.25 |
547.25 |
-8.25 |
9,106 |
54,285 |
+652 |
Hover/Click |
|
Dec25 |
250505 |
581.50 |
584.00 |
568.50 |
570.50 |
-8.25 |
6,024 |
38,485 |
+127 |
Hover/Click |
|
Mar26 |
250505 |
600.50 |
602.50 |
588.00 |
589.75 |
-7.50 |
1,299 |
8,860 |
+146 |
Hover/Click |
|
May26 |
250505 |
610.50 |
612.00 |
598.00 |
599.50 |
-7.25 |
431 |
3,437 |
+24 |
Hover/Click |
|
Jul26 |
250505 |
604.50 |
615.25 |
603.25 |
604.25 |
-7.00 |
79 |
438 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
43,121 |
271,865 |
-175 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250505 |
616.50 |
616.50 |
616.50 |
616.50 |
unch |
0 |
233 |
+0 |
Hover/Click |
|
Jul25 |
250505 |
611.50 |
616.75 |
606.25 |
609.50 |
-1.50 |
7,619 |
43,534 |
-1,561 |
Hover/Click |
|
Sep25 |
250505 |
625.50 |
627.50 |
617.75 |
620.75 |
-1.75 |
3,083 |
15,716 |
-119 |
Hover/Click |
|
Dec25 |
250505 |
639.50 |
643.75 |
635.00 |
637.50 |
-1.75 |
937 |
10,394 |
+327 |
Hover/Click |
|
Mar26 |
250505 |
657.75 |
657.75 |
653.25 |
654.00 |
-1.75 |
120 |
1,965 |
+5 |
Hover/Click |
|
May26 |
250505 |
665.75 |
666.50 |
662.50 |
662.75 |
-1.50 |
59 |
60 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
11,860 |
71,912 |
-1,343 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
355.00 |
363.25 |
355.00 |
361.00 |
-0.25 |
1 |
1 |
+0 |
Hover/Click |
|
Jul25 |
250505 |
338.50 |
341.75 |
335.75 |
337.75 |
-0.25 |
427 |
2,390 |
+79 |
Hover/Click |
|
Sep25 |
250505 |
332.00 |
336.50 |
329.75 |
331.75 |
-1.25 |
26 |
72 |
+5 |
Hover/Click |
|
Dec25 |
250505 |
335.00 |
335.00 |
331.00 |
331.75 |
-0.75 |
3 |
248 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
458 |
2,725 |
+87 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May25 |
250505 |
12.44 |
12.44 |
12.44 |
12.44 |
-0.17 |
21 |
99 |
-12 |
Hover/Click |
|
Jul25 |
250505 |
13.00 |
13.02 |
12.68 |
12.74 |
-0.18 |
474 |
10,172 |
-34 |
Hover/Click |
|
Sep25 |
250505 |
13.15 |
13.16 |
12.93 |
12.99 |
-0.16 |
87 |
1,211 |
+33 |
Hover/Click |
|
Nov25 |
250505 |
13.28 |
13.28 |
13.14 |
13.15 |
-0.16 |
5 |
86 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
591 |
11,572 |
-11 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
211.000 |
214.100 |
211.000 |
213.650 |
+2.550 |
34,196 |
143,234 |
+2,224 |
Hover/Click |
|
Aug25 |
250505 |
206.580 |
209.250 |
206.580 |
209.080 |
+2.295 |
19,323 |
90,316 |
+2,678 |
Hover/Click |
|
Oct25 |
250505 |
204.250 |
206.500 |
204.235 |
206.400 |
+1.915 |
15,700 |
66,522 |
+2,184 |
Hover/Click |
|
Dec25 |
250505 |
204.130 |
206.035 |
203.985 |
205.785 |
+1.535 |
7,412 |
44,215 |
+27 |
Hover/Click |
|
Feb26 |
250505 |
204.450 |
206.285 |
204.350 |
205.850 |
+1.200 |
2,911 |
13,779 |
+116 |
Hover/Click |
|
Apr26 |
250505 |
204.600 |
206.330 |
204.535 |
205.900 |
+1.050 |
1,085 |
9,281 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
81,277 |
371,246 |
+7,600 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May25 |
250505 |
294.250 |
296.600 |
294.000 |
296.085 |
+1.135 |
3,441 |
8,991 |
-927 |
Hover/Click |
|
Aug25 |
250505 |
296.480 |
299.185 |
295.950 |
298.900 |
+2.000 |
9,394 |
37,271 |
+901 |
Hover/Click |
|
Sep25 |
250505 |
295.000 |
297.850 |
294.630 |
297.550 |
+2.000 |
4,261 |
10,670 |
+601 |
Hover/Click |
|
Oct25 |
250505 |
292.700 |
295.785 |
292.585 |
295.450 |
+2.100 |
2,462 |
6,249 |
+69 |
Hover/Click |
|
Nov25 |
250505 |
290.000 |
293.200 |
289.730 |
292.935 |
+2.205 |
1,208 |
4,308 |
+150 |
Hover/Click |
|
Jan26 |
250505 |
286.000 |
288.050 |
285.085 |
287.835 |
+2.235 |
589 |
1,872 |
+117 |
Hover/Click |
|
Mar26 |
250505 |
283.700 |
285.185 |
282.130 |
284.950 |
+2.300 |
230 |
273 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
21,615 |
69,705 |
+907 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May25 |
250505 |
92.500 |
93.050 |
92.150 |
92.250 |
-0.700 |
905 |
4,311 |
+142 |
|
|
Jun25 |
250505 |
99.350 |
100.300 |
98.630 |
99.000 |
-0.350 |
27,398 |
89,038 |
-2,777 |
Hover/Click |
|
Jul25 |
250505 |
100.330 |
101.330 |
99.900 |
100.400 |
-0.300 |
16,972 |
44,699 |
+1,343 |
Hover/Click |
|
Aug25 |
250505 |
99.100 |
99.600 |
98.450 |
98.930 |
-0.200 |
9,223 |
37,730 |
-499 |
Hover/Click |
|
Oct25 |
250505 |
83.780 |
84.200 |
83.400 |
83.980 |
+0.130 |
6,899 |
44,019 |
+1,297 |
Hover/Click |
|
Dec25 |
250505 |
76.650 |
77.280 |
76.630 |
77.150 |
+0.100 |
7,457 |
32,875 |
+2,616 |
Hover/Click |
|
Feb26 |
250505 |
80.200 |
80.880 |
80.200 |
80.750 |
+0.150 |
2,710 |
11,358 |
+757 |
Hover/Click |
|
Apr26 |
250505 |
84.250 |
84.630 |
84.050 |
84.580 |
+0.200 |
954 |
3,574 |
+305 |
Hover/Click |
| Total Volume and Open Interest |
72,641 |
268,433 |
+3,267 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May25 |
250505 |
18.59 |
18.68 |
18.41 |
18.64 |
+0.15 |
224 |
4,801 |
-34 |
Hover/Click |
|
Jun25 |
250505 |
17.82 |
18.39 |
17.58 |
18.34 |
+0.48 |
579 |
4,847 |
+14 |
Hover/Click |
|
Jul25 |
250505 |
18.15 |
18.50 |
18.06 |
18.45 |
+0.25 |
239 |
1,982 |
+0 |
Hover/Click |
|
Aug25 |
250505 |
18.35 |
18.60 |
18.29 |
18.56 |
+0.13 |
168 |
1,480 |
+84 |
Hover/Click |
|
Sep25 |
250505 |
18.55 |
18.69 |
18.47 |
18.66 |
+0.05 |
46 |
1,267 |
-3 |
Hover/Click |
|
Oct25 |
250505 |
18.60 |
18.63 |
18.50 |
18.62 |
+0.08 |
39 |
1,033 |
+12 |
Hover/Click |
|
Nov25 |
250505 |
18.44 |
18.44 |
18.36 |
18.36 |
+0.03 |
21 |
1,292 |
+1 |
Hover/Click |
|
Dec25 |
250505 |
18.16 |
18.20 |
18.16 |
18.20 |
+0.09 |
83 |
1,067 |
+35 |
Hover/Click |
|
Jan26 |
250505 |
18.10 |
18.15 |
17.95 |
18.10 |
+0.06 |
7 |
289 |
+3 |
Hover/Click |
|
Feb26 |
250505 |
17.90 |
17.95 |
17.90 |
17.95 |
unch |
31 |
300 |
+26 |
Hover/Click |
|
Mar26 |
250505 |
17.90 |
17.95 |
17.90 |
17.95 |
-0.04 |
12 |
281 |
+12 |
Hover/Click |
|
Apr26 |
250505 |
17.98 |
17.99 |
17.98 |
17.98 |
+0.03 |
0 |
198 |
+0 |
Hover/Click |
|
May26 |
250505 |
17.95 |
17.95 |
17.95 |
17.95 |
unch |
0 |
177 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,469 |
19,421 |
+164 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250505 |
8758 |
8758 |
8758 |
8758 |
-369 |
0 |
21 |
+0 |
Hover/Click |
|
Jul25 |
250505 |
8870 |
8900 |
8445 |
8518 |
-359 |
5,396 |
40,391 |
+200 |
Hover/Click |
|
Sep25 |
250505 |
8495 |
8558 |
8159 |
8225 |
-355 |
2,786 |
19,146 |
+204 |
Hover/Click |
|
Dec25 |
250505 |
8020 |
8107 |
7732 |
7795 |
-316 |
1,738 |
22,087 |
+129 |
Hover/Click |
|
Mar26 |
250505 |
7648 |
7699 |
7385 |
7445 |
-279 |
1,066 |
6,795 |
+45 |
Hover/Click |
|
May26 |
250505 |
7512 |
7512 |
7240 |
7308 |
-281 |
250 |
932 |
+0 |
Hover/Click |
|
Jul26 |
250505 |
7397 |
7397 |
7123 |
7203 |
-272 |
103 |
662 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
11,383 |
90,620 |
+584 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May25 |
250505 |
395.00 |
398.95 |
395.00 |
398.95 |
+3.55 |
0 |
385 |
+0 |
Hover/Click |
|
Jul25 |
250505 |
382.40 |
392.00 |
379.55 |
388.25 |
+2.85 |
10,039 |
70,587 |
-693 |
Hover/Click |
|
Sep25 |
250505 |
375.10 |
385.10 |
373.05 |
381.80 |
+3.10 |
3,934 |
37,383 |
+133 |
Hover/Click |
|
Dec25 |
250505 |
368.15 |
376.45 |
364.70 |
373.45 |
+3.30 |
2,358 |
23,849 |
+164 |
Hover/Click |
|
Mar26 |
250505 |
361.10 |
369.25 |
358.20 |
366.85 |
+3.45 |
826 |
10,846 |
-16 |
Hover/Click |
|
May26 |
250505 |
352.55 |
360.35 |
349.90 |
358.25 |
+3.35 |
343 |
3,678 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
17,697 |
153,825 |
-410 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250505 |
290.80 |
290.80 |
290.80 |
290.80 |
+7.90 |
1 |
2 |
-402 |
Hover/Click |
|
Jul25 |
250505 |
254.95 |
268.00 |
254.95 |
263.00 |
+7.90 |
576 |
5,316 |
+60 |
Hover/Click |
|
Sep25 |
250505 |
250.85 |
260.30 |
250.85 |
259.00 |
+7.95 |
127 |
2,038 |
-40 |
Hover/Click |
|
Nov25 |
250505 |
249.25 |
258.95 |
249.25 |
257.35 |
+7.85 |
79 |
697 |
+55 |
Hover/Click |
|
Jan26 |
250505 |
252.00 |
255.15 |
252.00 |
255.15 |
+8.35 |
2 |
275 |
+0 |
Hover/Click |
|
Mar26 |
250505 |
253.05 |
253.05 |
253.05 |
253.05 |
+8.85 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
785 |
8,360 |
-327 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul25 |
250505 |
17.32 |
17.54 |
17.20 |
17.47 |
+0.27 |
49,529 |
352,174 |
+3,558 |
Hover/Click |
|
Oct25 |
250505 |
17.45 |
17.67 |
17.36 |
17.62 |
+0.27 |
26,013 |
161,721 |
+598 |
Hover/Click |
|
Mar26 |
250505 |
17.85 |
18.04 |
17.74 |
17.99 |
+0.25 |
17,395 |
118,980 |
+2,577 |
Hover/Click |
|
May26 |
250505 |
17.15 |
17.32 |
17.06 |
17.28 |
+0.22 |
8,838 |
58,079 |
+356 |
Hover/Click |
|
Jul26 |
250505 |
16.86 |
17.03 |
16.81 |
16.99 |
+0.17 |
5,916 |
38,001 |
+341 |
Hover/Click |
|
Oct26 |
250505 |
17.00 |
17.10 |
16.88 |
17.05 |
+0.14 |
3,617 |
32,044 |
+34 |
Hover/Click |
|
Mar27 |
250505 |
17.40 |
17.46 |
17.26 |
17.41 |
+0.12 |
1,813 |
16,073 |
+266 |
Hover/Click |
|
May27 |
250505 |
16.97 |
17.10 |
16.92 |
17.05 |
+0.09 |
1,156 |
7,351 |
+150 |
Hover/Click |
|
Jul27 |
250505 |
16.97 |
16.97 |
16.93 |
16.93 |
+0.07 |
809 |
9,493 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
115,499 |
800,677 |
+8,366 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250502 |
6350 |
6500 |
6275 |
6334 |
-26 |
1,433 |
11,759 |
-1,513 |
Hover/Click |
|
Jul25 |
250502 |
6371 |
6510 |
6267 |
6328 |
-43 |
3,162 |
32,126 |
-188 |
Hover/Click |
|
Sep25 |
250502 |
6153 |
6301 |
6087 |
6160 |
-18 |
2,072 |
30,053 |
+346 |
Hover/Click |
|
Dec25 |
250502 |
5700 |
5834 |
5669 |
5739 |
+20 |
1,140 |
27,088 |
-320 |
Hover/Click |
|
Mar26 |
250502 |
5424 |
5546 |
5401 |
5479 |
+43 |
458 |
15,494 |
+50 |
Hover/Click |
|
May26 |
250502 |
5364 |
5463 |
5329 |
5404 |
+45 |
227 |
3,518 |
+2 |
Hover/Click |
|
Jul26 |
250502 |
5280 |
5391 |
5275 |
5348 |
+47 |
139 |
2,183 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
8,705 |
126,275 |
-1,557 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug25 |
250502 |
495.20 |
495.90 |
488.10 |
489.70 |
-4.10 |
7,122 |
54,940 |
+1,075 |
Hover/Click |
|
Oct25 |
250502 |
484.10 |
484.80 |
477.50 |
479.30 |
-3.50 |
2,203 |
17,369 |
+556 |
Hover/Click |
|
Dec25 |
250502 |
480.00 |
480.60 |
474.50 |
477.10 |
-1.80 |
1,528 |
8,221 |
+251 |
Hover/Click |
|
Mar26 |
250502 |
481.80 |
482.30 |
476.80 |
480.30 |
-0.60 |
811 |
7,008 |
+111 |
Hover/Click |
|
May26 |
250502 |
479.00 |
480.80 |
476.30 |
479.90 |
+0.70 |
198 |
3,467 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
12,032 |
95,285 |
+2,098 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250505 |
70.35 |
70.35 |
70.35 |
70.35 |
+0.17 |
0 |
5 |
+0 |
Hover/Click |
|
Jul25 |
250505 |
68.26 |
68.74 |
67.93 |
68.42 |
+0.01 |
36,513 |
107,059 |
-115 |
Hover/Click |
|
Oct25 |
250505 |
70.10 |
70.10 |
70.04 |
70.07 |
+0.16 |
60 |
119 |
-7 |
Hover/Click |
|
Dec25 |
250505 |
69.55 |
70.15 |
69.50 |
69.98 |
+0.27 |
19,329 |
89,967 |
+3,798 |
Hover/Click |
|
Mar26 |
250505 |
70.88 |
71.29 |
70.68 |
71.14 |
+0.29 |
5,758 |
12,989 |
+433 |
Hover/Click |
|
May26 |
250505 |
71.74 |
72.18 |
71.58 |
72.06 |
+0.28 |
2,356 |
2,905 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
64,607 |
218,192 |
+4,419 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun25 |
250505 |
56.76 |
57.70 |
55.30 |
57.13 |
-1.16 |
322,096 |
283,490 |
-13,698 |
Hover/Click |
|
Jul25 |
250505 |
56.38 |
57.28 |
54.95 |
56.75 |
-1.08 |
184,891 |
224,859 |
-1,921 |
Hover/Click |
|
Aug25 |
250505 |
56.05 |
56.97 |
54.81 |
56.46 |
-1.02 |
93,270 |
123,462 |
+2,133 |
Hover/Click |
|
Sep25 |
250505 |
56.39 |
56.75 |
54.66 |
56.24 |
-0.97 |
85,271 |
147,881 |
-2,310 |
Hover/Click |
|
Oct25 |
250505 |
55.77 |
56.64 |
54.68 |
56.15 |
-0.90 |
41,692 |
94,725 |
+5,131 |
Hover/Click |
|
Nov25 |
250505 |
55.91 |
56.65 |
54.77 |
56.18 |
-0.82 |
27,404 |
79,686 |
+1,931 |
Hover/Click |
|
Dec25 |
250505 |
55.83 |
56.71 |
54.85 |
56.28 |
-0.76 |
81,901 |
232,302 |
+870 |
Hover/Click |
|
Jan26 |
250505 |
55.93 |
56.71 |
55.41 |
56.40 |
-0.71 |
10,873 |
47,807 |
+245 |
Hover/Click |
|
Feb26 |
250505 |
55.66 |
56.78 |
55.66 |
56.54 |
-0.67 |
6,147 |
31,275 |
-55 |
Hover/Click |
|
Mar26 |
250505 |
55.82 |
56.99 |
55.77 |
56.69 |
-0.65 |
12,546 |
67,153 |
+1,176 |
Hover/Click |
|
Apr26 |
250505 |
56.05 |
56.94 |
56.01 |
56.86 |
-0.63 |
1,949 |
22,422 |
-16 |
Hover/Click |
|
May26 |
250505 |
56.34 |
57.05 |
56.33 |
57.04 |
-0.62 |
1,413 |
23,531 |
-82 |
Hover/Click |
|
Jun26 |
250505 |
56.82 |
57.56 |
56.01 |
57.22 |
-0.61 |
27,375 |
113,916 |
+692 |
Hover/Click |
|
Jul26 |
250505 |
57.35 |
57.35 |
56.45 |
57.35 |
-0.59 |
1,202 |
23,929 |
+159 |
Hover/Click |
|
Aug26 |
250505 |
57.46 |
57.46 |
57.10 |
57.46 |
-0.60 |
1,095 |
14,223 |
+554 |
Hover/Click |
|
Sep26 |
250505 |
57.27 |
57.59 |
56.80 |
57.59 |
-0.59 |
1,745 |
31,747 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
944,368 |
1,943,007 |
-4,592 |
|
| e-miNY Crude Oil(NYM) |
|
Jun25 |
250505 |
56.950 |
57.700 |
55.350 |
57.125 |
-1.175 |
5,220 |
1,634 |
-31 |
|
|
Jul25 |
250505 |
56.600 |
57.275 |
55.000 |
56.750 |
-1.075 |
777 |
675 |
+31 |
|
|
Aug25 |
250505 |
56.375 |
56.925 |
54.925 |
56.450 |
-1.025 |
36 |
95 |
+1 |
|
|
Sep25 |
250505 |
54.850 |
56.675 |
54.850 |
56.250 |
-0.950 |
14 |
23 |
+6 |
|
|
Oct25 |
250505 |
56.550 |
56.550 |
56.100 |
56.150 |
-0.900 |
3 |
7 |
+0 |
|
|
Nov25 |
250505 |
56.000 |
56.175 |
56.000 |
56.175 |
-0.825 |
0 |
11 |
+0 |
|
|
Dec25 |
250505 |
55.875 |
56.350 |
55.000 |
56.275 |
-0.775 |
1 |
82 |
+1 |
|
|
Jan26 |
250505 |
56.400 |
56.400 |
56.300 |
56.400 |
-0.700 |
0 |
6 |
+0 |
|
|
Feb26 |
250505 |
56.550 |
56.550 |
56.450 |
56.550 |
-0.650 |
|
|
|
|
|
Mar26 |
250505 |
56.700 |
56.700 |
56.650 |
56.700 |
-0.650 |
|
|
|
|
| Total Volume and Open Interest |
6,051 |
2,550 |
+8 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun25 |
250505 |
196.00 |
199.01 |
193.38 |
197.45 |
-1.87 |
64,520 |
123,183 |
-1,351 |
Hover/Click |
|
Jul25 |
250505 |
195.24 |
197.43 |
192.19 |
195.98 |
-1.85 |
40,007 |
64,160 |
+4,084 |
Hover/Click |
|
Aug25 |
250505 |
195.57 |
197.68 |
192.51 |
196.36 |
-1.86 |
17,730 |
40,548 |
-244 |
Hover/Click |
|
Sep25 |
250505 |
196.00 |
198.55 |
193.48 |
197.29 |
-1.85 |
10,932 |
25,554 |
-572 |
Hover/Click |
|
Oct25 |
250505 |
196.23 |
199.50 |
194.58 |
198.25 |
-1.83 |
5,323 |
14,460 |
+228 |
Hover/Click |
|
Nov25 |
250505 |
195.18 |
200.24 |
195.18 |
198.98 |
-1.80 |
4,414 |
12,514 |
+408 |
Hover/Click |
|
Dec25 |
250505 |
196.01 |
200.74 |
195.81 |
199.46 |
-1.77 |
8,688 |
26,599 |
+263 |
Hover/Click |
|
Jan26 |
250505 |
196.19 |
201.24 |
196.19 |
199.99 |
-1.80 |
2,043 |
8,986 |
+216 |
Hover/Click |
|
Feb26 |
250505 |
197.81 |
200.82 |
196.78 |
199.82 |
-1.84 |
1,064 |
4,149 |
+418 |
Hover/Click |
|
Mar26 |
250505 |
195.50 |
199.76 |
195.50 |
198.97 |
-1.85 |
1,349 |
6,649 |
-69 |
Hover/Click |
|
Apr26 |
250505 |
198.22 |
198.53 |
195.68 |
197.68 |
-1.87 |
402 |
2,437 |
+65 |
Hover/Click |
|
May26 |
250505 |
198.14 |
198.14 |
195.28 |
197.27 |
-1.86 |
243 |
1,790 |
+68 |
Hover/Click |
|
Jun26 |
250505 |
195.54 |
198.44 |
194.68 |
197.23 |
-1.89 |
599 |
7,668 |
+122 |
Hover/Click |
|
Jul26 |
250505 |
198.10 |
198.10 |
197.34 |
198.10 |
-1.89 |
66 |
772 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
157,971 |
353,785 |
+3,800 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun25 |
250505 |
199.40 |
203.12 |
195.82 |
202.28 |
+0.29 |
66,271 |
124,025 |
-213 |
Hover/Click |
|
Jul25 |
250505 |
196.71 |
200.15 |
193.67 |
199.49 |
-0.04 |
52,788 |
83,140 |
+791 |
Hover/Click |
|
Aug25 |
250505 |
193.30 |
196.61 |
190.71 |
196.05 |
-0.40 |
26,829 |
46,657 |
-1,259 |
Hover/Click |
|
Sep25 |
250505 |
188.44 |
192.35 |
186.98 |
191.76 |
-0.83 |
14,999 |
51,011 |
-74 |
Hover/Click |
|
Oct25 |
250505 |
178.21 |
178.21 |
172.83 |
177.08 |
-1.13 |
6,040 |
24,069 |
-310 |
Hover/Click |
|
Nov25 |
250505 |
171.97 |
173.08 |
168.36 |
172.29 |
-1.39 |
4,476 |
15,629 |
+431 |
Hover/Click |
|
Dec25 |
250505 |
167.77 |
170.04 |
165.64 |
169.09 |
-1.57 |
4,813 |
28,710 |
+92 |
Hover/Click |
|
Jan26 |
250505 |
165.00 |
169.16 |
165.00 |
168.06 |
-1.70 |
1,354 |
6,785 |
+96 |
Hover/Click |
|
Feb26 |
250505 |
169.71 |
170.01 |
166.48 |
168.78 |
-1.77 |
401 |
1,606 |
+71 |
Hover/Click |
|
Mar26 |
250505 |
171.60 |
172.09 |
169.08 |
170.64 |
-1.81 |
251 |
1,028 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
178,335 |
391,108 |
-324 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun25 |
250505 |
202.28 |
202.28 |
202.28 |
202.28 |
+0.29 |
0 |
3 |
+0 |
|
|
Jul25 |
250505 |
199.49 |
199.49 |
199.49 |
199.49 |
-0.04 |
|
|
|
|
|
Aug25 |
250505 |
196.05 |
196.05 |
196.05 |
196.05 |
-0.40 |
|
|
|
|
|
Sep25 |
250505 |
191.76 |
191.76 |
191.76 |
191.76 |
-0.83 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun25 |
250505 |
3.671 |
3.747 |
3.531 |
3.550 |
-0.080 |
140,954 |
151,545 |
-1,235 |
Hover/Click |
|
Jul25 |
250505 |
3.997 |
4.075 |
3.860 |
3.873 |
-0.077 |
85,074 |
203,532 |
+4,737 |
Hover/Click |
|
Aug25 |
250505 |
4.081 |
4.168 |
3.952 |
3.965 |
-0.075 |
28,713 |
78,298 |
+1,666 |
Hover/Click |
|
Sep25 |
250505 |
4.075 |
4.153 |
3.939 |
3.951 |
-0.072 |
22,631 |
121,113 |
-719 |
Hover/Click |
|
Oct25 |
250505 |
4.129 |
4.215 |
4.011 |
4.023 |
-0.063 |
30,414 |
110,156 |
+1,783 |
Hover/Click |
|
Nov25 |
250505 |
4.459 |
4.533 |
4.350 |
4.365 |
-0.044 |
10,505 |
74,850 |
-330 |
Hover/Click |
|
Dec25 |
250505 |
4.927 |
5.001 |
4.840 |
4.854 |
-0.027 |
12,802 |
67,598 |
-1,293 |
Hover/Click |
|
Jan26 |
250505 |
5.197 |
5.270 |
5.118 |
5.134 |
-0.015 |
17,771 |
119,444 |
-710 |
Hover/Click |
|
Feb26 |
250505 |
4.878 |
4.953 |
4.808 |
4.822 |
-0.007 |
5,759 |
42,755 |
-234 |
Hover/Click |
|
Mar26 |
250505 |
4.325 |
4.416 |
4.299 |
4.305 |
+0.017 |
15,370 |
82,821 |
+2,577 |
Hover/Click |
|
Apr26 |
250505 |
3.990 |
4.051 |
3.951 |
3.956 |
+0.011 |
15,980 |
79,791 |
+1,149 |
Hover/Click |
|
May26 |
250505 |
3.985 |
4.047 |
3.950 |
3.956 |
+0.015 |
5,507 |
33,378 |
+64 |
Hover/Click |
|
Jun26 |
250505 |
4.120 |
4.187 |
4.095 |
4.101 |
+0.023 |
3,610 |
14,366 |
+1,293 |
Hover/Click |
|
Jul26 |
250505 |
4.276 |
4.342 |
4.249 |
4.265 |
+0.035 |
3,058 |
24,642 |
+678 |
Hover/Click |
|
Aug26 |
250505 |
4.307 |
4.374 |
4.284 |
4.300 |
+0.037 |
1,559 |
13,451 |
+211 |
Hover/Click |
|
Sep26 |
250505 |
4.254 |
4.319 |
4.233 |
4.249 |
+0.042 |
1,472 |
17,034 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
414,857 |
1,500,355 |
+11,448 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul25 |
250505 |
59.50 |
60.82 |
58.50 |
60.23 |
-1.06 |
373,281 |
568,693 |
-18,868 |
Hover/Click |
|
Aug25 |
250505 |
59.00 |
60.46 |
58.20 |
59.89 |
-1.04 |
236,097 |
370,852 |
+13,396 |
Hover/Click |
|
Sep25 |
250505 |
58.00 |
60.28 |
58.00 |
59.70 |
-1.00 |
193,363 |
298,626 |
-221 |
Hover/Click |
|
Oct25 |
250505 |
59.00 |
60.23 |
58.18 |
59.65 |
-0.95 |
75,183 |
173,836 |
-2,669 |
Hover/Click |
|
Nov25 |
250505 |
59.24 |
60.28 |
58.37 |
59.73 |
-0.89 |
48,608 |
126,765 |
+97 |
Hover/Click |
|
Dec25 |
250505 |
59.50 |
60.39 |
58.50 |
59.86 |
-0.82 |
135,402 |
283,114 |
+3,333 |
Hover/Click |
|
Jan26 |
250505 |
59.53 |
60.52 |
58.72 |
60.01 |
-0.77 |
15,275 |
73,385 |
-59 |
Hover/Click |
|
Feb26 |
250505 |
59.66 |
60.66 |
58.92 |
60.18 |
-0.73 |
16,250 |
71,455 |
+832 |
Hover/Click |
|
Mar26 |
250505 |
59.81 |
60.78 |
59.13 |
60.35 |
-0.71 |
22,301 |
67,781 |
+146 |
Hover/Click |
|
Apr26 |
250505 |
59.97 |
60.97 |
59.41 |
60.52 |
-0.69 |
6,183 |
42,578 |
+637 |
Hover/Click |
|
May26 |
250505 |
60.14 |
61.10 |
59.77 |
60.69 |
-0.68 |
4,226 |
40,026 |
-449 |
Hover/Click |
|
Jun26 |
250505 |
60.30 |
61.29 |
59.81 |
60.85 |
-0.68 |
34,226 |
142,756 |
+3,331 |
Hover/Click |
|
Jul26 |
250505 |
60.98 |
60.98 |
60.98 |
60.98 |
-0.67 |
1,817 |
26,394 |
+453 |
Hover/Click |
|
Aug26 |
250505 |
61.10 |
61.10 |
61.10 |
61.10 |
-0.67 |
5,752 |
22,521 |
+1,659 |
Hover/Click |
| Total Volume and Open Interest |
1,241,261 |
2,858,254 |
+8,846 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250505 |
582.00 |
588.25 |
572.00 |
579.00 |
-6.75 |
47,199 |
88,550 |
-10,163 |
Hover/Click |
|
Jun25 |
250505 |
574.25 |
583.50 |
567.00 |
575.00 |
-6.75 |
119,533 |
267,118 |
+5,565 |
Hover/Click |
|
Jul25 |
250505 |
569.75 |
578.00 |
561.75 |
570.00 |
-7.50 |
58,116 |
146,172 |
+3,612 |
Hover/Click |
|
Aug25 |
250505 |
570.75 |
576.50 |
560.25 |
568.75 |
-7.50 |
21,595 |
105,473 |
+4,421 |
Hover/Click |
|
Sep25 |
250505 |
572.75 |
578.00 |
562.50 |
570.50 |
-7.50 |
20,152 |
98,381 |
+1,983 |
Hover/Click |
|
Oct25 |
250505 |
575.25 |
580.75 |
565.25 |
573.25 |
-7.25 |
7,073 |
56,590 |
+631 |
Hover/Click |
|
Nov25 |
250505 |
574.00 |
578.75 |
565.00 |
571.75 |
-7.50 |
2,518 |
36,360 |
-25 |
Hover/Click |
|
Dec25 |
250505 |
571.50 |
577.00 |
562.00 |
569.50 |
-7.25 |
27,720 |
102,907 |
+1,851 |
Hover/Click |
|
Jan26 |
250505 |
568.75 |
576.75 |
564.75 |
570.25 |
-7.25 |
1,981 |
29,049 |
-367 |
Hover/Click |
|
Feb26 |
250505 |
569.75 |
577.75 |
566.25 |
572.00 |
-7.25 |
2,083 |
18,933 |
-1,094 |
Hover/Click |
| Total Volume and Open Interest |
323,668 |
1,121,030 |
+8,068 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
57.00 |
57.70 |
55.53 |
57.13 |
-1.16 |
41,249 |
94,083 |
-4,118 |
Hover/Click |
|
Jul25 |
250505 |
56.12 |
57.28 |
55.14 |
56.75 |
-1.08 |
72,915 |
89,788 |
+1,669 |
Hover/Click |
|
Aug25 |
250505 |
56.27 |
56.90 |
55.20 |
56.46 |
-1.02 |
58,798 |
54,802 |
+3,796 |
Hover/Click |
|
Sep25 |
250505 |
56.02 |
56.69 |
55.07 |
56.24 |
-0.97 |
63,817 |
84,942 |
+1,884 |
Hover/Click |
|
Oct25 |
250505 |
55.86 |
56.55 |
55.05 |
56.15 |
-0.90 |
48,787 |
40,791 |
-807 |
Hover/Click |
|
Nov25 |
250505 |
56.26 |
56.57 |
55.20 |
56.18 |
-0.82 |
28,940 |
29,574 |
-2,985 |
Hover/Click |
|
Dec25 |
250505 |
55.26 |
56.69 |
55.26 |
56.28 |
-0.76 |
31,558 |
132,491 |
+2,004 |
Hover/Click |
|
Jan26 |
250505 |
56.61 |
56.61 |
56.10 |
56.40 |
-0.71 |
4,146 |
13,764 |
-37 |
Hover/Click |
|
Feb26 |
250505 |
56.54 |
56.54 |
56.54 |
56.54 |
-0.67 |
1,448 |
7,924 |
-113 |
Hover/Click |
|
Mar26 |
250505 |
55.77 |
56.69 |
55.77 |
56.69 |
-0.65 |
1,657 |
8,936 |
+275 |
Hover/Click |
|
Apr26 |
250505 |
57.12 |
57.12 |
56.60 |
56.86 |
-0.63 |
1,094 |
5,013 |
-11 |
Hover/Click |
|
May26 |
250505 |
57.04 |
57.04 |
57.04 |
57.04 |
-0.62 |
264 |
5,578 |
+147 |
Hover/Click |
|
Jun26 |
250505 |
56.38 |
57.48 |
56.38 |
57.22 |
-0.61 |
5,446 |
62,327 |
-67 |
Hover/Click |
|
Jul26 |
250505 |
57.35 |
57.35 |
57.35 |
57.35 |
-0.59 |
372 |
5,425 |
+153 |
Hover/Click |
|
Aug26 |
250505 |
57.46 |
57.46 |
57.46 |
57.46 |
-0.60 |
152 |
4,313 |
+152 |
Hover/Click |
|
Sep26 |
250505 |
57.59 |
57.59 |
57.59 |
57.59 |
-0.59 |
294 |
9,649 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
368,229 |
778,219 |
+2,955 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
99.865 |
99.870 |
99.275 |
99.640 |
-0.200 |
25,592 |
32,737 |
+867 |
Hover/Click |
|
Sep25 |
250505 |
99.305 |
99.305 |
98.980 |
99.275 |
-0.195 |
161 |
609 |
-41 |
Hover/Click |
|
Dec25 |
250505 |
98.935 |
98.935 |
98.935 |
98.935 |
-0.195 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,753 |
33,347 |
+826 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
64.50 |
64.97 |
64.38 |
64.71 |
+0.24 |
131,326 |
183,683 |
+919 |
Hover/Click |
|
Sep25 |
250505 |
64.61 |
65.04 |
64.53 |
64.80 |
+0.25 |
222 |
550 |
-2 |
Hover/Click |
|
Dec25 |
250505 |
65.14 |
65.14 |
64.89 |
64.89 |
+0.25 |
15 |
341 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
131,697 |
185,209 |
+907 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
132.73 |
133.40 |
132.61 |
132.92 |
+0.15 |
88,107 |
186,717 |
+7,164 |
Hover/Click |
|
Sep25 |
250505 |
132.74 |
133.42 |
132.74 |
132.99 |
+0.15 |
17 |
8,382 |
+3 |
Hover/Click |
|
Dec25 |
250505 |
133.06 |
133.06 |
133.06 |
133.06 |
+0.17 |
46 |
241 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
88,211 |
196,089 |
+7,186 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
72.52 |
72.70 |
72.47 |
72.55 |
-0.01 |
68,595 |
247,296 |
+1,377 |
Hover/Click |
|
Sep25 |
250505 |
72.82 |
73.03 |
72.80 |
72.88 |
-0.01 |
61 |
2,403 |
+0 |
Hover/Click |
|
Dec25 |
250505 |
73.12 |
73.22 |
73.12 |
73.18 |
unch |
21 |
1,185 |
+16 |
Hover/Click |
|
Mar26 |
250505 |
73.45 |
73.54 |
73.38 |
73.45 |
+0.01 |
3 |
69 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
68,694 |
251,578 |
+1,400 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
69.38 |
69.99 |
69.29 |
69.82 |
+0.55 |
197,462 |
353,682 |
-4,373 |
Hover/Click |
|
Sep25 |
250505 |
70.01 |
70.69 |
70.01 |
70.52 |
+0.55 |
527 |
11,226 |
+23 |
Hover/Click |
|
Dec25 |
250505 |
70.96 |
71.18 |
70.92 |
71.18 |
+0.57 |
437 |
2,343 |
-430 |
Hover/Click |
| Total Volume and Open Interest |
198,928 |
368,117 |
-4,790 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
121.72 |
122.36 |
121.45 |
122.14 |
+0.61 |
26,305 |
70,573 |
+458 |
Hover/Click |
|
Sep25 |
250505 |
123.44 |
123.70 |
122.86 |
123.51 |
+0.63 |
13 |
216 |
+1 |
Hover/Click |
|
Dec25 |
250505 |
124.85 |
125.02 |
124.17 |
124.85 |
+0.67 |
2 |
317 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,320 |
71,131 |
+459 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
113.41 |
113.95 |
113.26 |
113.44 |
+0.14 |
191,362 |
708,272 |
-668 |
Hover/Click |
|
Sep25 |
250505 |
114.02 |
114.62 |
113.95 |
114.11 |
+0.14 |
591 |
16,719 |
+151 |
Hover/Click |
|
Dec25 |
250505 |
114.80 |
115.24 |
114.61 |
114.76 |
+0.15 |
205 |
3,382 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
193,224 |
736,504 |
-380 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
507.75 |
508.63 |
504.75 |
505.25 |
-1.63 |
58,397 |
122,482 |
-5,982 |
Hover/Click |
|
Sep25 |
250505 |
501.00 |
502.25 |
499.75 |
499.75 |
-1.50 |
100 |
154 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
58,497 |
122,811 |
-5,882 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
59.5200 |
60.0400 |
59.4900 |
59.7300 |
+0.2200 |
45,929 |
63,022 |
+461 |
Hover/Click |
|
Sep25 |
250505 |
60.0100 |
60.2100 |
59.6900 |
59.9100 |
+0.2100 |
61 |
113 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
45,990 |
63,164 |
+500 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
175.75 |
176.50 |
174.70 |
174.80 |
-0.95 |
42,414 |
85,280 |
+1,226 |
Hover/Click |
|
Jul25 |
250505 |
175.10 |
175.30 |
173.55 |
173.70 |
-0.90 |
35 |
77 |
+10 |
|
|
Aug25 |
250505 |
172.35 |
173.85 |
172.35 |
172.35 |
-1.00 |
|
|
|
|
|
Sep25 |
250505 |
171.05 |
171.05 |
171.05 |
171.05 |
-1.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
42,449 |
85,357 |
+1,236 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May25 |
250505 |
96455 |
96455 |
93945 |
94730 |
-2775 |
6,982 |
23,536 |
-312 |
Hover/Click |
|
Jun25 |
250505 |
96890 |
96925 |
94580 |
95325 |
-2815 |
1,457 |
4,908 |
+762 |
Hover/Click |
|
Jul25 |
250505 |
96615 |
96625 |
95210 |
95905 |
-2840 |
23 |
183 |
+0 |
Hover/Click |
|
Aug25 |
250505 |
96465 |
96465 |
95835 |
96465 |
-2905 |
0 |
40 |
+0 |
Hover/Click |
|
Sep25 |
250505 |
97000 |
97050 |
96340 |
96975 |
-2920 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,462 |
28,736 |
+450 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250505 |
115~010 |
115~110 |
114~040 |
114~160 |
-0~130 |
386,194 |
1,781,930 |
+815 |
Hover/Click |
|
Sep25 |
250505 |
114~250 |
114~300 |
113~260 |
114~050 |
-0~130 |
2,522 |
7,375 |
+1,319 |
Hover/Click |
|
Dec25 |
250505 |
113~290 |
114~110 |
113~090 |
113~250 |
-0~130 |
14 |
123 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
388,730 |
1,789,428 |
+2,133 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250505 |
111~080 |
111~135 |
110~285 |
111~020 |
-0~030 |
2,164,601 |
4,931,083 |
+10,050 |
Hover/Click |
|
Sep25 |
250505 |
111~130 |
111~165 |
111~000 |
111~050 |
-0~030 |
6,343 |
30,967 |
+2,079 |
Hover/Click |
|
Dec25 |
250505 |
111~000 |
111~045 |
110~280 |
111~010 |
-0~030 |
41 |
75 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
2,170,985 |
4,962,125 |
+12,145 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250505 |
108~134 |
108~182 |
108~074 |
108~104 |
-0~010 |
1,761,434 |
6,913,100 |
-44,291 |
Hover/Click |
|
Sep25 |
250505 |
108~182 |
108~222 |
108~114 |
108~142 |
-0~012 |
82,939 |
122,116 |
+50,883 |
Hover/Click |
|
Dec25 |
250505 |
108~156 |
108~156 |
108~156 |
108~156 |
-0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,844,373 |
7,035,216 |
+6,592 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250505 |
103~213 |
103~233 |
103~192 |
103~202 |
unch |
1,020,098 |
4,071,317 |
-106,402 |
Hover/Click |
|
Sep25 |
250505 |
103~310 |
104~006 |
103~286 |
103~297 |
+0~004 |
4,294 |
9,724 |
+2,477 |
Hover/Click |
|
Dec25 |
250505 |
104~033 |
104~033 |
104~033 |
104~033 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,024,392 |
4,081,041 |
-103,925 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
95.805 |
95.815 |
95.775 |
95.780 |
-0.225 |
104,269 |
307,986 |
-1,394 |
|
|
Sep25 |
250505 |
96.175 |
96.190 |
96.110 |
96.120 |
-0.210 |
90,267 |
289,645 |
+4,378 |
|
|
Dec25 |
250505 |
96.455 |
96.495 |
96.400 |
96.415 |
-0.085 |
99,256 |
325,833 |
-2,779 |
|
|
Mar26 |
250505 |
96.645 |
96.700 |
96.605 |
96.620 |
+0.045 |
63,905 |
218,416 |
-4,248 |
|
|
Jun26 |
250505 |
96.765 |
96.820 |
96.730 |
96.750 |
+0.140 |
63,798 |
244,365 |
+1,162 |
|
|
Sep26 |
250505 |
96.815 |
96.865 |
96.785 |
96.810 |
+0.190 |
47,886 |
165,455 |
-1,635 |
|
|
Dec26 |
250505 |
96.815 |
96.865 |
96.790 |
96.810 |
+0.195 |
65,975 |
168,700 |
-4,683 |
|
|
Mar27 |
250505 |
96.785 |
96.835 |
96.755 |
96.780 |
+0.190 |
44,352 |
107,841 |
-433 |
|
|
Jun27 |
250505 |
96.725 |
96.775 |
96.700 |
96.725 |
+0.170 |
33,877 |
83,263 |
-419 |
|
|
Sep27 |
250505 |
96.670 |
96.715 |
96.635 |
96.660 |
+0.140 |
25,604 |
62,454 |
-1,701 |
|
|
Dec27 |
250505 |
96.615 |
96.655 |
96.575 |
96.600 |
+0.120 |
21,124 |
64,169 |
+383 |
|
|
Mar28 |
250505 |
96.560 |
96.600 |
96.520 |
96.545 |
+0.105 |
14,303 |
46,674 |
-910 |
|
|
Jun28 |
250505 |
96.520 |
96.545 |
96.470 |
96.495 |
+0.100 |
7,401 |
26,089 |
+531 |
|
|
Sep28 |
250505 |
96.480 |
96.500 |
96.420 |
96.445 |
+0.095 |
8,104 |
21,775 |
-440 |
|
|
Dec28 |
250505 |
96.430 |
96.450 |
96.370 |
96.395 |
+0.090 |
9,175 |
19,009 |
-485 |
|
|
Mar29 |
250505 |
96.380 |
96.400 |
96.325 |
96.345 |
+0.085 |
4,707 |
13,990 |
+192 |
|
|
Jun29 |
250505 |
96.330 |
96.350 |
96.270 |
96.295 |
+0.085 |
2,738 |
14,478 |
+99 |
|
|
Sep29 |
250505 |
96.280 |
96.290 |
96.210 |
96.235 |
+0.075 |
2,343 |
13,615 |
+423 |
|
| Total Volume and Open Interest |
738,176 |
2,478,502 |
-5,870 |
|
| Ultra T-Bond(CBOT) |
|
Jun25 |
250505 |
118~31 |
119~11 |
117~24 |
118~08 |
-0~21 |
274,702 |
1,884,433 |
+1,248 |
|
|
Sep25 |
250505 |
118~14 |
119~02 |
117~18 |
118~01 |
-0~21 |
1 |
138 |
+1 |
|
|
Dec25 |
250505 |
119~07 |
119~07 |
119~07 |
119~07 |
-0~21 |
|
|
|
|
| Total Volume and Open Interest |
274,703 |
1,884,571 |
+1,249 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun25 |
250505 |
113~175 |
113~245 |
113~010 |
113~080 |
-0~060 |
526,891 |
2,297,273 |
+9,070 |
|
|
Sep25 |
250505 |
113~130 |
113~205 |
112~300 |
113~050 |
-0~055 |
317 |
321 |
+317 |
|
|
Dec25 |
250505 |
113~160 |
113~160 |
113~160 |
113~160 |
-0~055 |
|
|
|
|
| Total Volume and Open Interest |
527,208 |
2,297,594 |
+9,387 |
|
| 30 Day Federal Funds(CBOT) |
|
May25 |
250505 |
95.675 |
95.675 |
95.673 |
95.673 |
-0.003 |
97,610 |
748,881 |
+2,489 |
|
|
Jun25 |
250505 |
95.715 |
95.715 |
95.700 |
95.700 |
-0.010 |
25,146 |
235,876 |
-5,892 |
|
|
Jul25 |
250505 |
95.765 |
95.775 |
95.745 |
95.745 |
-0.020 |
163,478 |
305,895 |
+12,055 |
|
|
Aug25 |
250505 |
95.935 |
95.945 |
95.895 |
95.900 |
-0.030 |
72,376 |
187,386 |
-11,254 |
|
|
Sep25 |
250505 |
96.025 |
96.035 |
95.980 |
95.980 |
-0.035 |
19,902 |
72,725 |
+1,075 |
|
|
Oct25 |
250505 |
96.155 |
96.170 |
96.100 |
96.105 |
-0.035 |
35,956 |
97,679 |
+78 |
|
| Total Volume and Open Interest |
478,947 |
1,845,105 |
+5,979 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
141.26 |
141.30 |
140.86 |
141.08 |
-0.20 |
1,984 |
7,733 |
+708 |
Hover/Click |
|
Sep25 |
250505 |
140.55 |
140.55 |
140.55 |
140.55 |
-0.20 |
0 |
7 |
+0 |
Hover/Click |
|
Dec25 |
250505 |
140.55 |
140.55 |
140.55 |
140.55 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,984 |
7,740 |
+708 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250505 |
122.16 |
122.68 |
121.50 |
122.04 |
-0.26 |
107,238 |
254,024 |
-14,155 |
|
|
Sep25 |
250505 |
120.94 |
121.36 |
120.94 |
121.36 |
-0.32 |
149 |
941 |
+145 |
|
|
Dec25 |
250505 |
120.64 |
120.64 |
120.64 |
120.64 |
-0.62 |
|
|
|
|
| Total Volume and Open Interest |
107,387 |
254,965 |
-14,010 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
130.96 |
131.24 |
130.69 |
131.06 |
+0.01 |
832,989 |
1,470,135 |
-63,974 |
Hover/Click |
|
Sep25 |
250505 |
130.77 |
131.02 |
130.58 |
130.87 |
+0.01 |
155 |
1,263 |
+27 |
Hover/Click |
|
Dec25 |
250505 |
129.77 |
129.77 |
129.77 |
129.77 |
-0.14 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
833,144 |
1,471,401 |
-63,947 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
119.16 |
119.34 |
119.01 |
119.24 |
+0.02 |
657,471 |
1,420,342 |
-15,036 |
Hover/Click |
|
Sep25 |
250505 |
118.22 |
118.22 |
118.22 |
118.22 |
+0.01 |
7 |
124 |
+3 |
Hover/Click |
|
Dec25 |
250505 |
119.14 |
119.14 |
119.14 |
119.14 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
657,478 |
1,420,466 |
-15,033 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250505 |
107.42 |
107.48 |
107.38 |
107.44 |
-0.01 |
639,450 |
2,392,375 |
-43,078 |
|
|
Sep25 |
250505 |
107.50 |
107.50 |
107.50 |
107.50 |
-0.01 |
29 |
278 |
-1 |
|
|
Dec25 |
250505 |
108.04 |
108.04 |
108.04 |
108.04 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
639,479 |
2,392,653 |
-43,079 |
|
| 3-Mth Euribor(EUREX) |
|
Jun25 |
250505 |
98.005 |
98.005 |
98.000 |
98.000 |
-0.005 |
36,257 |
41,481 |
-3,961 |
|
|
Sep25 |
250505 |
98.225 |
98.240 |
98.225 |
98.225 |
-0.010 |
43,451 |
29,496 |
-2,937 |
|
|
Dec25 |
250505 |
98.295 |
98.325 |
98.295 |
98.305 |
-0.005 |
19,414 |
31,373 |
-889 |
|
| Total Volume and Open Interest |
141,940 |
225,428 |
-8,262 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250502 |
93~11 |
93~30 |
92~27 |
93~05 |
-0~12 |
99,049 |
1,051,303 |
+1,051 |
Hover/Click |
|
Sep25 |
250502 |
93~06 |
93~06 |
93~06 |
93~06 |
-0~12 |
9 |
38 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
99,058 |
1,051,341 |
+1,056 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
98.000 |
98.010 |
97.995 |
97.995 |
-0.010 |
137,606 |
822,001 |
-7,693 |
|
|
Sep25 |
250505 |
98.220 |
98.245 |
98.210 |
98.225 |
-0.005 |
225,715 |
749,517 |
-722 |
|
|
Dec25 |
250505 |
98.290 |
98.330 |
98.275 |
98.305 |
unch |
175,924 |
699,367 |
-724 |
|
| Total Volume and Open Interest |
1,414,431 |
5,202,309 |
+14,020 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
96.28 |
96.29 |
96.25 |
96.27 |
-0.02 |
44,189 |
331,522 |
-3,969 |
|
|
Sep25 |
250505 |
96.71 |
96.71 |
96.65 |
96.67 |
-0.04 |
39,994 |
292,996 |
+912 |
|
|
Dec25 |
250505 |
96.89 |
96.91 |
96.83 |
96.85 |
-0.05 |
32,377 |
296,233 |
+7,512 |
|
|
Mar26 |
250505 |
96.95 |
96.98 |
96.89 |
96.90 |
-0.06 |
18,357 |
190,866 |
+2,009 |
|
|
Jun26 |
250505 |
96.97 |
96.99 |
96.89 |
96.91 |
-0.06 |
17,286 |
158,115 |
+2,163 |
|
|
Sep26 |
250505 |
96.95 |
96.97 |
96.88 |
96.89 |
-0.07 |
13,119 |
98,438 |
+1,808 |
|
|
Dec26 |
250505 |
96.92 |
96.94 |
96.84 |
96.85 |
-0.08 |
6,720 |
79,694 |
-117 |
|
|
Mar27 |
250505 |
96.87 |
96.89 |
96.79 |
96.79 |
-0.08 |
5,149 |
42,815 |
+737 |
|
|
Jun27 |
250505 |
96.79 |
96.81 |
96.72 |
96.72 |
-0.08 |
1,005 |
4,735 |
+799 |
|
|
Sep27 |
250505 |
96.67 |
96.67 |
96.64 |
96.64 |
-0.08 |
600 |
992 |
+600 |
|
| Total Volume and Open Interest |
178,863 |
1,497,472 |
+12,505 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
95.80 |
95.82 |
95.72 |
95.74 |
-0.05 |
171,140 |
1,194,310 |
+6,198 |
|
|
Sep25 |
250505 |
95.74 |
95.74 |
95.74 |
95.74 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
171,140 |
1,194,310 |
+6,198 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
96.68 |
96.70 |
96.61 |
96.62 |
-0.06 |
194,167 |
1,006,387 |
+364 |
|
|
Sep25 |
250505 |
96.62 |
96.62 |
96.62 |
96.62 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
194,167 |
1,006,387 |
+364 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
3247.1 |
3346.7 |
3243.1 |
3322.3 |
+79.0 |
210,994 |
309,303 |
-5,694 |
Hover/Click |
|
Aug25 |
250505 |
3275.6 |
3375.3 |
3273.0 |
3351.1 |
+79.4 |
12,939 |
76,926 |
+3,814 |
Hover/Click |
|
Oct25 |
250505 |
3301.6 |
3400.8 |
3301.6 |
3378.1 |
+80.0 |
1,785 |
12,177 |
+408 |
Hover/Click |
|
Dec25 |
250505 |
3327.2 |
3427.4 |
3324.1 |
3404.7 |
+81.0 |
3,920 |
33,045 |
+1,237 |
Hover/Click |
|
Feb26 |
250505 |
3375.0 |
3450.7 |
3375.0 |
3431.0 |
+81.8 |
324 |
3,125 |
+118 |
Hover/Click |
|
Apr26 |
250505 |
3408.3 |
3458.8 |
3392.4 |
3454.6 |
+82.1 |
102 |
1,077 |
+1 |
Hover/Click |
|
Jun26 |
250505 |
3478.0 |
3478.0 |
3478.0 |
3478.0 |
+82.4 |
44 |
391 |
-4 |
Hover/Click |
|
Aug26 |
250505 |
3502.1 |
3502.1 |
3501.4 |
3501.4 |
+82.5 |
8 |
67 |
-4 |
Hover/Click |
|
Oct26 |
250505 |
3523.2 |
3523.2 |
3523.2 |
3523.2 |
+82.3 |
2 |
6 |
+0 |
Hover/Click |
|
Dec26 |
250505 |
3486.0 |
3546.2 |
3486.0 |
3546.2 |
+82.2 |
8 |
59 |
-4 |
Hover/Click |
|
Feb27 |
250505 |
3570.3 |
3570.3 |
3570.3 |
3570.3 |
+81.3 |
0 |
28 |
+0 |
Hover/Click |
|
Apr27 |
250505 |
3591.2 |
3591.2 |
3591.2 |
3591.2 |
+80.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
231,753 |
438,327 |
-832 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May25 |
250505 |
3192.0 |
3257.5 |
3191.5 |
3220.5 |
+21.6 |
74 |
1,042 |
-358 |
Hover/Click |
|
Jul25 |
250505 |
3225.0 |
3288.0 |
3216.0 |
3247.4 |
+21.5 |
40,588 |
109,764 |
-1,272 |
Hover/Click |
|
Sep25 |
250505 |
3245.0 |
3316.0 |
3245.0 |
3277.1 |
+22.2 |
1,553 |
13,305 |
+533 |
Hover/Click |
|
Dec25 |
250505 |
3290.5 |
3354.5 |
3286.5 |
3317.7 |
+22.8 |
446 |
7,615 |
+89 |
Hover/Click |
|
Mar26 |
250505 |
3358.0 |
3387.5 |
3355.5 |
3355.9 |
+23.5 |
138 |
990 |
+68 |
Hover/Click |
|
May26 |
250505 |
3380.5 |
3380.5 |
3380.5 |
3380.5 |
+24.2 |
24 |
142 |
+4 |
Hover/Click |
|
Jul26 |
250505 |
3404.5 |
3404.5 |
3404.5 |
3404.5 |
+24.4 |
1 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
43,326 |
136,505 |
-995 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul25 |
250505 |
967.6 |
975.6 |
957.0 |
960.8 |
-5.3 |
21,704 |
68,473 |
+508 |
Hover/Click |
|
Oct25 |
250505 |
974.0 |
985.5 |
968.0 |
971.6 |
-4.9 |
1,220 |
8,012 |
+260 |
Hover/Click |
|
Jan26 |
250505 |
983.0 |
993.4 |
977.3 |
980.7 |
-4.1 |
292 |
796 |
+2 |
Hover/Click |
|
Apr26 |
250505 |
988.5 |
1000.6 |
986.1 |
989.1 |
-3.3 |
18 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,303 |
77,627 |
+750 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
956.50 |
968.00 |
938.50 |
942.60 |
-8.50 |
3,214 |
18,661 |
-462 |
Hover/Click |
|
Sep25 |
250505 |
965.00 |
976.50 |
950.00 |
953.10 |
-8.40 |
513 |
2,426 |
+202 |
Hover/Click |
|
Dec25 |
250505 |
963.00 |
963.00 |
963.00 |
963.00 |
-8.40 |
2 |
128 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
3,739 |
21,236 |
-255 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May25 |
250505 |
464.45 |
471.60 |
463.45 |
465.50 |
+2.75 |
1,221 |
4,152 |
-610 |
Hover/Click |
|
Jul25 |
250505 |
470.40 |
476.55 |
466.30 |
469.90 |
+2.60 |
40,560 |
104,526 |
+277 |
Hover/Click |
|
Sep25 |
250505 |
474.65 |
481.30 |
471.70 |
474.90 |
+2.70 |
5,593 |
30,590 |
+1,574 |
Hover/Click |
|
Dec25 |
250505 |
480.60 |
486.90 |
478.00 |
480.85 |
+2.80 |
3,399 |
28,404 |
+601 |
Hover/Click |
|
Mar26 |
250505 |
484.90 |
491.40 |
484.00 |
486.00 |
+2.95 |
1,352 |
6,967 |
+289 |
Hover/Click |
| Total Volume and Open Interest |
55,719 |
192,534 |
+2,556 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250505 |
41405 |
41555 |
41102 |
41319 |
-108 |
80,975 |
77,298 |
+478 |
Hover/Click |
|
Sep25 |
250505 |
41538 |
41846 |
41401 |
41614 |
-105 |
131 |
488 |
+22 |
Hover/Click |
|
Dec25 |
250505 |
41917 |
42129 |
41698 |
41886 |
-106 |
40 |
146 |
+11 |
Hover/Click |
|
Mar26 |
250505 |
42208 |
42208 |
42162 |
42208 |
-108 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,146 |
77,933 |
+511 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250505 |
41423 |
41554 |
41102 |
41319 |
-108 |
127,462 |
25,851 |
+271 |
Hover/Click |
|
Sep25 |
250505 |
41600 |
41845 |
41401 |
41614 |
-105 |
590 |
770 |
+5 |
Hover/Click |
|
Dec25 |
250505 |
41639 |
42053 |
41639 |
41886 |
-106 |
11 |
52 |
+8 |
Hover/Click |
|
Mar26 |
250505 |
42208 |
42208 |
42144 |
42208 |
-108 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
128,063 |
26,673 |
+284 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
5705.00 |
5706.25 |
5655.25 |
5671.75 |
-37.25 |
1,383,367 |
2,103,568 |
+4,272 |
Hover/Click |
|
Sep25 |
250505 |
5745.50 |
5753.75 |
5701.75 |
5719.75 |
-37.25 |
3,832 |
43,791 |
+1,758 |
Hover/Click |
|
Dec25 |
250505 |
5784.50 |
5795.00 |
5749.75 |
5764.25 |
-36.75 |
63 |
3,912 |
+3 |
Hover/Click |
|
Mar26 |
250505 |
5811.00 |
5811.00 |
5811.00 |
5811.00 |
-37.00 |
7 |
563 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,387,270 |
2,152,634 |
+6,032 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
5705.25 |
5707.00 |
5655.25 |
5671.75 |
-37.25 |
1,309,053 |
153,523 |
-18,803 |
Hover/Click |
|
Sep25 |
250505 |
5759.25 |
5759.25 |
5702.75 |
5719.75 |
-37.25 |
3,004 |
4,093 |
+129 |
Hover/Click |
|
Dec25 |
250505 |
5792.00 |
5793.75 |
5749.75 |
5764.25 |
-36.75 |
152 |
314 |
+20 |
Hover/Click |
|
Mar26 |
250505 |
5811.00 |
5811.00 |
5811.00 |
5811.00 |
-37.00 |
1 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,312,210 |
157,956 |
-18,654 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
20181.50 |
20201.75 |
19966.00 |
20055.50 |
-139.75 |
517,806 |
255,908 |
+6,036 |
Hover/Click |
|
Sep25 |
250505 |
20375.50 |
20383.75 |
20167.50 |
20252.25 |
-139.75 |
944 |
1,913 |
+168 |
Hover/Click |
|
Dec25 |
250505 |
20405.00 |
20548.75 |
20363.25 |
20439.25 |
-140.50 |
6 |
74 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
518,760 |
257,914 |
+6,209 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
20182.00 |
20200.00 |
19966.25 |
20055.50 |
-139.75 |
1,643,772 |
205,009 |
+7,082 |
Hover/Click |
|
Sep25 |
250505 |
20408.00 |
20408.00 |
20167.00 |
20252.25 |
-139.75 |
4,089 |
3,863 |
+105 |
Hover/Click |
|
Dec25 |
250505 |
20487.50 |
20546.50 |
20345.50 |
20439.25 |
-140.50 |
76 |
260 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,647,938 |
209,155 |
+7,190 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun25 |
250505 |
2937.90 |
2956.20 |
2911.40 |
2935.40 |
-6.80 |
15,201 |
41,320 |
-1,340 |
Hover/Click |
|
Sep25 |
250505 |
2958.60 |
2967.10 |
2946.30 |
2958.60 |
-7.50 |
|
|
|
Hover/Click |
|
Dec25 |
250505 |
2980.50 |
2980.50 |
2980.50 |
2980.50 |
-7.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,201 |
41,320 |
-1,340 |
|
| Volatility Index(CBOE) |
|
May25 |
250505 |
22.55 |
23.30 |
22.50 |
23.18 |
+0.70 |
58,443 |
102,898 |
-5,667 |
|
|
Jun25 |
250505 |
22.55 |
22.95 |
22.40 |
22.81 |
+0.41 |
41,295 |
85,544 |
+4,046 |
|
|
Jul25 |
250505 |
22.50 |
22.77 |
22.35 |
22.65 |
+0.32 |
15,466 |
41,307 |
+877 |
|
|
Aug25 |
250505 |
22.35 |
22.55 |
22.20 |
22.45 |
+0.27 |
6,333 |
19,239 |
+323 |
|
| Total Volume and Open Interest |
128,658 |
279,354 |
-721 |
|
| S & P 600(CME) |
|
Jun25 |
250505 |
1251.60 |
1251.60 |
1251.60 |
1251.60 |
-10.50 |
1 |
780 |
+0 |
|
|
Sep25 |
250505 |
1267.60 |
1267.60 |
1267.60 |
1267.60 |
-11.20 |
|
|
|
|
| Total Volume and Open Interest |
1 |
780 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
2026.80 |
2026.90 |
2002.30 |
2010.90 |
-15.90 |
184,587 |
451,191 |
-2,831 |
Hover/Click |
|
Sep25 |
250505 |
2035.30 |
2042.20 |
2018.30 |
2026.60 |
-16.10 |
277 |
3,218 |
+182 |
Hover/Click |
|
Dec25 |
250505 |
2039.20 |
2039.20 |
2039.20 |
2039.20 |
-17.60 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
184,864 |
454,532 |
-2,649 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun25 |
250505 |
2027.10 |
2030.10 |
2002.20 |
2010.90 |
-15.90 |
72,640 |
40,931 |
+343 |
Hover/Click |
|
Sep25 |
250505 |
2037.00 |
2042.50 |
2018.40 |
2026.60 |
-16.10 |
386 |
596 |
+22 |
Hover/Click |
|
Dec25 |
250505 |
2029.40 |
2049.00 |
2028.60 |
2039.20 |
-17.60 |
3 |
20 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
73,031 |
41,548 |
+365 |
|
| Nikkei 225(CME) |
|
Jun25 |
250505 |
37235 |
37410 |
36980 |
37220 |
-60 |
5,080 |
9,189 |
-192 |
|
|
Sep25 |
250505 |
37210 |
37210 |
37210 |
37210 |
-80 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
5,080 |
9,193 |
-192 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
36830 |
37230 |
36670 |
37025 |
+195 |
18,733 |
73,080 |
-571 |
|
|
Sep25 |
250505 |
37025 |
37025 |
37025 |
37025 |
+195 |
22 |
382 |
+5 |
|
|
Dec25 |
250505 |
36785 |
36785 |
36785 |
36785 |
+195 |
0 |
1,949 |
+0 |
|
| Total Volume and Open Interest |
18,755 |
76,998 |
-566 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250502 |
36600 |
37070 |
36545 |
36810 |
+260 |
585,286 |
305,716 |
-2,282 |
|
|
Sep25 |
250502 |
36575 |
37050 |
36530 |
36810 |
+290 |
21,004 |
9,734 |
+169 |
|
|
Dec25 |
250502 |
36350 |
36825 |
36235 |
36570 |
+260 |
4,027 |
4,436 |
+1,001 |
|
| Total Volume and Open Interest |
624,776 |
367,961 |
+20,061 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250502 |
36600 |
37070 |
36540 |
36810 |
+260 |
42,486 |
176,451 |
-1,311 |
|
|
Sep25 |
250502 |
36570 |
37000 |
36540 |
36810 |
+290 |
494 |
6,161 |
-162 |
|
|
Dec25 |
250502 |
36710 |
36710 |
36460 |
36570 |
+260 |
7 |
22,710 |
-54 |
|
| Total Volume and Open Interest |
43,001 |
229,635 |
-1,165 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250505 |
37170 |
37345 |
36910 |
37155 |
-60 |
25,290 |
35,027 |
+50 |
|
|
Sep25 |
250505 |
37120 |
37295 |
36930 |
37120 |
-95 |
0 |
762 |
+0 |
|
|
Dec25 |
250505 |
36945 |
36945 |
36945 |
36945 |
-290 |
|
|
|
|
| Total Volume and Open Interest |
25,290 |
35,791 |
+50 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun25 |
250505 |
37155 |
37155 |
37155 |
37155 |
-60 |
|
|
|
|
|
Sep25 |
250505 |
37120 |
37120 |
37120 |
37120 |
-95 |
|
|
|
|
|
Dec25 |
250505 |
36945 |
36945 |
36945 |
36945 |
-290 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May25 |
250505 |
7702.0 |
7725.5 |
7679.5 |
7695.0 |
-12.5 |
45,857 |
149,988 |
+2,037 |
|
|
Jun25 |
250505 |
7654.0 |
7654.5 |
7638.5 |
7645.5 |
-12.5 |
8 |
351 |
+15 |
|
|
Jul25 |
250505 |
7655.0 |
7655.0 |
7655.0 |
7655.0 |
-12.5 |
|
|
|
|
|
Sep25 |
250505 |
7681.0 |
7681.0 |
7681.0 |
7681.0 |
-12.5 |
|
|
|
|
|
Dec25 |
250505 |
7691.5 |
7691.5 |
7691.5 |
7691.5 |
-12.5 |
|
|
|
|
|
Mar26 |
250505 |
7722.5 |
7722.5 |
7722.5 |
7722.5 |
-12.5 |
|
|
|
|
| Total Volume and Open Interest |
45,865 |
150,339 |
+2,052 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May25 |
250502 |
22060 |
22481 |
21984 |
22423 |
+337 |
74,306 |
91,732 |
+549 |
|
|
Jun25 |
250502 |
22002 |
22400 |
21925 |
22347 |
+347 |
310 |
5,748 |
+41 |
|
|
Jul25 |
250502 |
22367 |
22367 |
22367 |
22367 |
+336 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
74,652 |
101,546 |
-11,614 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
23184.0 |
23534.0 |
23133.0 |
23459.0 |
+266.0 |
38,172 |
50,843 |
+749 |
|
|
Sep25 |
250505 |
23480.0 |
23586.0 |
23480.0 |
23586.0 |
+265.0 |
2 |
14 |
-1 |
|
|
Dec25 |
250505 |
23710.0 |
23710.0 |
23710.0 |
23710.0 |
+268.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
38,174 |
50,858 |
+748 |
|
| Mini-DAX(EUREX) |
|
Jun25 |
250505 |
23193.0 |
23534.0 |
23133.0 |
23459.0 |
+266.0 |
40,477 |
9,346 |
+64 |
|
|
Sep25 |
250505 |
23310.0 |
23700.0 |
23310.0 |
23586.0 |
+265.0 |
18 |
43 |
-1 |
|
|
Dec25 |
250505 |
23710.0 |
23710.0 |
23710.0 |
23710.0 |
+268.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
40,495 |
9,390 |
+63 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
5230 |
5266 |
5224 |
5251 |
+16 |
756,387 |
2,447,473 |
-251 |
|
|
Sep25 |
250505 |
5255 |
5281 |
5255 |
5270 |
+15 |
71 |
8,297 |
+13 |
|
|
Dec25 |
250505 |
5275 |
5275 |
5275 |
5275 |
+16 |
0 |
8,503 |
+0 |
|
| Total Volume and Open Interest |
756,458 |
2,466,624 |
-238 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250505 |
12189 |
12290 |
12186 |
12223 |
-14 |
29,984 |
161,345 |
+2,395 |
|
|
Sep25 |
250505 |
12203 |
12244 |
12201 |
12222 |
-15 |
8 |
77 |
+1 |
|
|
Dec25 |
250505 |
12223 |
12223 |
12223 |
12223 |
-15 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
29,992 |
161,438 |
+2,396 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun25 |
250502 |
8463.50 |
8636.50 |
8463.50 |
8599.00 |
+100.50 |
42,422 |
387,623 |
-1,062 |
|
|
Sep25 |
250502 |
8598.00 |
8651.00 |
8598.00 |
8618.50 |
+100.00 |
20 |
138 |
+5 |
|
|
Dec25 |
250502 |
8647.50 |
8647.50 |
8647.50 |
8647.50 |
+100.00 |
|
|
|
|
| Total Volume and Open Interest |
42,442 |
387,761 |
-1,057 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun25 |
250505 |
8251.0 |
8280.0 |
8161.0 |
8173.0 |
-75.0 |
36,049 |
200,846 |
-707 |
|
|
Sep25 |
250505 |
8160.0 |
8161.0 |
8150.0 |
8150.0 |
-74.0 |
5 |
473 |
-1 |
|
|
Dec25 |
250505 |
8187.0 |
8187.0 |
8187.0 |
8187.0 |
-74.0 |
|
|
|
|
| Total Volume and Open Interest |
36,059 |
201,578 |
-703 |
|
| FTSE MIB(ISE) |
|
Jun25 |
250505 |
37830.00 |
38050.00 |
37605.00 |
37923.00 |
+142.00 |
14,543 |
105,224 |
+1,964 |
|
|
Sep25 |
250505 |
37900.00 |
37900.00 |
37900.00 |
37900.00 |
+142.00 |
4 |
130 |
+0 |
|
|
Dec25 |
250505 |
37623.00 |
37623.00 |
37623.00 |
37623.00 |
+142.00 |
1 |
1 |
+0 |
|
| Total Volume and Open Interest |
14,548 |
105,355 |
+1,964 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250502 |
338.60 |
340.40 |
336.10 |
339.30 |
+0.45 |
169,633 |
256,482 |
-1,719 |
|
|
Sep25 |
250502 |
338.05 |
340.70 |
336.60 |
339.85 |
+0.55 |
251 |
12,541 |
+24 |
|
|
Dec25 |
250502 |
340.00 |
340.85 |
338.50 |
340.85 |
+0.15 |
0 |
9,449 |
+500 |
|
| Total Volume and Open Interest |
169,885 |
285,859 |
-1,195 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May25 |
250505 |
517.15 |
517.20 |
515.55 |
517.20 |
-3.45 |
5 |
400 |
+2 |
|
|
Jun25 |
250505 |
516.80 |
516.80 |
516.25 |
516.80 |
-3.45 |
|
|
|
|
|
Jul25 |
250505 |
514.30 |
514.30 |
514.30 |
514.30 |
-8.45 |
|
|
|
|
| Total Volume and Open Interest |
5 |
400 |
+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
