|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 08, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
1030.00 |
1039.00 |
1029.00 |
1036.75 |
+6.25 |
204 |
212 |
-130 |
Hover/Click |
|
Jul25 |
250508 |
1039.00 |
1048.00 |
1036.50 |
1045.00 |
+5.75 |
123,496 |
375,682 |
+5,788 |
Hover/Click |
|
Aug25 |
250508 |
1035.25 |
1043.25 |
1033.00 |
1040.00 |
+4.50 |
15,946 |
45,818 |
+408 |
Hover/Click |
|
Sep25 |
250508 |
1017.00 |
1024.00 |
1014.25 |
1020.50 |
+3.25 |
13,081 |
44,446 |
-707 |
Hover/Click |
|
Nov25 |
250508 |
1021.00 |
1028.50 |
1018.50 |
1025.00 |
+3.00 |
70,238 |
206,396 |
+5,442 |
Hover/Click |
|
Jan26 |
250508 |
1033.50 |
1040.00 |
1030.75 |
1036.75 |
+2.75 |
14,167 |
53,356 |
+3,375 |
Hover/Click |
|
Mar26 |
250508 |
1039.25 |
1045.25 |
1037.00 |
1043.00 |
+3.00 |
6,995 |
37,169 |
+416 |
Hover/Click |
|
May26 |
250508 |
1046.50 |
1052.75 |
1045.00 |
1051.25 |
+3.00 |
1,651 |
12,504 |
+151 |
Hover/Click |
|
Jul26 |
250508 |
1054.75 |
1061.25 |
1053.50 |
1059.50 |
+3.00 |
1,568 |
8,713 |
+195 |
Hover/Click |
|
Aug26 |
250508 |
1055.00 |
1055.00 |
1055.00 |
1055.00 |
+3.00 |
13 |
429 |
+3 |
Hover/Click |
|
Sep26 |
250508 |
1037.50 |
1037.50 |
1037.50 |
1037.50 |
+3.25 |
6 |
343 |
-2 |
Hover/Click |
|
Nov26 |
250508 |
1028.75 |
1036.75 |
1028.75 |
1035.75 |
+3.75 |
414 |
7,276 |
+77 |
Hover/Click |
|
Jan27 |
250508 |
1046.00 |
1046.00 |
1046.00 |
1046.00 |
+3.50 |
1 |
331 |
+0 |
Hover/Click |
|
Mar27 |
250508 |
1047.25 |
1047.25 |
1047.25 |
1047.25 |
+3.75 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
247,780 |
793,016 |
+15,016 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
289.20 |
289.20 |
287.80 |
287.80 |
-0.20 |
89 |
383 |
-66 |
Hover/Click |
|
Jul25 |
250508 |
295.30 |
297.40 |
293.80 |
294.70 |
-0.30 |
68,526 |
297,792 |
-2,041 |
Hover/Click |
|
Aug25 |
250508 |
297.80 |
299.90 |
296.70 |
297.50 |
-0.30 |
16,185 |
40,688 |
+641 |
Hover/Click |
|
Sep25 |
250508 |
299.40 |
301.20 |
298.00 |
298.80 |
-0.30 |
13,210 |
41,051 |
+1,428 |
Hover/Click |
|
Oct25 |
250508 |
300.30 |
301.90 |
298.50 |
299.20 |
-0.70 |
6,279 |
27,237 |
+102 |
Hover/Click |
|
Dec25 |
250508 |
304.40 |
305.70 |
302.10 |
302.90 |
-0.90 |
23,318 |
114,571 |
+2,154 |
Hover/Click |
|
Jan26 |
250508 |
305.90 |
307.60 |
303.90 |
304.90 |
-0.90 |
4,372 |
16,859 |
+534 |
Hover/Click |
|
Mar26 |
250508 |
308.80 |
310.20 |
306.50 |
307.40 |
-0.80 |
1,306 |
15,288 |
+337 |
Hover/Click |
|
May26 |
250508 |
311.90 |
312.90 |
309.40 |
310.40 |
-0.70 |
683 |
8,277 |
+154 |
Hover/Click |
|
Jul26 |
250508 |
315.00 |
316.50 |
313.20 |
313.90 |
-0.50 |
763 |
4,602 |
+207 |
Hover/Click |
| Total Volume and Open Interest |
134,889 |
572,031 |
+3,501 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
47.48 |
48.03 |
47.48 |
48.03 |
+1.08 |
48 |
506 |
-38 |
Hover/Click |
|
Jul25 |
250508 |
47.41 |
48.50 |
47.30 |
48.45 |
+1.12 |
94,450 |
260,094 |
-4,722 |
Hover/Click |
|
Aug25 |
250508 |
47.55 |
48.58 |
47.45 |
48.54 |
+1.08 |
20,464 |
52,416 |
+1,986 |
Hover/Click |
|
Sep25 |
250508 |
47.57 |
48.58 |
47.49 |
48.54 |
+1.03 |
14,237 |
37,729 |
+1,333 |
Hover/Click |
|
Oct25 |
250508 |
47.45 |
48.45 |
47.45 |
48.41 |
+0.97 |
7,501 |
27,977 |
+626 |
Hover/Click |
|
Dec25 |
250508 |
47.68 |
48.54 |
47.56 |
48.51 |
+0.91 |
38,131 |
146,766 |
+674 |
Hover/Click |
|
Jan26 |
250508 |
47.65 |
48.54 |
47.60 |
48.52 |
+0.89 |
6,194 |
19,707 |
-230 |
Hover/Click |
|
Mar26 |
250508 |
47.55 |
48.43 |
47.51 |
48.42 |
+0.87 |
3,554 |
14,443 |
+394 |
Hover/Click |
|
May26 |
250508 |
47.54 |
48.41 |
47.50 |
48.38 |
+0.86 |
1,569 |
6,552 |
+293 |
Hover/Click |
|
Jul26 |
250508 |
47.59 |
48.41 |
47.53 |
48.40 |
+0.84 |
2,326 |
6,188 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
188,597 |
577,102 |
+341 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May25 |
250508 |
687.9 |
687.9 |
687.9 |
687.9 |
-0.4 |
|
|
|
Hover/Click |
|
Jul25 |
250508 |
700.1 |
714.6 |
695.3 |
700.9 |
-0.4 |
22,838 |
147,509 |
+2,750 |
Hover/Click |
|
Nov25 |
250508 |
660.4 |
667.5 |
654.4 |
662.5 |
-0.5 |
8,735 |
66,295 |
+44 |
Hover/Click |
|
Jan26 |
250508 |
667.9 |
675.3 |
662.9 |
670.3 |
-1.0 |
1,285 |
14,356 |
-75 |
Hover/Click |
|
Mar26 |
250508 |
677.5 |
682.4 |
670.2 |
677.2 |
-1.2 |
631 |
5,249 |
+324 |
Hover/Click |
|
May26 |
250508 |
688.0 |
688.6 |
676.8 |
683.4 |
-1.3 |
157 |
2,775 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
33,751 |
239,335 |
+3,044 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
440.50 |
441.75 |
434.00 |
439.00 |
-2.00 |
617 |
725 |
-232 |
Hover/Click |
|
Jul25 |
250508 |
450.00 |
452.00 |
442.25 |
447.50 |
-1.75 |
248,109 |
674,660 |
+6,073 |
Hover/Click |
|
Sep25 |
250508 |
429.75 |
430.75 |
423.25 |
426.50 |
-3.00 |
96,229 |
301,401 |
-6,148 |
Hover/Click |
|
Dec25 |
250508 |
441.50 |
441.75 |
435.75 |
438.75 |
-2.00 |
108,422 |
452,661 |
+7,156 |
Hover/Click |
|
Mar26 |
250508 |
455.25 |
455.25 |
450.25 |
453.25 |
-1.50 |
12,227 |
56,595 |
+1,295 |
Hover/Click |
|
May26 |
250508 |
464.25 |
464.25 |
459.50 |
462.75 |
-1.00 |
4,219 |
24,873 |
-102 |
Hover/Click |
|
Jul26 |
250508 |
469.75 |
469.75 |
465.25 |
468.75 |
-0.75 |
2,757 |
19,757 |
+686 |
Hover/Click |
|
Sep26 |
250508 |
455.75 |
455.75 |
451.25 |
454.25 |
-1.00 |
447 |
3,068 |
+33 |
Hover/Click |
|
Dec26 |
250508 |
458.50 |
459.00 |
454.00 |
457.25 |
-1.25 |
1,033 |
20,289 |
-39 |
Hover/Click |
|
Mar27 |
250508 |
466.75 |
468.50 |
465.75 |
468.50 |
-1.50 |
13 |
2,267 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
474,092 |
1,557,267 |
+8,741 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
511.25 |
513.00 |
511.00 |
513.00 |
-5.00 |
82 |
71 |
-185 |
Hover/Click |
|
Jul25 |
250508 |
532.50 |
538.50 |
525.50 |
529.25 |
-5.00 |
58,189 |
266,256 |
-1,132 |
Hover/Click |
|
Sep25 |
250508 |
549.00 |
553.25 |
540.25 |
544.00 |
-5.00 |
23,477 |
96,342 |
-123 |
Hover/Click |
|
Dec25 |
250508 |
570.50 |
575.25 |
562.25 |
566.00 |
-5.25 |
15,489 |
68,726 |
+545 |
Hover/Click |
|
Mar26 |
250508 |
590.75 |
594.25 |
581.00 |
584.75 |
-5.50 |
3,868 |
16,252 |
+547 |
Hover/Click |
|
May26 |
250508 |
601.50 |
605.25 |
592.00 |
595.50 |
-5.75 |
1,398 |
4,188 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
103,279 |
455,919 |
-97 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May25 |
250508 |
517.75 |
519.50 |
513.50 |
513.75 |
-3.75 |
0 |
16 |
+0 |
Hover/Click |
|
Jul25 |
250508 |
529.00 |
534.75 |
520.25 |
524.75 |
-4.75 |
26,611 |
167,552 |
-737 |
Hover/Click |
|
Sep25 |
250508 |
542.25 |
548.50 |
534.50 |
538.75 |
-5.00 |
11,935 |
55,550 |
-258 |
Hover/Click |
|
Dec25 |
250508 |
566.25 |
571.25 |
557.00 |
561.00 |
-5.75 |
9,463 |
40,260 |
+687 |
Hover/Click |
|
Mar26 |
250508 |
586.00 |
590.75 |
576.75 |
580.75 |
-5.75 |
2,504 |
10,128 |
+510 |
Hover/Click |
|
May26 |
250508 |
596.50 |
601.00 |
587.00 |
591.00 |
-5.50 |
448 |
3,571 |
+55 |
Hover/Click |
|
Jul26 |
250508 |
601.75 |
603.75 |
593.25 |
596.50 |
-5.00 |
82 |
466 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
51,054 |
277,687 |
+270 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May25 |
250508 |
616.50 |
616.50 |
616.50 |
616.50 |
unch |
|
|
|
Hover/Click |
|
Jul25 |
250508 |
603.00 |
607.00 |
598.00 |
600.75 |
-2.25 |
4,925 |
40,545 |
-709 |
Hover/Click |
|
Sep25 |
250508 |
614.25 |
618.75 |
610.00 |
612.50 |
-2.50 |
2,064 |
15,545 |
+10 |
Hover/Click |
|
Dec25 |
250508 |
633.00 |
635.25 |
627.00 |
630.00 |
-2.25 |
603 |
10,641 |
+164 |
Hover/Click |
|
Mar26 |
250508 |
652.00 |
652.00 |
643.75 |
647.25 |
-2.25 |
140 |
2,086 |
+102 |
Hover/Click |
|
May26 |
250508 |
657.00 |
659.50 |
655.00 |
656.00 |
-2.25 |
16 |
62 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
7,753 |
68,894 |
-425 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
370.00 |
370.00 |
370.00 |
370.00 |
unch |
0 |
1 |
+0 |
Hover/Click |
|
Jul25 |
250508 |
345.75 |
346.50 |
342.50 |
345.75 |
-0.50 |
172 |
2,308 |
-31 |
Hover/Click |
|
Sep25 |
250508 |
338.75 |
338.75 |
336.50 |
338.75 |
-0.75 |
9 |
67 |
+0 |
Hover/Click |
|
Dec25 |
250508 |
338.75 |
338.75 |
336.50 |
338.00 |
-0.75 |
7 |
256 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
188 |
2,646 |
-29 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May25 |
250508 |
12.48 |
12.48 |
12.48 |
12.48 |
-0.24 |
33 |
57 |
+0 |
Hover/Click |
|
Jul25 |
250508 |
13.02 |
13.06 |
12.73 |
12.78 |
-0.25 |
431 |
10,058 |
-118 |
Hover/Click |
|
Sep25 |
250508 |
13.24 |
13.24 |
12.98 |
13.02 |
-0.22 |
25 |
1,379 |
+12 |
Hover/Click |
|
Nov25 |
250508 |
13.19 |
13.19 |
13.19 |
13.19 |
-0.22 |
1 |
91 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
490 |
11,593 |
-105 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
212.900 |
214.630 |
211.750 |
214.250 |
+1.715 |
43,083 |
134,303 |
-7,787 |
Hover/Click |
|
Aug25 |
250508 |
208.830 |
210.350 |
207.600 |
210.000 |
+1.620 |
30,223 |
102,656 |
+6,056 |
Hover/Click |
|
Oct25 |
250508 |
206.330 |
207.830 |
205.435 |
207.485 |
+1.300 |
12,214 |
70,088 |
+833 |
Hover/Click |
|
Dec25 |
250508 |
206.150 |
207.550 |
205.350 |
207.285 |
+1.300 |
7,758 |
46,440 |
+651 |
Hover/Click |
|
Feb26 |
250508 |
206.400 |
207.685 |
205.685 |
207.550 |
+1.420 |
3,038 |
15,162 |
+261 |
Hover/Click |
|
Apr26 |
250508 |
206.080 |
207.580 |
205.735 |
207.535 |
+1.435 |
1,186 |
9,860 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
97,959 |
382,883 |
+146 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May25 |
250508 |
295.435 |
297.700 |
294.000 |
297.480 |
+3.030 |
3,398 |
7,533 |
-334 |
Hover/Click |
|
Aug25 |
250508 |
299.050 |
301.585 |
298.035 |
301.250 |
+2.650 |
7,162 |
39,694 |
+538 |
Hover/Click |
|
Sep25 |
250508 |
298.000 |
300.535 |
297.150 |
300.230 |
+2.895 |
2,883 |
11,693 |
+48 |
Hover/Click |
|
Oct25 |
250508 |
295.850 |
298.500 |
295.230 |
298.300 |
+3.000 |
1,973 |
6,527 |
+103 |
Hover/Click |
|
Nov25 |
250508 |
293.500 |
295.980 |
292.980 |
295.800 |
+3.015 |
1,096 |
4,774 |
+235 |
Hover/Click |
|
Jan26 |
250508 |
288.000 |
291.050 |
288.000 |
290.850 |
+3.000 |
345 |
2,063 |
+39 |
Hover/Click |
|
Mar26 |
250508 |
285.730 |
288.150 |
285.435 |
287.935 |
+2.935 |
72 |
342 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
16,958 |
72,736 |
+655 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May25 |
250508 |
91.030 |
91.030 |
90.550 |
90.650 |
-0.500 |
884 |
3,995 |
-95 |
|
|
Jun25 |
250508 |
97.130 |
97.950 |
96.680 |
97.180 |
-0.150 |
33,959 |
77,790 |
-6,679 |
Hover/Click |
|
Jul25 |
250508 |
99.400 |
100.330 |
98.900 |
100.250 |
+0.770 |
24,696 |
50,165 |
+4,141 |
Hover/Click |
|
Aug25 |
250508 |
97.800 |
98.630 |
97.380 |
98.530 |
+0.600 |
11,390 |
39,425 |
+517 |
Hover/Click |
|
Oct25 |
250508 |
83.680 |
84.250 |
83.330 |
84.080 |
+0.250 |
5,838 |
46,188 |
+721 |
Hover/Click |
|
Dec25 |
250508 |
77.000 |
77.430 |
76.630 |
77.300 |
+0.220 |
6,402 |
34,079 |
+782 |
Hover/Click |
|
Feb26 |
250508 |
80.430 |
80.750 |
80.150 |
80.730 |
+0.130 |
2,122 |
12,492 |
+526 |
Hover/Click |
|
Apr26 |
250508 |
84.180 |
84.400 |
83.950 |
84.380 |
+0.030 |
698 |
4,171 |
+306 |
Hover/Click |
| Total Volume and Open Interest |
86,138 |
269,613 |
+327 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May25 |
250508 |
18.63 |
18.64 |
18.51 |
18.56 |
-0.18 |
294 |
4,806 |
+42 |
Hover/Click |
|
Jun25 |
250508 |
18.84 |
18.90 |
18.59 |
18.75 |
-0.27 |
1,102 |
4,554 |
-112 |
Hover/Click |
|
Jul25 |
250508 |
19.10 |
19.10 |
18.80 |
18.96 |
-0.22 |
426 |
2,041 |
+58 |
Hover/Click |
|
Aug25 |
250508 |
19.02 |
19.09 |
18.92 |
19.05 |
-0.15 |
322 |
1,567 |
+118 |
Hover/Click |
|
Sep25 |
250508 |
19.20 |
19.20 |
18.97 |
19.10 |
-0.18 |
178 |
1,324 |
+40 |
Hover/Click |
|
Oct25 |
250508 |
19.05 |
19.20 |
18.96 |
19.08 |
-0.08 |
151 |
1,013 |
-29 |
Hover/Click |
|
Nov25 |
250508 |
18.52 |
18.61 |
18.50 |
18.52 |
-0.18 |
87 |
1,370 |
+57 |
Hover/Click |
|
Dec25 |
250508 |
18.43 |
18.43 |
18.38 |
18.38 |
-0.14 |
61 |
1,126 |
+26 |
Hover/Click |
|
Jan26 |
250508 |
18.15 |
18.15 |
18.15 |
18.15 |
-0.13 |
34 |
309 |
+18 |
Hover/Click |
|
Feb26 |
250508 |
18.00 |
18.00 |
18.00 |
18.00 |
+0.02 |
24 |
298 |
+0 |
Hover/Click |
|
Mar26 |
250508 |
18.10 |
18.15 |
17.94 |
17.98 |
-0.02 |
14 |
279 |
+0 |
Hover/Click |
|
Apr26 |
250508 |
18.01 |
18.01 |
18.01 |
18.01 |
+0.03 |
8 |
198 |
+0 |
Hover/Click |
|
May26 |
250508 |
18.02 |
18.02 |
18.02 |
18.02 |
+0.07 |
8 |
177 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,717 |
19,469 |
+218 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May25 |
250508 |
9268 |
9268 |
9268 |
9268 |
-130 |
1 |
11 |
-1 |
Hover/Click |
|
Jul25 |
250508 |
9155 |
9274 |
8795 |
9068 |
-130 |
7,272 |
40,307 |
+578 |
Hover/Click |
|
Sep25 |
250508 |
8891 |
8929 |
8506 |
8686 |
-205 |
5,632 |
20,755 |
+781 |
Hover/Click |
|
Dec25 |
250508 |
8367 |
8397 |
8009 |
8092 |
-290 |
2,680 |
22,511 |
+552 |
Hover/Click |
|
Mar26 |
250508 |
7891 |
7938 |
7534 |
7582 |
-344 |
1,196 |
7,067 |
+27 |
Hover/Click |
|
May26 |
250508 |
7775 |
7775 |
7376 |
7417 |
-338 |
339 |
838 |
-5 |
Hover/Click |
|
Jul26 |
250508 |
7652 |
7652 |
7284 |
7300 |
-328 |
128 |
685 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
17,271 |
92,775 |
+1,940 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May25 |
250508 |
397.80 |
397.80 |
397.80 |
397.80 |
+1.60 |
22 |
309 |
-36 |
Hover/Click |
|
Jul25 |
250508 |
385.60 |
387.95 |
382.20 |
387.35 |
+3.25 |
10,776 |
68,860 |
-474 |
Hover/Click |
|
Sep25 |
250508 |
380.10 |
382.35 |
376.85 |
381.80 |
+3.10 |
7,466 |
38,043 |
-43 |
Hover/Click |
|
Dec25 |
250508 |
372.20 |
374.75 |
369.25 |
374.25 |
+3.10 |
4,128 |
25,529 |
+735 |
Hover/Click |
|
Mar26 |
250508 |
365.35 |
367.85 |
362.60 |
367.55 |
+3.10 |
1,080 |
10,990 |
+120 |
Hover/Click |
|
May26 |
250508 |
356.45 |
359.00 |
353.85 |
358.80 |
+3.00 |
199 |
3,752 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
23,884 |
154,689 |
+319 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May25 |
250508 |
271.20 |
271.20 |
271.20 |
271.20 |
-12.00 |
1 |
2 |
+0 |
Hover/Click |
|
Jul25 |
250508 |
255.70 |
265.20 |
241.70 |
243.75 |
-12.00 |
644 |
5,591 |
+126 |
Hover/Click |
|
Sep25 |
250508 |
249.10 |
257.00 |
235.00 |
237.15 |
-11.10 |
184 |
1,996 |
+4 |
Hover/Click |
|
Nov25 |
250508 |
246.40 |
255.00 |
231.40 |
234.70 |
-10.65 |
88 |
868 |
+28 |
Hover/Click |
|
Jan26 |
250508 |
239.95 |
239.95 |
231.95 |
231.95 |
-11.40 |
10 |
303 |
+6 |
Hover/Click |
|
Mar26 |
250508 |
229.30 |
229.30 |
229.30 |
229.30 |
-11.65 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
927 |
8,792 |
+164 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul25 |
250508 |
17.19 |
17.55 |
17.05 |
17.50 |
+0.37 |
46,057 |
346,616 |
+708 |
Hover/Click |
|
Oct25 |
250508 |
17.34 |
17.67 |
17.19 |
17.64 |
+0.36 |
25,231 |
161,255 |
-744 |
Hover/Click |
|
Mar26 |
250508 |
17.71 |
18.03 |
17.58 |
18.00 |
+0.32 |
17,492 |
118,804 |
-1,346 |
Hover/Click |
|
May26 |
250508 |
17.10 |
17.33 |
16.99 |
17.33 |
+0.26 |
13,291 |
56,364 |
-2,080 |
Hover/Click |
|
Jul26 |
250508 |
16.87 |
17.07 |
16.77 |
17.06 |
+0.22 |
6,574 |
38,695 |
+277 |
Hover/Click |
|
Oct26 |
250508 |
16.95 |
17.12 |
16.87 |
17.12 |
+0.19 |
2,333 |
32,047 |
-37 |
Hover/Click |
|
Mar27 |
250508 |
17.27 |
17.48 |
17.26 |
17.48 |
+0.16 |
932 |
16,168 |
+17 |
Hover/Click |
|
May27 |
250508 |
16.95 |
17.13 |
16.94 |
17.13 |
+0.14 |
534 |
7,510 |
+74 |
Hover/Click |
|
Jul27 |
250508 |
16.85 |
17.01 |
16.85 |
17.01 |
+0.12 |
438 |
9,919 |
+225 |
Hover/Click |
| Total Volume and Open Interest |
112,962 |
794,221 |
-2,905 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May25 |
250508 |
6975 |
7025 |
6412 |
6662 |
-293 |
5,688 |
3,666 |
-2,485 |
Hover/Click |
|
Jul25 |
250508 |
6705 |
6814 |
6376 |
6576 |
-128 |
9,073 |
34,565 |
+2,410 |
Hover/Click |
|
Sep25 |
250508 |
6441 |
6496 |
6163 |
6315 |
-126 |
3,771 |
30,672 |
-71 |
Hover/Click |
|
Dec25 |
250508 |
5872 |
5939 |
5685 |
5765 |
-170 |
2,528 |
27,439 |
+208 |
Hover/Click |
|
Mar26 |
250508 |
5552 |
5624 |
5394 |
5445 |
-159 |
2,263 |
15,758 |
+300 |
Hover/Click |
|
May26 |
250508 |
5516 |
5526 |
5310 |
5354 |
-158 |
556 |
3,617 |
+99 |
Hover/Click |
|
Jul26 |
250508 |
5446 |
5450 |
5240 |
5283 |
-158 |
173 |
2,259 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
24,097 |
122,076 |
+486 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug25 |
250508 |
486.20 |
495.80 |
484.00 |
494.90 |
+9.50 |
10,423 |
54,056 |
+264 |
Hover/Click |
|
Oct25 |
250508 |
476.80 |
486.50 |
474.50 |
485.70 |
+9.70 |
2,546 |
17,201 |
-90 |
Hover/Click |
|
Dec25 |
250508 |
475.30 |
484.40 |
473.10 |
484.00 |
+9.20 |
1,562 |
8,811 |
+317 |
Hover/Click |
|
Mar26 |
250508 |
478.60 |
487.20 |
477.40 |
486.90 |
+8.30 |
805 |
7,494 |
+182 |
Hover/Click |
|
May26 |
250508 |
477.50 |
486.40 |
477.50 |
486.00 |
+7.60 |
208 |
3,697 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
15,776 |
95,818 |
+731 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May25 |
250507 |
70.47 |
70.47 |
70.47 |
70.47 |
-1.47 |
9 |
4 |
-1 |
Hover/Click |
|
Jul25 |
250508 |
67.38 |
67.71 |
66.22 |
66.69 |
-0.69 |
24,941 |
105,312 |
-2,289 |
Hover/Click |
|
Oct25 |
250508 |
68.52 |
68.91 |
68.45 |
68.91 |
-0.49 |
5 |
119 |
+1 |
Hover/Click |
|
Dec25 |
250508 |
69.14 |
69.44 |
68.35 |
68.75 |
-0.50 |
13,574 |
89,822 |
-883 |
Hover/Click |
|
Mar26 |
250508 |
70.22 |
70.61 |
69.55 |
69.99 |
-0.46 |
3,890 |
13,166 |
+243 |
Hover/Click |
|
May26 |
250508 |
71.49 |
71.49 |
70.47 |
70.90 |
-0.46 |
1,085 |
3,058 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
44,127 |
216,794 |
-2,743 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun25 |
250508 |
57.93 |
60.29 |
57.74 |
59.91 |
+1.84 |
295,238 |
229,074 |
-28,314 |
Hover/Click |
|
Jul25 |
250508 |
57.55 |
59.87 |
57.37 |
59.52 |
+1.82 |
184,640 |
264,121 |
+8,159 |
Hover/Click |
|
Aug25 |
250508 |
57.23 |
59.42 |
57.02 |
59.09 |
+1.75 |
100,224 |
134,363 |
-393 |
Hover/Click |
|
Sep25 |
250508 |
56.89 |
59.04 |
56.76 |
58.72 |
+1.67 |
79,348 |
161,836 |
+1,038 |
Hover/Click |
|
Oct25 |
250508 |
56.77 |
58.82 |
56.63 |
58.48 |
+1.58 |
32,302 |
94,770 |
-715 |
Hover/Click |
|
Nov25 |
250508 |
56.75 |
58.70 |
56.68 |
58.40 |
+1.52 |
20,539 |
78,753 |
-247 |
Hover/Click |
|
Dec25 |
250508 |
56.78 |
58.70 |
56.62 |
58.39 |
+1.45 |
79,184 |
239,051 |
+243 |
Hover/Click |
|
Jan26 |
250508 |
56.96 |
58.71 |
56.96 |
58.44 |
+1.39 |
11,135 |
50,342 |
+1,870 |
Hover/Click |
|
Feb26 |
250508 |
57.45 |
58.61 |
57.27 |
58.52 |
+1.33 |
6,281 |
29,817 |
-570 |
Hover/Click |
|
Mar26 |
250508 |
57.31 |
58.80 |
57.31 |
58.64 |
+1.29 |
10,234 |
65,008 |
-916 |
Hover/Click |
|
Apr26 |
250508 |
58.13 |
58.86 |
58.09 |
58.78 |
+1.25 |
1,114 |
21,939 |
+42 |
Hover/Click |
|
May26 |
250508 |
58.89 |
59.09 |
58.89 |
58.95 |
+1.23 |
1,054 |
24,117 |
+118 |
Hover/Click |
|
Jun26 |
250508 |
57.69 |
59.38 |
57.61 |
59.11 |
+1.22 |
17,693 |
113,629 |
-1,072 |
Hover/Click |
|
Jul26 |
250508 |
59.19 |
59.22 |
57.89 |
59.22 |
+1.21 |
1,746 |
25,407 |
+1,358 |
Hover/Click |
|
Aug26 |
250508 |
59.32 |
59.32 |
59.32 |
59.32 |
+1.19 |
217 |
14,281 |
-7 |
Hover/Click |
|
Sep26 |
250508 |
59.42 |
59.42 |
58.09 |
59.42 |
+1.16 |
1,199 |
30,881 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
877,309 |
1,964,154 |
-18,112 |
|
| e-miNY Crude Oil(NYM) |
|
Jun25 |
250508 |
57.900 |
60.275 |
57.750 |
59.900 |
+1.825 |
3,979 |
1,716 |
+83 |
|
|
Jul25 |
250508 |
57.500 |
59.850 |
57.400 |
59.525 |
+1.825 |
535 |
755 |
-4 |
|
|
Aug25 |
250508 |
57.225 |
59.375 |
57.100 |
59.100 |
+1.750 |
48 |
126 |
+8 |
|
|
Sep25 |
250508 |
57.200 |
58.725 |
57.200 |
58.725 |
+1.675 |
5 |
79 |
+0 |
|
|
Oct25 |
250508 |
57.200 |
58.800 |
57.200 |
58.475 |
+1.575 |
2 |
49 |
+1 |
|
|
Nov25 |
250508 |
58.400 |
58.400 |
58.400 |
58.400 |
+1.525 |
0 |
34 |
+0 |
|
|
Dec25 |
250508 |
57.200 |
58.400 |
57.200 |
58.400 |
+1.450 |
9 |
91 |
+4 |
|
|
Jan26 |
250508 |
58.450 |
58.450 |
58.450 |
58.450 |
+1.400 |
0 |
6 |
+0 |
|
|
Feb26 |
250508 |
58.525 |
58.525 |
58.525 |
58.525 |
+1.325 |
|
|
|
|
|
Mar26 |
250508 |
58.650 |
58.650 |
58.650 |
58.650 |
+1.300 |
|
|
|
|
| Total Volume and Open Interest |
4,578 |
2,873 |
+92 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun25 |
250508 |
197.01 |
205.78 |
197.00 |
204.00 |
+6.34 |
67,450 |
110,911 |
-10,798 |
Hover/Click |
|
Jul25 |
250508 |
195.31 |
203.15 |
195.31 |
201.52 |
+5.42 |
50,096 |
71,146 |
+4,542 |
Hover/Click |
|
Aug25 |
250508 |
195.72 |
203.08 |
195.72 |
201.63 |
+5.04 |
21,968 |
39,752 |
+690 |
Hover/Click |
|
Sep25 |
250508 |
197.01 |
203.77 |
196.95 |
202.44 |
+4.85 |
14,978 |
26,458 |
+1,160 |
Hover/Click |
|
Oct25 |
250508 |
198.11 |
204.38 |
197.99 |
203.24 |
+4.64 |
5,325 |
14,686 |
-27 |
Hover/Click |
|
Nov25 |
250508 |
198.83 |
204.83 |
198.74 |
203.77 |
+4.45 |
4,083 |
13,030 |
+115 |
Hover/Click |
|
Dec25 |
250508 |
199.37 |
205.15 |
199.19 |
204.07 |
+4.31 |
11,687 |
28,489 |
+149 |
Hover/Click |
|
Jan26 |
250508 |
200.65 |
205.44 |
199.81 |
204.53 |
+4.22 |
1,693 |
9,914 |
+199 |
Hover/Click |
|
Feb26 |
250508 |
200.55 |
205.14 |
199.75 |
204.26 |
+4.15 |
784 |
4,658 |
+2 |
Hover/Click |
|
Mar26 |
250508 |
201.60 |
203.53 |
200.82 |
203.27 |
+4.05 |
746 |
6,630 |
+3 |
Hover/Click |
|
Apr26 |
250508 |
199.75 |
202.31 |
199.60 |
201.80 |
+3.93 |
315 |
2,890 |
+87 |
Hover/Click |
|
May26 |
250508 |
199.69 |
201.32 |
199.69 |
201.14 |
+3.74 |
329 |
1,829 |
+27 |
Hover/Click |
|
Jun26 |
250508 |
197.68 |
201.70 |
197.18 |
200.87 |
+3.57 |
1,720 |
8,085 |
+311 |
Hover/Click |
|
Jul26 |
250508 |
201.55 |
201.55 |
201.55 |
201.55 |
+3.43 |
248 |
810 |
-40 |
Hover/Click |
| Total Volume and Open Interest |
181,871 |
353,807 |
-3,534 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun25 |
250508 |
202.24 |
209.82 |
201.64 |
208.54 |
+5.76 |
70,882 |
122,976 |
-1,712 |
Hover/Click |
|
Jul25 |
250508 |
199.63 |
206.75 |
199.08 |
205.48 |
+5.31 |
62,157 |
86,600 |
+1,914 |
Hover/Click |
|
Aug25 |
250508 |
196.20 |
203.24 |
195.93 |
201.98 |
+5.04 |
30,869 |
44,597 |
-1,366 |
Hover/Click |
|
Sep25 |
250508 |
192.27 |
198.92 |
192.09 |
197.70 |
+4.80 |
25,941 |
55,566 |
+2,014 |
Hover/Click |
|
Oct25 |
250508 |
178.86 |
183.79 |
177.59 |
182.73 |
+4.43 |
8,068 |
25,499 |
-151 |
Hover/Click |
|
Nov25 |
250508 |
173.41 |
178.46 |
172.70 |
177.52 |
+4.16 |
7,692 |
14,294 |
-574 |
Hover/Click |
|
Dec25 |
250508 |
170.36 |
175.06 |
169.53 |
174.12 |
+4.01 |
5,634 |
28,663 |
+486 |
Hover/Click |
|
Jan26 |
250508 |
170.57 |
173.12 |
170.49 |
173.00 |
+3.95 |
1,486 |
7,438 |
+13 |
Hover/Click |
|
Feb26 |
250508 |
171.23 |
173.61 |
171.23 |
173.61 |
+3.91 |
766 |
2,117 |
+205 |
Hover/Click |
|
Mar26 |
250508 |
173.52 |
175.38 |
173.10 |
175.38 |
+3.88 |
1,058 |
1,709 |
+286 |
Hover/Click |
| Total Volume and Open Interest |
215,305 |
398,671 |
+1,352 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun25 |
250508 |
208.54 |
208.54 |
208.54 |
208.54 |
+5.76 |
2 |
1 |
-2 |
|
|
Jul25 |
250508 |
205.48 |
205.48 |
205.48 |
205.48 |
+5.31 |
|
|
|
|
|
Aug25 |
250508 |
201.98 |
201.98 |
201.98 |
201.98 |
+5.04 |
|
|
|
|
|
Sep25 |
250508 |
197.70 |
197.70 |
197.70 |
197.70 |
+4.80 |
|
|
|
|
| Total Volume and Open Interest |
2 |
1 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun25 |
250508 |
3.632 |
3.723 |
3.527 |
3.592 |
-0.029 |
162,366 |
142,461 |
-3,848 |
Hover/Click |
|
Jul25 |
250508 |
3.945 |
4.029 |
3.870 |
3.933 |
-0.014 |
110,321 |
204,334 |
+1,340 |
Hover/Click |
|
Aug25 |
250508 |
4.023 |
4.103 |
3.960 |
4.018 |
-0.008 |
41,134 |
78,606 |
-306 |
Hover/Click |
|
Sep25 |
250508 |
3.993 |
4.077 |
3.940 |
3.997 |
-0.002 |
45,947 |
121,229 |
-208 |
Hover/Click |
|
Oct25 |
250508 |
4.066 |
4.146 |
4.008 |
4.063 |
-0.004 |
47,739 |
111,291 |
-63 |
Hover/Click |
|
Nov25 |
250508 |
4.376 |
4.450 |
4.317 |
4.364 |
-0.019 |
31,513 |
78,019 |
+2,311 |
Hover/Click |
|
Dec25 |
250508 |
4.874 |
4.929 |
4.808 |
4.852 |
-0.018 |
11,790 |
69,396 |
-11 |
Hover/Click |
|
Jan26 |
250508 |
5.166 |
5.216 |
5.092 |
5.139 |
-0.019 |
18,463 |
121,817 |
+1,727 |
Hover/Click |
|
Feb26 |
250508 |
4.843 |
4.893 |
4.769 |
4.812 |
-0.024 |
4,953 |
41,615 |
-375 |
Hover/Click |
|
Mar26 |
250508 |
4.298 |
4.336 |
4.227 |
4.262 |
-0.033 |
12,196 |
86,843 |
+38 |
Hover/Click |
|
Apr26 |
250508 |
3.915 |
3.951 |
3.868 |
3.897 |
-0.025 |
18,710 |
80,871 |
-480 |
Hover/Click |
|
May26 |
250508 |
3.916 |
3.941 |
3.865 |
3.889 |
-0.029 |
3,536 |
34,551 |
+310 |
Hover/Click |
|
Jun26 |
250508 |
4.072 |
4.095 |
4.021 |
4.045 |
-0.029 |
2,471 |
13,701 |
-5 |
Hover/Click |
|
Jul26 |
250508 |
4.241 |
4.269 |
4.197 |
4.219 |
-0.030 |
2,689 |
24,959 |
+338 |
Hover/Click |
|
Aug26 |
250508 |
4.271 |
4.302 |
4.231 |
4.253 |
-0.031 |
2,938 |
14,547 |
+461 |
Hover/Click |
|
Sep26 |
250508 |
4.227 |
4.251 |
4.186 |
4.207 |
-0.030 |
1,708 |
16,869 |
-203 |
Hover/Click |
| Total Volume and Open Interest |
543,677 |
1,511,282 |
+420 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul25 |
250508 |
61.06 |
63.38 |
61.00 |
62.84 |
+1.72 |
367,740 |
547,479 |
-25,193 |
Hover/Click |
|
Aug25 |
250508 |
60.78 |
62.97 |
60.70 |
62.45 |
+1.66 |
255,760 |
413,374 |
+17,295 |
Hover/Click |
|
Sep25 |
250508 |
60.50 |
62.64 |
60.42 |
62.12 |
+1.60 |
180,561 |
322,734 |
+7,065 |
Hover/Click |
|
Oct25 |
250508 |
60.37 |
62.46 |
60.32 |
61.95 |
+1.55 |
77,760 |
185,505 |
+2,975 |
Hover/Click |
|
Nov25 |
250508 |
60.38 |
62.40 |
60.36 |
61.90 |
+1.48 |
42,042 |
137,134 |
+3,219 |
Hover/Click |
|
Dec25 |
250508 |
60.45 |
62.41 |
60.40 |
61.90 |
+1.40 |
116,001 |
279,501 |
+4,368 |
Hover/Click |
|
Jan26 |
250508 |
60.61 |
62.43 |
60.56 |
61.96 |
+1.35 |
13,252 |
73,576 |
+236 |
Hover/Click |
|
Feb26 |
250508 |
60.73 |
62.50 |
60.73 |
62.05 |
+1.30 |
9,922 |
72,719 |
+659 |
Hover/Click |
|
Mar26 |
250508 |
60.90 |
62.59 |
60.86 |
62.17 |
+1.26 |
17,262 |
69,251 |
+1,387 |
Hover/Click |
|
Apr26 |
250508 |
61.03 |
62.72 |
61.03 |
62.30 |
+1.22 |
4,854 |
43,583 |
+693 |
Hover/Click |
|
May26 |
250508 |
61.26 |
62.67 |
61.26 |
62.46 |
+1.20 |
3,111 |
40,988 |
+512 |
Hover/Click |
|
Jun26 |
250508 |
61.39 |
63.03 |
61.39 |
62.61 |
+1.18 |
32,956 |
144,296 |
+1,908 |
Hover/Click |
|
Jul26 |
250508 |
62.76 |
62.76 |
62.73 |
62.73 |
+1.17 |
3,064 |
29,189 |
+568 |
Hover/Click |
|
Aug26 |
250508 |
61.90 |
62.85 |
61.85 |
62.85 |
+1.16 |
1,753 |
24,782 |
+507 |
Hover/Click |
| Total Volume and Open Interest |
1,210,816 |
2,955,437 |
+23,779 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May25 |
250508 |
581.75 |
603.00 |
581.50 |
595.25 |
+12.00 |
47,158 |
39,078 |
-14,000 |
Hover/Click |
|
Jun25 |
250508 |
579.00 |
601.25 |
578.25 |
593.00 |
+12.00 |
143,277 |
256,525 |
-15,448 |
Hover/Click |
|
Jul25 |
250508 |
575.00 |
596.25 |
574.25 |
589.00 |
+11.75 |
92,708 |
165,050 |
+6,367 |
Hover/Click |
|
Aug25 |
250508 |
574.00 |
594.75 |
573.75 |
587.75 |
+11.50 |
21,207 |
106,790 |
+2,134 |
Hover/Click |
|
Sep25 |
250508 |
575.25 |
595.25 |
574.50 |
588.75 |
+10.75 |
21,643 |
95,793 |
-135 |
Hover/Click |
|
Oct25 |
250508 |
578.25 |
597.00 |
577.75 |
591.00 |
+10.25 |
10,143 |
58,563 |
+120 |
Hover/Click |
|
Nov25 |
250508 |
576.75 |
594.50 |
576.75 |
589.50 |
+10.25 |
5,508 |
36,302 |
+42 |
Hover/Click |
|
Dec25 |
250508 |
575.00 |
591.75 |
574.50 |
587.00 |
+10.00 |
37,207 |
101,828 |
-2,423 |
Hover/Click |
|
Jan26 |
250508 |
575.50 |
590.75 |
575.50 |
587.50 |
+9.75 |
2,828 |
28,925 |
-144 |
Hover/Click |
|
Feb26 |
250508 |
580.00 |
592.25 |
579.00 |
589.00 |
+9.50 |
2,086 |
18,859 |
+305 |
Hover/Click |
| Total Volume and Open Interest |
400,730 |
1,085,514 |
-21,258 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
58.12 |
60.40 |
58.00 |
59.91 |
+1.84 |
40,793 |
84,372 |
-1,750 |
Hover/Click |
|
Jul25 |
250508 |
57.73 |
60.00 |
57.63 |
59.52 |
+1.82 |
70,579 |
97,426 |
+4,179 |
Hover/Click |
|
Aug25 |
250508 |
57.42 |
59.47 |
57.42 |
59.09 |
+1.75 |
58,270 |
63,448 |
+5,524 |
Hover/Click |
|
Sep25 |
250508 |
57.13 |
59.10 |
57.13 |
58.72 |
+1.67 |
52,178 |
89,830 |
+1,249 |
Hover/Click |
|
Oct25 |
250508 |
57.42 |
58.81 |
57.05 |
58.48 |
+1.58 |
29,229 |
40,281 |
-580 |
Hover/Click |
|
Nov25 |
250508 |
56.94 |
58.58 |
56.94 |
58.40 |
+1.52 |
17,159 |
29,784 |
-399 |
Hover/Click |
|
Dec25 |
250508 |
57.00 |
58.69 |
57.00 |
58.39 |
+1.45 |
22,453 |
140,674 |
+803 |
Hover/Click |
|
Jan26 |
250508 |
57.91 |
58.51 |
57.91 |
58.44 |
+1.39 |
1,979 |
13,154 |
-323 |
Hover/Click |
|
Feb26 |
250508 |
58.46 |
58.61 |
58.46 |
58.52 |
+1.33 |
512 |
7,859 |
-99 |
Hover/Click |
|
Mar26 |
250508 |
58.21 |
58.72 |
58.16 |
58.64 |
+1.29 |
980 |
9,317 |
-270 |
Hover/Click |
|
Apr26 |
250508 |
58.74 |
58.83 |
58.74 |
58.78 |
+1.25 |
340 |
4,489 |
-162 |
Hover/Click |
|
May26 |
250508 |
58.95 |
58.95 |
58.95 |
58.95 |
+1.23 |
76 |
5,706 |
+8 |
Hover/Click |
|
Jun26 |
250508 |
58.66 |
59.40 |
58.66 |
59.11 |
+1.22 |
5,633 |
60,449 |
-881 |
Hover/Click |
|
Jul26 |
250508 |
59.22 |
59.22 |
59.22 |
59.22 |
+1.21 |
109 |
5,538 |
+36 |
Hover/Click |
|
Aug26 |
250508 |
59.32 |
59.32 |
59.32 |
59.32 |
+1.19 |
19 |
4,389 |
-1 |
Hover/Click |
|
Sep26 |
250508 |
59.42 |
59.42 |
59.42 |
59.42 |
+1.16 |
1,150 |
10,465 |
+750 |
Hover/Click |
| Total Volume and Open Interest |
306,465 |
800,464 |
+8,913 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
99.725 |
100.600 |
99.445 |
100.490 |
+1.055 |
16,872 |
34,190 |
-630 |
Hover/Click |
|
Sep25 |
250508 |
99.245 |
100.180 |
99.170 |
100.095 |
+1.035 |
62 |
598 |
+7 |
Hover/Click |
|
Dec25 |
250508 |
99.755 |
99.755 |
99.755 |
99.755 |
+1.035 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,934 |
34,789 |
-623 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
64.30 |
64.68 |
63.98 |
64.00 |
-0.56 |
105,209 |
181,946 |
+448 |
Hover/Click |
|
Sep25 |
250508 |
64.41 |
64.77 |
64.08 |
64.10 |
-0.55 |
199 |
461 |
-99 |
Hover/Click |
|
Dec25 |
250508 |
64.53 |
64.53 |
64.19 |
64.19 |
-0.56 |
77 |
415 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
105,522 |
183,451 |
+394 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
132.95 |
133.58 |
132.38 |
132.54 |
-0.72 |
83,684 |
186,256 |
-4,522 |
Hover/Click |
|
Sep25 |
250508 |
133.36 |
133.66 |
132.46 |
132.60 |
-0.74 |
31 |
8,400 |
+4 |
Hover/Click |
|
Dec25 |
250508 |
132.70 |
132.70 |
132.65 |
132.65 |
-0.76 |
6 |
241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,838 |
195,620 |
-4,594 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
72.42 |
72.54 |
71.92 |
71.94 |
-0.65 |
62,139 |
251,245 |
+459 |
Hover/Click |
|
Sep25 |
250508 |
72.77 |
72.87 |
72.25 |
72.28 |
-0.65 |
121 |
2,431 |
+23 |
Hover/Click |
|
Dec25 |
250508 |
72.78 |
72.84 |
72.58 |
72.58 |
-0.65 |
16 |
1,245 |
+0 |
Hover/Click |
|
Mar26 |
250508 |
73.08 |
73.08 |
72.86 |
72.86 |
-0.64 |
3 |
65 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
62,310 |
255,611 |
+510 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
69.84 |
70.00 |
68.69 |
68.83 |
-1.17 |
151,322 |
354,900 |
-5,684 |
Hover/Click |
|
Sep25 |
250508 |
70.50 |
70.71 |
69.40 |
69.54 |
-1.17 |
426 |
11,459 |
+4 |
Hover/Click |
|
Dec25 |
250508 |
71.02 |
71.02 |
70.19 |
70.19 |
-1.17 |
100 |
2,437 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
152,117 |
369,901 |
-5,645 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
121.89 |
122.13 |
120.54 |
120.85 |
-1.55 |
25,224 |
70,471 |
+482 |
Hover/Click |
|
Sep25 |
250508 |
123.46 |
123.46 |
121.94 |
122.22 |
-1.57 |
46 |
260 |
+13 |
Hover/Click |
|
Dec25 |
250508 |
124.30 |
124.30 |
123.27 |
123.55 |
-1.60 |
0 |
317 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,270 |
71,073 |
+495 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
113.35 |
113.63 |
112.37 |
112.51 |
-1.12 |
167,687 |
707,668 |
-863 |
Hover/Click |
|
Sep25 |
250508 |
114.09 |
114.31 |
113.07 |
113.19 |
-1.13 |
663 |
16,570 |
-209 |
Hover/Click |
|
Dec25 |
250508 |
114.78 |
114.95 |
113.74 |
113.85 |
-1.12 |
361 |
3,771 |
+335 |
Hover/Click |
| Total Volume and Open Interest |
169,183 |
736,255 |
-758 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
507.50 |
510.00 |
507.25 |
509.63 |
+1.63 |
28,274 |
127,478 |
+200 |
Hover/Click |
|
Sep25 |
250508 |
503.25 |
504.50 |
501.88 |
504.13 |
+1.63 |
90 |
247 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
28,364 |
127,773 |
+290 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
59.4800 |
59.8200 |
59.0800 |
59.0900 |
-0.6100 |
28,638 |
60,080 |
-288 |
Hover/Click |
|
Sep25 |
250508 |
59.7200 |
60.0000 |
59.2700 |
59.2800 |
-0.6000 |
1 |
113 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,639 |
60,221 |
-288 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
173.65 |
175.65 |
173.10 |
175.20 |
+2.05 |
16,333 |
89,546 |
+681 |
Hover/Click |
|
Jul25 |
250508 |
172.40 |
174.45 |
171.95 |
174.05 |
+2.10 |
150 |
430 |
+46 |
|
|
Aug25 |
250508 |
172.85 |
172.85 |
172.85 |
172.85 |
+2.15 |
0 |
1 |
+0 |
|
|
Sep25 |
250508 |
171.55 |
171.55 |
171.55 |
171.55 |
+2.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,483 |
89,977 |
+727 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May25 |
250508 |
97720 |
103300 |
97350 |
101780 |
+5125 |
8,984 |
21,827 |
-79 |
Hover/Click |
|
Jun25 |
250508 |
98380 |
103890 |
97980 |
102410 |
+5155 |
1,639 |
6,213 |
+501 |
Hover/Click |
|
Jul25 |
250508 |
98985 |
104500 |
98985 |
103040 |
+5200 |
86 |
256 |
+55 |
Hover/Click |
|
Aug25 |
250508 |
101785 |
105050 |
101505 |
103630 |
+5230 |
5 |
53 |
+2 |
Hover/Click |
|
Sep25 |
250508 |
104075 |
105400 |
104075 |
104095 |
+5240 |
1 |
84 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
10,717 |
28,450 |
+479 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
115~120 |
115~150 |
114~020 |
114~130 |
-0~310 |
304,864 |
1,798,982 |
+4,715 |
Hover/Click |
|
Sep25 |
250508 |
115~030 |
115~030 |
113~240 |
114~030 |
-0~310 |
1,816 |
9,653 |
+599 |
Hover/Click |
|
Dec25 |
250508 |
114~140 |
114~140 |
113~150 |
113~230 |
-0~310 |
7 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
306,687 |
1,808,758 |
+5,314 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
111~185 |
111~190 |
110~220 |
110~255 |
-0~240 |
1,624,092 |
4,932,329 |
-23,859 |
Hover/Click |
|
Sep25 |
250508 |
111~215 |
111~220 |
110~250 |
110~280 |
-0~250 |
19,381 |
48,721 |
+8,856 |
Hover/Click |
|
Dec25 |
250508 |
111~000 |
111~000 |
110~165 |
110~240 |
-0~250 |
4 |
79 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,643,477 |
4,981,129 |
-15,003 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
108~200 |
108~204 |
108~002 |
108~022 |
-0~172 |
1,431,057 |
6,870,308 |
-41,944 |
Hover/Click |
|
Sep25 |
250508 |
108~232 |
108~244 |
108~042 |
108~060 |
-0~176 |
37,213 |
206,779 |
+16,740 |
Hover/Click |
|
Dec25 |
250508 |
108~060 |
108~060 |
108~060 |
108~060 |
-0~192 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,468,270 |
7,077,087 |
-25,204 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
103~237 |
103~240 |
103~157 |
103~167 |
-0~063 |
806,561 |
4,085,876 |
-11,491 |
Hover/Click |
|
Sep25 |
250508 |
104~016 |
104~016 |
103~251 |
103~262 |
-0~067 |
7,596 |
16,662 |
+2,526 |
Hover/Click |
|
Dec25 |
250508 |
103~264 |
103~264 |
103~264 |
103~264 |
-0~067 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
814,157 |
4,102,538 |
-8,965 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
96.000 |
96.015 |
95.890 |
95.920 |
-0.090 |
52,480 |
322,185 |
+6,874 |
|
|
Sep25 |
250508 |
96.330 |
96.355 |
96.170 |
96.220 |
-0.125 |
61,162 |
289,084 |
-4,549 |
|
|
Dec25 |
250508 |
96.505 |
96.550 |
96.355 |
96.415 |
-0.115 |
69,446 |
333,184 |
+3,821 |
|
|
Mar26 |
250508 |
96.580 |
96.630 |
96.435 |
96.505 |
-0.100 |
47,453 |
226,479 |
+1,008 |
|
|
Jun26 |
250508 |
96.610 |
96.665 |
96.475 |
96.545 |
-0.090 |
48,569 |
246,704 |
-904 |
|
|
Sep26 |
250508 |
96.630 |
96.665 |
96.490 |
96.555 |
-0.085 |
38,946 |
170,321 |
+3,667 |
|
|
Dec26 |
250508 |
96.605 |
96.655 |
96.495 |
96.555 |
-0.075 |
42,363 |
169,829 |
-1,099 |
|
|
Mar27 |
250508 |
96.585 |
96.630 |
96.480 |
96.540 |
-0.065 |
26,120 |
104,137 |
-1,010 |
|
|
Jun27 |
250508 |
96.555 |
96.595 |
96.455 |
96.510 |
-0.065 |
24,990 |
80,915 |
-767 |
|
|
Sep27 |
250508 |
96.515 |
96.555 |
96.425 |
96.480 |
-0.060 |
16,307 |
63,729 |
-44 |
|
|
Dec27 |
250508 |
96.490 |
96.515 |
96.390 |
96.440 |
-0.065 |
17,049 |
66,395 |
-132 |
|
|
Mar28 |
250508 |
96.450 |
96.470 |
96.350 |
96.400 |
-0.060 |
13,660 |
46,374 |
-872 |
|
|
Jun28 |
250508 |
96.410 |
96.425 |
96.315 |
96.360 |
-0.060 |
4,828 |
24,948 |
-292 |
|
|
Sep28 |
250508 |
96.355 |
96.385 |
96.275 |
96.320 |
-0.055 |
9,674 |
21,779 |
+307 |
|
|
Dec28 |
250508 |
96.310 |
96.340 |
96.230 |
96.280 |
-0.055 |
7,845 |
19,814 |
+410 |
|
|
Mar29 |
250508 |
96.260 |
96.290 |
96.185 |
96.230 |
-0.055 |
3,188 |
13,381 |
-757 |
|
|
Jun29 |
250508 |
96.210 |
96.245 |
96.135 |
96.180 |
-0.055 |
781 |
14,723 |
-5 |
|
|
Sep29 |
250508 |
96.160 |
96.190 |
96.085 |
96.130 |
-0.055 |
1,229 |
13,668 |
+3 |
|
| Total Volume and Open Interest |
511,783 |
2,518,908 |
+10,629 |
|
| Ultra T-Bond(CBOT) |
|
Jun25 |
250508 |
119~09 |
119~13 |
117~22 |
118~06 |
-1~04 |
227,773 |
1,888,562 |
+227 |
|
|
Sep25 |
250508 |
119~02 |
119~05 |
117~17 |
118~00 |
-1~04 |
65 |
457 |
+33 |
|
|
Dec25 |
250508 |
119~06 |
119~06 |
119~06 |
119~06 |
-1~04 |
|
|
|
|
| Total Volume and Open Interest |
227,838 |
1,889,019 |
+260 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun25 |
250508 |
113~305 |
113~315 |
112~270 |
113~015 |
-0~280 |
457,521 |
2,284,549 |
-6,801 |
|
|
Sep25 |
250508 |
113~145 |
113~280 |
112~245 |
112~300 |
-0~280 |
318 |
822 |
-58 |
|
|
Dec25 |
250508 |
113~090 |
113~090 |
113~090 |
113~090 |
-0~280 |
|
|
|
|
| Total Volume and Open Interest |
457,839 |
2,285,371 |
-6,859 |
|
| 30 Day Federal Funds(CBOT) |
|
May25 |
250508 |
95.673 |
95.675 |
95.670 |
95.670 |
unch |
115,191 |
715,192 |
-23,264 |
|
|
Jun25 |
250508 |
95.700 |
95.700 |
95.690 |
95.690 |
-0.005 |
80,507 |
247,908 |
+8,890 |
|
|
Jul25 |
250508 |
95.735 |
95.735 |
95.720 |
95.720 |
-0.010 |
160,400 |
339,139 |
+1,818 |
|
|
Aug25 |
250508 |
95.885 |
95.890 |
95.840 |
95.840 |
-0.040 |
79,345 |
184,870 |
+6,021 |
|
|
Sep25 |
250508 |
95.975 |
95.975 |
95.915 |
95.920 |
-0.050 |
16,655 |
80,126 |
+5,104 |
|
|
Oct25 |
250508 |
96.110 |
96.110 |
96.030 |
96.035 |
-0.065 |
40,952 |
108,738 |
+6,077 |
|
| Total Volume and Open Interest |
551,588 |
1,892,420 |
+16,427 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
140.71 |
141.07 |
140.47 |
140.48 |
-0.23 |
1,740 |
8,763 |
+328 |
Hover/Click |
|
Sep25 |
250508 |
140.20 |
140.20 |
140.04 |
140.04 |
-0.16 |
0 |
7 |
+0 |
Hover/Click |
|
Dec25 |
250508 |
140.04 |
140.04 |
140.04 |
140.04 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,740 |
8,770 |
+328 |
|
| Euro-Buxl(EUREX) |
|
Jun25 |
250508 |
123.38 |
123.46 |
121.42 |
122.12 |
-1.08 |
114,077 |
260,710 |
-7,777 |
|
|
Sep25 |
250508 |
122.14 |
122.14 |
121.42 |
121.42 |
-1.08 |
129 |
1,063 |
+124 |
|
|
Dec25 |
250508 |
121.26 |
121.26 |
121.26 |
121.26 |
-0.86 |
|
|
|
|
| Total Volume and Open Interest |
114,206 |
261,773 |
-7,653 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
131.61 |
131.65 |
130.77 |
131.17 |
-0.34 |
910,022 |
1,473,104 |
+3,948 |
Hover/Click |
|
Sep25 |
250508 |
131.38 |
131.38 |
130.61 |
130.97 |
-0.35 |
1,634 |
1,943 |
+532 |
Hover/Click |
|
Dec25 |
250508 |
130.14 |
130.14 |
130.14 |
130.14 |
-0.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
911,656 |
1,475,050 |
+4,480 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
119.54 |
119.55 |
119.03 |
119.26 |
-0.21 |
624,220 |
1,390,049 |
-12,535 |
Hover/Click |
|
Sep25 |
250508 |
118.04 |
118.24 |
118.04 |
118.24 |
-0.22 |
1 |
397 |
+1 |
Hover/Click |
|
Dec25 |
250508 |
119.17 |
119.17 |
119.17 |
119.17 |
-0.27 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
624,221 |
1,390,446 |
-12,534 |
|
| Euro-Schatz(EUREX) |
|
Jun25 |
250508 |
107.53 |
107.53 |
107.36 |
107.43 |
-0.08 |
492,439 |
2,310,307 |
+13,246 |
|
|
Sep25 |
250508 |
107.50 |
107.50 |
107.50 |
107.50 |
-0.09 |
28 |
1,153 |
+6 |
|
|
Dec25 |
250508 |
108.07 |
108.07 |
108.07 |
108.07 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
492,467 |
2,311,460 |
+13,252 |
|
| 3-Mth Euribor(EUREX) |
|
Jun25 |
250508 |
98.000 |
98.000 |
97.985 |
97.995 |
-0.010 |
4,246 |
41,098 |
+1,575 |
|
|
Sep25 |
250508 |
98.250 |
98.250 |
98.210 |
98.230 |
-0.025 |
3,532 |
27,179 |
-408 |
|
|
Dec25 |
250508 |
98.340 |
98.345 |
98.295 |
98.315 |
-0.030 |
42,099 |
31,980 |
+221 |
|
| Total Volume and Open Interest |
137,200 |
223,852 |
+2,707 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
93~14 |
93~19 |
92~14 |
92~27 |
-0~19 |
176,014 |
1,052,358 |
+3,686 |
Hover/Click |
|
Sep25 |
250508 |
92~15 |
92~26 |
92~13 |
92~26 |
-0~19 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
176,014 |
1,052,401 |
+3,686 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
98.005 |
98.005 |
97.980 |
97.990 |
-0.015 |
97,453 |
830,155 |
+14,871 |
|
|
Sep25 |
250508 |
98.260 |
98.260 |
98.200 |
98.230 |
-0.025 |
148,203 |
761,797 |
+3,269 |
|
|
Dec25 |
250508 |
98.350 |
98.355 |
98.280 |
98.310 |
-0.040 |
130,277 |
695,555 |
-8,569 |
|
| Total Volume and Open Interest |
1,212,272 |
5,251,190 |
+16,532 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
96.28 |
96.30 |
96.27 |
96.29 |
unch |
21,523 |
332,236 |
+4,553 |
|
|
Sep25 |
250508 |
96.68 |
96.70 |
96.65 |
96.67 |
-0.02 |
36,499 |
286,292 |
-2,349 |
|
|
Dec25 |
250508 |
96.87 |
96.90 |
96.84 |
96.85 |
-0.03 |
25,883 |
298,783 |
+1,368 |
|
|
Mar26 |
250508 |
96.93 |
96.97 |
96.91 |
96.92 |
-0.02 |
14,896 |
194,481 |
+943 |
|
|
Jun26 |
250508 |
96.94 |
96.98 |
96.92 |
96.93 |
-0.02 |
11,834 |
160,023 |
+1,847 |
|
|
Sep26 |
250508 |
96.91 |
96.97 |
96.89 |
96.91 |
-0.01 |
11,585 |
99,566 |
+1,100 |
|
|
Dec26 |
250508 |
96.87 |
96.93 |
96.85 |
96.87 |
-0.01 |
6,423 |
79,493 |
+298 |
|
|
Mar27 |
250508 |
96.81 |
96.87 |
96.79 |
96.80 |
-0.01 |
2,749 |
43,240 |
+614 |
|
|
Jun27 |
250508 |
96.80 |
96.80 |
96.72 |
96.72 |
-0.01 |
279 |
4,878 |
-60 |
|
|
Sep27 |
250508 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.01 |
9 |
1,333 |
+338 |
|
| Total Volume and Open Interest |
131,851 |
1,501,769 |
+9,035 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
95.72 |
95.80 |
95.72 |
95.77 |
+0.04 |
103,505 |
1,192,787 |
+5,185 |
|
|
Sep25 |
250508 |
95.77 |
95.77 |
95.77 |
95.77 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
103,505 |
1,192,787 |
+5,185 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
96.63 |
96.70 |
96.62 |
96.65 |
+0.01 |
129,693 |
1,023,340 |
+12,143 |
|
|
Sep25 |
250508 |
96.65 |
96.65 |
96.65 |
96.65 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
129,693 |
1,023,340 |
+12,143 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
3373.1 |
3422.0 |
3293.3 |
3306.0 |
-85.9 |
304,244 |
283,553 |
-22,250 |
Hover/Click |
|
Aug25 |
250508 |
3402.6 |
3450.9 |
3323.1 |
3334.7 |
-86.5 |
73,131 |
103,017 |
+11,754 |
Hover/Click |
|
Oct25 |
250508 |
3439.3 |
3477.0 |
3351.0 |
3362.3 |
-86.8 |
3,265 |
12,550 |
+806 |
Hover/Click |
|
Dec25 |
250508 |
3460.1 |
3505.4 |
3378.6 |
3389.5 |
-87.0 |
4,418 |
36,276 |
+1,141 |
Hover/Click |
|
Feb26 |
250508 |
3494.3 |
3531.0 |
3414.9 |
3416.1 |
-87.5 |
1,081 |
4,045 |
+294 |
Hover/Click |
|
Apr26 |
250508 |
3545.1 |
3551.7 |
3439.6 |
3439.6 |
-88.0 |
385 |
1,341 |
+178 |
Hover/Click |
|
Jun26 |
250508 |
3463.5 |
3463.5 |
3463.5 |
3463.5 |
-88.1 |
38 |
397 |
+2 |
Hover/Click |
|
Aug26 |
250508 |
3480.0 |
3487.1 |
3480.0 |
3487.1 |
-87.9 |
13 |
71 |
+0 |
Hover/Click |
|
Oct26 |
250508 |
3509.6 |
3509.6 |
3509.6 |
3509.6 |
-87.2 |
2 |
6 |
+0 |
Hover/Click |
|
Dec26 |
250508 |
3565.0 |
3591.3 |
3530.0 |
3532.6 |
-87.0 |
3 |
62 |
+1 |
Hover/Click |
|
Feb27 |
250508 |
3557.6 |
3557.6 |
3557.6 |
3557.6 |
-86.2 |
0 |
29 |
+0 |
Hover/Click |
|
Apr27 |
250508 |
3578.6 |
3578.6 |
3578.6 |
3578.6 |
-86.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
389,124 |
443,832 |
-8,582 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May25 |
250508 |
3227.5 |
3262.0 |
3227.5 |
3237.8 |
-15.3 |
253 |
987 |
+73 |
Hover/Click |
|
Jul25 |
250508 |
3257.5 |
3309.5 |
3237.0 |
3261.7 |
-17.4 |
49,633 |
109,220 |
-2,144 |
Hover/Click |
|
Sep25 |
250508 |
3288.5 |
3339.0 |
3268.0 |
3292.6 |
-17.6 |
2,521 |
15,634 |
+399 |
Hover/Click |
|
Dec25 |
250508 |
3337.0 |
3374.0 |
3317.0 |
3334.8 |
-17.4 |
1,283 |
8,168 |
+311 |
Hover/Click |
|
Mar26 |
250508 |
3385.0 |
3412.0 |
3355.0 |
3374.4 |
-17.2 |
361 |
1,187 |
+73 |
Hover/Click |
|
May26 |
250508 |
3399.1 |
3399.1 |
3399.1 |
3399.1 |
-16.8 |
33 |
184 |
+0 |
Hover/Click |
|
Jul26 |
250508 |
3423.3 |
3423.3 |
3423.3 |
3423.3 |
-16.7 |
7 |
40 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
54,830 |
138,934 |
-1,327 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul25 |
250508 |
979.6 |
990.0 |
975.2 |
979.5 |
-3.7 |
21,075 |
66,868 |
-1,787 |
Hover/Click |
|
Oct25 |
250508 |
986.9 |
999.3 |
985.5 |
989.2 |
-3.9 |
1,418 |
8,467 |
+179 |
Hover/Click |
|
Jan26 |
250508 |
995.6 |
1007.0 |
993.7 |
997.0 |
-4.2 |
355 |
836 |
+24 |
Hover/Click |
|
Apr26 |
250508 |
1004.2 |
1013.4 |
1001.1 |
1004.2 |
-4.4 |
95 |
63 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
23,019 |
76,405 |
-1,589 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
970.00 |
990.00 |
962.00 |
982.60 |
+0.30 |
6,820 |
16,913 |
-1,271 |
Hover/Click |
|
Sep25 |
250508 |
987.00 |
998.50 |
973.00 |
992.00 |
-0.80 |
1,931 |
3,970 |
+748 |
Hover/Click |
|
Dec25 |
250508 |
1001.30 |
1001.30 |
1001.30 |
1001.30 |
-1.30 |
7 |
112 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
8,762 |
21,018 |
-525 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May25 |
250508 |
459.35 |
463.20 |
450.50 |
456.10 |
-5.55 |
618 |
3,398 |
-212 |
Hover/Click |
|
Jul25 |
250508 |
461.85 |
467.75 |
454.25 |
460.40 |
-5.55 |
41,112 |
102,511 |
-548 |
Hover/Click |
|
Sep25 |
250508 |
467.80 |
472.55 |
459.70 |
465.30 |
-5.70 |
8,949 |
32,387 |
+606 |
Hover/Click |
|
Dec25 |
250508 |
473.90 |
479.00 |
466.25 |
471.80 |
-5.70 |
5,827 |
28,702 |
-132 |
Hover/Click |
|
Mar26 |
250508 |
482.00 |
483.40 |
473.00 |
477.40 |
-5.65 |
1,290 |
7,220 |
+197 |
Hover/Click |
| Total Volume and Open Interest |
60,059 |
192,369 |
-383 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
41156 |
41873 |
41113 |
41468 |
+254 |
86,543 |
77,173 |
+1,724 |
Hover/Click |
|
Sep25 |
250508 |
41652 |
42167 |
41416 |
41765 |
+254 |
145 |
586 |
+9 |
Hover/Click |
|
Dec25 |
250508 |
42000 |
42380 |
41712 |
42040 |
+261 |
1 |
148 |
+0 |
Hover/Click |
|
Mar26 |
250508 |
42355 |
42420 |
42355 |
42355 |
+254 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,689 |
77,908 |
+1,733 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
41186 |
41875 |
41113 |
41468 |
+254 |
146,370 |
24,793 |
-663 |
Hover/Click |
|
Sep25 |
250508 |
41511 |
42168 |
41424 |
41765 |
+254 |
526 |
907 |
+34 |
Hover/Click |
|
Dec25 |
250508 |
41729 |
42413 |
41712 |
42040 |
+261 |
3 |
45 |
+3 |
Hover/Click |
|
Mar26 |
250508 |
42355 |
42417 |
42355 |
42355 |
+254 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
146,899 |
25,745 |
-626 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
5643.25 |
5741.00 |
5636.50 |
5684.50 |
+32.50 |
1,390,561 |
2,065,507 |
-17,104 |
Hover/Click |
|
Sep25 |
250508 |
5694.00 |
5789.00 |
5685.75 |
5732.75 |
+33.00 |
2,867 |
46,353 |
+680 |
Hover/Click |
|
Dec25 |
250508 |
5741.50 |
5830.00 |
5730.75 |
5777.50 |
+34.00 |
352 |
4,215 |
+209 |
Hover/Click |
|
Mar26 |
250508 |
5823.00 |
5837.50 |
5823.00 |
5823.00 |
+33.75 |
156 |
485 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
1,394,026 |
2,117,378 |
-16,274 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
5645.75 |
5741.00 |
5636.50 |
5684.50 |
+32.50 |
1,336,176 |
158,877 |
+2,258 |
Hover/Click |
|
Sep25 |
250508 |
5690.25 |
5789.50 |
5684.00 |
5732.75 |
+33.00 |
3,126 |
4,449 |
-43 |
Hover/Click |
|
Dec25 |
250508 |
5731.25 |
5834.50 |
5729.50 |
5777.50 |
+34.00 |
55 |
309 |
+1 |
Hover/Click |
|
Mar26 |
250508 |
5820.00 |
5860.00 |
5820.00 |
5823.00 |
+33.75 |
2 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,339,359 |
163,660 |
+2,216 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
19934.50 |
20337.25 |
19910.75 |
20148.00 |
+187.00 |
597,360 |
256,891 |
+781 |
Hover/Click |
|
Sep25 |
250508 |
20122.00 |
20536.25 |
20108.25 |
20345.25 |
+191.25 |
811 |
2,128 |
+84 |
Hover/Click |
|
Dec25 |
250508 |
20575.75 |
20697.25 |
20302.50 |
20532.50 |
+191.25 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
598,171 |
259,114 |
+865 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
19935.50 |
20337.50 |
19910.25 |
20148.00 |
+187.00 |
1,837,733 |
222,989 |
+5,326 |
Hover/Click |
|
Sep25 |
250508 |
20109.75 |
20534.50 |
20107.75 |
20345.25 |
+191.25 |
3,579 |
4,021 |
-40 |
Hover/Click |
|
Dec25 |
250508 |
20342.25 |
20723.00 |
20302.25 |
20532.50 |
+191.25 |
15 |
269 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,841,328 |
227,303 |
+5,287 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun25 |
250508 |
2920.80 |
2984.50 |
2918.70 |
2958.60 |
+35.30 |
8,659 |
41,059 |
+16 |
Hover/Click |
|
Sep25 |
250508 |
2981.20 |
2995.20 |
2981.20 |
2981.20 |
+34.20 |
|
|
|
Hover/Click |
|
Dec25 |
250508 |
3003.20 |
3003.20 |
3003.20 |
3003.20 |
+34.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,659 |
41,059 |
+16 |
|
| Volatility Index(CBOE) |
|
May25 |
250508 |
23.50 |
23.55 |
21.93 |
22.29 |
-1.03 |
51,837 |
95,203 |
-4,142 |
|
|
Jun25 |
250508 |
23.10 |
23.15 |
22.05 |
22.23 |
-0.72 |
39,854 |
89,594 |
+1,683 |
|
|
Jul25 |
250508 |
22.90 |
22.95 |
22.15 |
22.31 |
-0.49 |
14,242 |
40,851 |
-339 |
|
|
Aug25 |
250508 |
22.67 |
22.70 |
22.05 |
22.20 |
-0.38 |
4,744 |
19,602 |
-330 |
|
| Total Volume and Open Interest |
116,085 |
276,002 |
-2,904 |
|
| S & P 600(CME) |
|
Jun25 |
250508 |
1251.80 |
1276.90 |
1251.30 |
1267.70 |
+22.10 |
0 |
780 |
+0 |
|
|
Sep25 |
250508 |
1283.80 |
1283.80 |
1283.80 |
1283.80 |
+22.20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
780 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
1996.80 |
2048.50 |
1993.60 |
2033.30 |
+38.00 |
175,411 |
445,465 |
-839 |
Hover/Click |
|
Sep25 |
250508 |
2023.60 |
2063.90 |
2009.80 |
2049.20 |
+38.30 |
261 |
3,234 |
-22 |
Hover/Click |
|
Dec25 |
250508 |
2074.50 |
2074.50 |
2061.30 |
2061.30 |
+35.40 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
175,672 |
448,822 |
-861 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun25 |
250508 |
1998.00 |
2048.50 |
1993.50 |
2033.30 |
+38.00 |
73,113 |
42,136 |
+575 |
Hover/Click |
|
Sep25 |
250508 |
2009.20 |
2064.00 |
2009.20 |
2049.20 |
+38.30 |
320 |
661 |
+32 |
Hover/Click |
|
Dec25 |
250508 |
2061.80 |
2078.90 |
2061.30 |
2061.30 |
+35.40 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,433 |
42,818 |
+607 |
|
| Nikkei 225(CME) |
|
Jun25 |
250508 |
36930 |
37745 |
36775 |
37535 |
+505 |
4,878 |
9,231 |
+45 |
|
|
Sep25 |
250508 |
37510 |
37510 |
37510 |
37510 |
+495 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,878 |
9,235 |
+45 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
36840 |
37155 |
36595 |
37140 |
+325 |
20,189 |
74,320 |
+1,336 |
|
|
Sep25 |
250508 |
36800 |
37120 |
36800 |
37120 |
+335 |
1 |
382 |
+0 |
|
|
Dec25 |
250508 |
36900 |
36900 |
36900 |
36900 |
+325 |
1 |
1,949 |
+0 |
|
| Total Volume and Open Interest |
20,391 |
78,438 |
+1,536 |
|
| Nikkei 225 Mini(JPX) |
|
Jun25 |
250508 |
36835 |
37140 |
36590 |
37140 |
+360 |
1,044,199 |
331,671 |
+23,423 |
|
|
Sep25 |
250508 |
36810 |
37120 |
36580 |
37120 |
+370 |
40,557 |
10,660 |
+338 |
|
|
Dec25 |
250508 |
36585 |
36900 |
36350 |
36900 |
+360 |
4,331 |
4,137 |
-244 |
|
| Total Volume and Open Interest |
1,130,613 |
435,408 |
+33,917 |
|
| Nikkei 225(JPX) |
|
Jun25 |
250508 |
36840 |
37140 |
36590 |
37140 |
+360 |
56,635 |
171,292 |
-3,395 |
|
|
Sep25 |
250508 |
36820 |
37120 |
36600 |
37120 |
+370 |
524 |
6,223 |
+47 |
|
|
Dec25 |
250508 |
36560 |
36900 |
36560 |
36900 |
+360 |
12 |
22,257 |
-96 |
|
| Total Volume and Open Interest |
57,182 |
224,068 |
-3,394 |
|
| Nikkei 225(CME) Yen |
|
Jun25 |
250508 |
36865 |
37685 |
36700 |
37470 |
+510 |
20,535 |
36,448 |
+625 |
|
|
Sep25 |
250508 |
37440 |
37640 |
36770 |
37440 |
+500 |
0 |
762 |
+0 |
|
|
Dec25 |
250508 |
37340 |
37340 |
37340 |
37340 |
+390 |
|
|
|
|
| Total Volume and Open Interest |
20,535 |
37,212 |
+625 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun25 |
250508 |
37470 |
37470 |
37470 |
37470 |
+510 |
|
|
|
|
|
Sep25 |
250508 |
37440 |
37440 |
37440 |
37440 |
+500 |
|
|
|
|
|
Dec25 |
250508 |
37340 |
37340 |
37340 |
37340 |
+390 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May25 |
250508 |
7641.5 |
7714.0 |
7617.5 |
7668.0 |
+69.5 |
29,809 |
142,826 |
-3,711 |
|
|
Jun25 |
250508 |
7581.0 |
7661.0 |
7575.0 |
7618.0 |
+69.0 |
111 |
359 |
+6 |
|
|
Jul25 |
250508 |
7628.5 |
7628.5 |
7628.5 |
7628.5 |
+69.5 |
|
|
|
|
|
Sep25 |
250508 |
7656.0 |
7656.0 |
7656.0 |
7656.0 |
+69.5 |
|
|
|
|
|
Dec25 |
250508 |
7665.5 |
7665.5 |
7665.5 |
7665.5 |
+69.5 |
|
|
|
|
|
Mar26 |
250508 |
7695.5 |
7695.5 |
7695.5 |
7695.5 |
+69.0 |
|
|
|
|
| Total Volume and Open Interest |
29,920 |
143,185 |
-3,705 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May25 |
250508 |
22609 |
22910 |
22437 |
22749 |
+155 |
120,431 |
96,543 |
+1,422 |
|
|
Jun25 |
250508 |
22480 |
22815 |
22359 |
22655 |
+140 |
1,558 |
6,223 |
+253 |
|
|
Jul25 |
250508 |
22682 |
22682 |
22682 |
22682 |
+155 |
|
|
|
|
| Total Volume and Open Interest |
122,763 |
107,084 |
+1,698 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
23308.0 |
23583.0 |
23268.0 |
23469.0 |
+228.0 |
25,720 |
48,757 |
-3,842 |
|
|
Sep25 |
250508 |
23564.0 |
23628.0 |
23520.0 |
23597.0 |
+231.0 |
2 |
21 |
-2 |
|
|
Dec25 |
250508 |
23721.0 |
23721.0 |
23721.0 |
23721.0 |
+241.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
25,722 |
48,779 |
-3,844 |
|
| Mini-DAX(EUREX) |
|
Jun25 |
250508 |
23317.0 |
23583.0 |
23270.0 |
23469.0 |
+228.0 |
26,595 |
8,758 |
-1,411 |
|
|
Sep25 |
250508 |
23570.0 |
23764.0 |
23528.0 |
23597.0 |
+231.0 |
7 |
52 |
-1 |
|
|
Dec25 |
250508 |
23721.0 |
23721.0 |
23721.0 |
23721.0 |
+241.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
26,602 |
8,811 |
-1,412 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
5226 |
5291 |
5216 |
5264 |
+61 |
468,422 |
2,340,678 |
-3,427 |
|
|
Sep25 |
250508 |
5258 |
5294 |
5258 |
5283 |
+60 |
24 |
8,296 |
+5 |
|
|
Dec25 |
250508 |
5288 |
5288 |
5288 |
5288 |
+62 |
2 |
8,504 |
+1 |
|
| Total Volume and Open Interest |
468,448 |
2,359,829 |
-3,421 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun25 |
250508 |
12125 |
12157 |
12023 |
12039 |
-36 |
19,320 |
156,380 |
+273 |
|
|
Sep25 |
250508 |
12092 |
12158 |
12041 |
12041 |
-33 |
15 |
81 |
+0 |
|
|
Dec25 |
250508 |
12038 |
12038 |
12038 |
12038 |
-36 |
2 |
17 |
+2 |
|
| Total Volume and Open Interest |
19,337 |
156,479 |
+275 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun25 |
250508 |
8574.50 |
8621.00 |
8512.50 |
8539.50 |
-9.00 |
55,214 |
391,006 |
+602 |
|
|
Sep25 |
250508 |
8627.50 |
8631.50 |
8560.00 |
8560.00 |
-9.00 |
10 |
140 |
+1 |
|
|
Dec25 |
250508 |
8589.00 |
8589.00 |
8589.00 |
8589.00 |
-9.00 |
|
|
|
|
| Total Volume and Open Interest |
55,224 |
391,146 |
+603 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun25 |
250508 |
8181.0 |
8229.0 |
8154.0 |
8213.0 |
+33.0 |
26,897 |
200,946 |
+338 |
|
|
Sep25 |
250508 |
8189.0 |
8189.0 |
8189.0 |
8189.0 |
+33.0 |
2 |
471 |
+1 |
|
|
Dec25 |
250508 |
8226.0 |
8226.0 |
8226.0 |
8226.0 |
+33.0 |
|
|
|
|
| Total Volume and Open Interest |
26,908 |
201,838 |
+466 |
|
| FTSE MIB(ISE) |
|
Jun25 |
250508 |
38010.00 |
38700.00 |
37875.00 |
38415.00 |
+652.00 |
12,197 |
109,949 |
+3,924 |
|
|
Sep25 |
250508 |
38345.00 |
38510.00 |
38345.00 |
38392.00 |
+652.00 |
1 |
130 |
+0 |
|
|
Dec25 |
250508 |
38115.00 |
38115.00 |
38115.00 |
38115.00 |
+652.00 |
1 |
2 |
+0 |
|
| Total Volume and Open Interest |
12,199 |
110,081 |
+3,924 |
|
| KOSPI 200(KFE) |
|
Jun25 |
250508 |
341.30 |
343.90 |
341.20 |
341.45 |
+0.35 |
181,279 |
257,017 |
-4,311 |
|
|
Sep25 |
250508 |
342.25 |
344.30 |
341.80 |
341.95 |
+0.40 |
256 |
12,710 |
+205 |
|
|
Dec25 |
250508 |
343.90 |
344.50 |
343.10 |
343.10 |
+0.60 |
4 |
9,450 |
+0 |
|
| Total Volume and Open Interest |
181,539 |
285,416 |
-5,254 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May25 |
250508 |
524.65 |
526.85 |
524.20 |
525.60 |
+5.40 |
64 |
343 |
-56 |
|
|
Jun25 |
250508 |
525.30 |
526.70 |
525.00 |
525.90 |
+5.00 |
64 |
56 |
+56 |
|
|
Jul25 |
250508 |
528.40 |
528.40 |
528.40 |
528.40 |
+10.00 |
|
|
|
|
| Total Volume and Open Interest |
128 |
399 |
+0 |
|
|
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
