 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 22, 2025 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
1030.75 |
1039.50 |
1030.00 |
1035.00 |
+5.50 |
88,269 |
152,815 |
-7,267 |
Hover/Click |
Jul25 |
250422 |
1042.00 |
1051.50 |
1041.00 |
1046.00 |
+4.50 |
89,045 |
325,939 |
+5,634 |
Hover/Click |
Aug25 |
250422 |
1038.25 |
1046.50 |
1036.75 |
1040.50 |
+2.75 |
10,323 |
31,803 |
+755 |
Hover/Click |
Sep25 |
250422 |
1020.75 |
1027.50 |
1018.50 |
1021.25 |
+0.75 |
6,695 |
35,065 |
+557 |
Hover/Click |
Nov25 |
250422 |
1025.75 |
1033.00 |
1023.50 |
1026.50 |
+0.75 |
37,902 |
179,631 |
+2,034 |
Hover/Click |
Jan26 |
250422 |
1038.50 |
1045.00 |
1036.00 |
1039.00 |
+0.50 |
7,165 |
31,820 |
-191 |
Hover/Click |
Mar26 |
250422 |
1042.25 |
1048.75 |
1039.50 |
1043.25 |
+1.00 |
6,282 |
31,665 |
-347 |
Hover/Click |
May26 |
250422 |
1048.75 |
1055.00 |
1046.50 |
1049.75 |
+1.50 |
2,609 |
10,859 |
-19 |
Hover/Click |
Jul26 |
250422 |
1056.50 |
1062.25 |
1054.50 |
1057.50 |
+1.50 |
699 |
6,605 |
+101 |
Hover/Click |
Aug26 |
250422 |
1053.25 |
1053.25 |
1053.25 |
1053.25 |
+1.25 |
14 |
365 |
+1 |
Hover/Click |
Sep26 |
250422 |
1036.75 |
1036.75 |
1036.75 |
1036.75 |
+0.25 |
9 |
336 |
+0 |
Hover/Click |
Nov26 |
250422 |
1041.25 |
1041.25 |
1034.00 |
1034.50 |
-0.25 |
251 |
6,492 |
+120 |
Hover/Click |
Jan27 |
250422 |
1045.25 |
1045.25 |
1045.25 |
1045.25 |
-0.25 |
1 |
331 |
+0 |
Hover/Click |
Mar27 |
250422 |
1046.25 |
1046.25 |
1046.25 |
1046.25 |
-0.25 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
249,266 |
814,051 |
+1,379 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
292.90 |
294.90 |
291.40 |
291.90 |
-1.00 |
44,118 |
112,274 |
-10,356 |
Hover/Click |
Jul25 |
250422 |
300.50 |
302.40 |
298.80 |
299.50 |
-0.80 |
52,436 |
263,639 |
+4,517 |
Hover/Click |
Aug25 |
250422 |
302.20 |
304.10 |
300.80 |
301.30 |
-1.00 |
7,262 |
40,702 |
-204 |
Hover/Click |
Sep25 |
250422 |
303.30 |
304.90 |
301.70 |
302.20 |
-1.00 |
3,461 |
30,568 |
-189 |
Hover/Click |
Oct25 |
250422 |
303.50 |
304.90 |
301.90 |
302.40 |
-1.00 |
2,226 |
26,186 |
+155 |
Hover/Click |
Dec25 |
250422 |
306.50 |
307.80 |
304.60 |
305.40 |
-1.00 |
12,548 |
93,079 |
+554 |
Hover/Click |
Jan26 |
250422 |
308.30 |
309.20 |
306.30 |
307.00 |
-1.00 |
2,041 |
12,865 |
+340 |
Hover/Click |
Mar26 |
250422 |
309.70 |
310.30 |
307.70 |
308.50 |
-1.00 |
819 |
12,609 |
+131 |
Hover/Click |
May26 |
250422 |
311.70 |
312.40 |
310.30 |
310.50 |
-0.90 |
419 |
6,970 |
+43 |
Hover/Click |
Jul26 |
250422 |
314.60 |
316.40 |
312.40 |
313.30 |
-0.90 |
309 |
3,781 |
-16 |
Hover/Click |
Total Volume and Open Interest |
125,700 |
606,855 |
-4,990 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
47.81 |
48.37 |
47.34 |
47.58 |
-0.24 |
48,839 |
69,582 |
-9,869 |
Hover/Click |
Jul25 |
250422 |
48.27 |
48.84 |
47.83 |
48.03 |
-0.28 |
72,233 |
235,140 |
+6,786 |
Hover/Click |
Aug25 |
250422 |
48.17 |
48.74 |
47.80 |
47.98 |
-0.24 |
10,588 |
41,688 |
+572 |
Hover/Click |
Sep25 |
250422 |
47.99 |
48.57 |
47.68 |
47.87 |
-0.18 |
9,898 |
31,800 |
+1,009 |
Hover/Click |
Oct25 |
250422 |
47.73 |
48.30 |
47.44 |
47.65 |
-0.12 |
4,510 |
24,400 |
-595 |
Hover/Click |
Dec25 |
250422 |
47.68 |
48.30 |
47.43 |
47.66 |
-0.08 |
18,068 |
125,624 |
-539 |
Hover/Click |
Jan26 |
250422 |
47.86 |
48.33 |
47.49 |
47.71 |
-0.06 |
2,695 |
12,543 |
+319 |
Hover/Click |
Mar26 |
250422 |
47.75 |
48.19 |
47.51 |
47.71 |
-0.05 |
1,306 |
11,995 |
+73 |
Hover/Click |
May26 |
250422 |
48.13 |
48.27 |
47.58 |
47.78 |
-0.05 |
458 |
4,881 |
+74 |
Hover/Click |
Jul26 |
250422 |
48.15 |
48.34 |
47.79 |
47.87 |
-0.06 |
403 |
4,311 |
-73 |
Hover/Click |
Total Volume and Open Interest |
169,554 |
566,333 |
-2,275 |
|
Canola(WCE) |
Weekly |
Monthly |
May25 |
250422 |
657.0 |
674.0 |
655.1 |
672.8 |
+13.8 |
13,860 |
29,330 |
-3,545 |
Hover/Click |
Jul25 |
250422 |
663.9 |
680.4 |
661.4 |
679.5 |
+14.1 |
30,713 |
118,603 |
+7,617 |
Hover/Click |
Nov25 |
250422 |
642.4 |
651.7 |
641.1 |
650.5 |
+7.1 |
6,189 |
48,189 |
+2,510 |
Hover/Click |
Jan26 |
250422 |
650.4 |
657.7 |
650.1 |
656.3 |
+6.2 |
853 |
8,788 |
+669 |
Hover/Click |
Mar26 |
250422 |
656.7 |
659.9 |
656.7 |
659.9 |
+5.2 |
95 |
1,313 |
+51 |
Hover/Click |
May26 |
250422 |
661.4 |
662.0 |
661.4 |
662.0 |
+4.3 |
70 |
455 |
-22 |
Hover/Click |
Total Volume and Open Interest |
51,812 |
207,193 |
+7,283 |
|
Corn(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
481.75 |
483.00 |
475.00 |
475.75 |
-6.00 |
117,566 |
279,692 |
-14,063 |
Hover/Click |
Jul25 |
250422 |
490.00 |
491.75 |
482.50 |
483.25 |
-6.75 |
115,218 |
660,757 |
+9,612 |
Hover/Click |
Sep25 |
250422 |
456.25 |
456.75 |
448.75 |
450.00 |
-6.75 |
35,005 |
294,593 |
+1,215 |
Hover/Click |
Dec25 |
250422 |
464.00 |
464.50 |
456.75 |
458.00 |
-6.50 |
58,850 |
385,859 |
+11,639 |
Hover/Click |
Mar26 |
250422 |
476.75 |
477.00 |
470.25 |
471.75 |
-5.25 |
4,361 |
41,371 |
+123 |
Hover/Click |
May26 |
250422 |
484.00 |
484.50 |
478.00 |
479.75 |
-4.50 |
2,600 |
19,416 |
+152 |
Hover/Click |
Jul26 |
250422 |
487.75 |
488.25 |
481.75 |
483.50 |
-4.25 |
944 |
8,149 |
+32 |
Hover/Click |
Sep26 |
250422 |
469.50 |
469.50 |
465.00 |
466.25 |
-3.00 |
370 |
2,664 |
+92 |
Hover/Click |
Dec26 |
250422 |
469.75 |
470.50 |
466.00 |
467.75 |
-2.50 |
1,630 |
19,837 |
-45 |
Hover/Click |
Mar27 |
250422 |
479.50 |
479.50 |
477.25 |
478.75 |
-2.50 |
9 |
1,887 |
+0 |
Hover/Click |
Total Volume and Open Interest |
336,554 |
1,715,159 |
+8,758 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
540.00 |
540.75 |
531.50 |
535.50 |
-3.00 |
40,697 |
73,624 |
-8,866 |
Hover/Click |
Jul25 |
250422 |
554.25 |
555.25 |
545.50 |
550.25 |
-2.00 |
52,316 |
231,778 |
+3,684 |
Hover/Click |
Sep25 |
250422 |
568.50 |
569.50 |
560.50 |
564.25 |
-3.25 |
13,052 |
75,156 |
-65 |
Hover/Click |
Dec25 |
250422 |
590.50 |
592.00 |
583.25 |
586.00 |
-4.25 |
6,777 |
61,510 |
+84 |
Hover/Click |
Mar26 |
250422 |
609.75 |
610.50 |
602.50 |
605.25 |
-4.25 |
1,516 |
10,314 |
-32 |
Hover/Click |
May26 |
250422 |
621.00 |
621.50 |
613.50 |
616.00 |
-4.50 |
187 |
2,490 |
+31 |
Hover/Click |
Total Volume and Open Interest |
114,599 |
456,707 |
-5,157 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May25 |
250422 |
552.75 |
555.25 |
545.25 |
546.00 |
-4.75 |
15,511 |
35,749 |
-3,884 |
Hover/Click |
Jul25 |
250422 |
565.00 |
567.00 |
557.50 |
558.25 |
-5.50 |
28,618 |
139,200 |
+1,736 |
Hover/Click |
Sep25 |
250422 |
579.75 |
581.75 |
572.25 |
573.00 |
-5.50 |
10,475 |
43,258 |
+1,414 |
Hover/Click |
Dec25 |
250422 |
602.75 |
605.00 |
595.50 |
596.25 |
-5.50 |
6,438 |
35,479 |
+536 |
Hover/Click |
Mar26 |
250422 |
623.50 |
623.75 |
615.25 |
615.75 |
-5.50 |
1,485 |
6,357 |
+174 |
Hover/Click |
May26 |
250422 |
628.75 |
629.50 |
625.25 |
625.75 |
-5.75 |
93 |
2,476 |
+26 |
Hover/Click |
Jul26 |
250422 |
631.00 |
631.00 |
627.75 |
627.75 |
-5.25 |
4 |
304 |
+2 |
Hover/Click |
Total Volume and Open Interest |
62,624 |
262,919 |
+4 |
|
Wheat(MGE) |
Weekly |
Monthly |
May25 |
250422 |
600.00 |
603.25 |
594.75 |
595.50 |
-4.50 |
3,206 |
18,527 |
-2,008 |
Hover/Click |
Jul25 |
250422 |
614.00 |
617.00 |
609.25 |
610.25 |
-3.75 |
6,167 |
35,606 |
+896 |
Hover/Click |
Sep25 |
250422 |
629.00 |
632.00 |
624.50 |
625.00 |
-3.50 |
1,338 |
13,719 |
+93 |
Hover/Click |
Dec25 |
250422 |
647.00 |
650.25 |
642.50 |
643.25 |
-3.25 |
693 |
8,537 |
-312 |
Hover/Click |
Mar26 |
250422 |
665.00 |
666.00 |
659.75 |
659.75 |
-3.00 |
365 |
1,423 |
-24 |
Hover/Click |
May26 |
250422 |
668.00 |
668.00 |
668.00 |
668.00 |
-3.00 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,769 |
77,850 |
-1,355 |
|
Oats(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
355.25 |
361.25 |
354.00 |
357.75 |
+2.00 |
560 |
571 |
-284 |
Hover/Click |
Jul25 |
250422 |
339.00 |
344.25 |
338.50 |
339.50 |
-2.00 |
479 |
2,013 |
+225 |
Hover/Click |
Sep25 |
250422 |
338.50 |
347.75 |
338.50 |
339.25 |
+1.25 |
0 |
41 |
+0 |
Hover/Click |
Dec25 |
250422 |
342.25 |
342.25 |
342.25 |
342.25 |
-1.00 |
0 |
194 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,039 |
2,832 |
-59 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May25 |
250422 |
13.40 |
13.49 |
13.18 |
13.31 |
-0.24 |
1,008 |
5,789 |
-749 |
Hover/Click |
Jul25 |
250422 |
13.63 |
13.63 |
13.29 |
13.43 |
-0.22 |
1,025 |
5,446 |
+784 |
Hover/Click |
Sep25 |
250422 |
13.50 |
13.50 |
13.35 |
13.45 |
-0.15 |
7 |
863 |
+4 |
Hover/Click |
Nov25 |
250422 |
13.56 |
13.56 |
13.56 |
13.56 |
-0.15 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,040 |
12,145 |
+39 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr25 |
250422 |
210.685 |
211.880 |
210.250 |
211.380 |
+1.595 |
4,040 |
8,020 |
-2,753 |
Hover/Click |
Jun25 |
250422 |
204.580 |
206.785 |
204.350 |
206.285 |
+2.535 |
29,079 |
132,911 |
+3,204 |
Hover/Click |
Aug25 |
250422 |
200.500 |
203.000 |
200.500 |
202.450 |
+2.450 |
13,560 |
76,605 |
+265 |
Hover/Click |
Oct25 |
250422 |
198.750 |
201.035 |
198.650 |
200.485 |
+2.250 |
9,758 |
57,003 |
+1,169 |
Hover/Click |
Dec25 |
250422 |
199.130 |
201.200 |
199.100 |
200.850 |
+2.115 |
7,582 |
37,756 |
+995 |
Hover/Click |
Feb26 |
250422 |
199.880 |
201.600 |
199.880 |
201.330 |
+1.795 |
3,928 |
11,292 |
+329 |
Hover/Click |
Total Volume and Open Interest |
69,407 |
334,719 |
+3,590 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr25 |
250417 |
293.150 |
293.750 |
293.150 |
293.350 |
+3.400 |
2,068 |
4,086 |
-188 |
Hover/Click |
May25 |
250422 |
286.335 |
288.250 |
286.050 |
286.935 |
+1.400 |
8,429 |
16,363 |
-1,051 |
Hover/Click |
Aug25 |
250422 |
289.750 |
292.300 |
289.730 |
291.250 |
+2.100 |
8,091 |
32,354 |
+1,035 |
Hover/Click |
Sep25 |
250422 |
288.500 |
291.230 |
288.380 |
290.250 |
+2.250 |
3,177 |
8,063 |
+187 |
Hover/Click |
Oct25 |
250422 |
286.335 |
289.250 |
286.335 |
288.335 |
+2.400 |
1,693 |
4,787 |
+129 |
Hover/Click |
Nov25 |
250422 |
284.100 |
286.535 |
283.650 |
285.700 |
+2.365 |
929 |
3,167 |
+263 |
Hover/Click |
Jan26 |
250422 |
279.600 |
281.700 |
279.130 |
280.850 |
+2.220 |
191 |
1,459 |
+75 |
Hover/Click |
Total Volume and Open Interest |
22,564 |
66,359 |
-3,064 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May25 |
250422 |
91.180 |
92.280 |
90.830 |
92.230 |
+1.200 |
675 |
4,040 |
+196 |
|
Jun25 |
250422 |
98.100 |
100.680 |
98.100 |
100.280 |
+2.230 |
24,709 |
93,833 |
+2,438 |
Hover/Click |
Jul25 |
250422 |
98.330 |
100.630 |
98.300 |
100.280 |
+2.030 |
8,510 |
43,310 |
+34 |
Hover/Click |
Aug25 |
250422 |
96.980 |
98.650 |
96.900 |
98.230 |
+1.350 |
6,126 |
35,321 |
+442 |
Hover/Click |
Oct25 |
250422 |
81.930 |
82.830 |
81.880 |
82.100 |
+0.350 |
3,495 |
37,959 |
+701 |
Hover/Click |
Dec25 |
250422 |
74.900 |
75.530 |
74.780 |
74.850 |
+0.050 |
1,949 |
25,518 |
+179 |
Hover/Click |
Feb26 |
250422 |
78.500 |
78.980 |
78.300 |
78.380 |
+0.030 |
744 |
8,279 |
+71 |
Hover/Click |
Apr26 |
250422 |
82.850 |
83.080 |
82.450 |
82.500 |
+0.050 |
259 |
2,618 |
+22 |
Hover/Click |
Total Volume and Open Interest |
46,601 |
251,204 |
+4,154 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr25 |
250422 |
17.37 |
17.41 |
17.36 |
17.38 |
+0.01 |
43 |
4,374 |
+5 |
Hover/Click |
May25 |
250422 |
18.05 |
18.42 |
17.94 |
18.37 |
+0.21 |
808 |
6,921 |
-109 |
Hover/Click |
Jun25 |
250422 |
17.16 |
17.39 |
17.08 |
17.35 |
+0.07 |
451 |
2,779 |
+68 |
Hover/Click |
Jul25 |
250422 |
17.86 |
17.92 |
17.66 |
17.90 |
unch |
76 |
1,799 |
+1 |
Hover/Click |
Aug25 |
250422 |
18.28 |
18.28 |
18.24 |
18.28 |
+0.01 |
22 |
1,278 |
+9 |
Hover/Click |
Sep25 |
250422 |
18.56 |
18.56 |
18.40 |
18.44 |
-0.12 |
11 |
1,101 |
+10 |
Hover/Click |
Oct25 |
250422 |
18.39 |
18.46 |
18.39 |
18.46 |
-0.14 |
2 |
854 |
+2 |
Hover/Click |
Nov25 |
250422 |
18.15 |
18.30 |
18.15 |
18.30 |
unch |
10 |
1,153 |
+9 |
Hover/Click |
Dec25 |
250422 |
18.00 |
18.15 |
17.99 |
18.15 |
-0.04 |
18 |
811 |
+0 |
Hover/Click |
Jan26 |
250422 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
64 |
256 |
+64 |
Hover/Click |
Feb26 |
250422 |
17.93 |
17.93 |
17.93 |
17.93 |
unch |
99 |
258 |
+95 |
Hover/Click |
Mar26 |
250422 |
17.98 |
17.98 |
17.98 |
17.98 |
unch |
68 |
229 |
+65 |
Hover/Click |
Apr26 |
250422 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
93 |
164 |
+70 |
Hover/Click |
Total Volume and Open Interest |
1,921 |
22,312 |
+443 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May25 |
250422 |
8700 |
9329 |
8678 |
9310 |
+500 |
1,615 |
4,588 |
-1,196 |
Hover/Click |
Jul25 |
250422 |
8494 |
9149 |
8476 |
9117 |
+416 |
7,354 |
36,944 |
-89 |
Hover/Click |
Sep25 |
250422 |
8247 |
8832 |
8247 |
8788 |
+346 |
4,833 |
16,287 |
+136 |
Hover/Click |
Dec25 |
250422 |
7852 |
8261 |
7850 |
8222 |
+235 |
4,799 |
20,593 |
+753 |
Hover/Click |
Mar26 |
250422 |
7586 |
7873 |
7501 |
7822 |
+168 |
2,338 |
5,982 |
+175 |
Hover/Click |
May26 |
250422 |
7492 |
7708 |
7444 |
7667 |
+147 |
757 |
849 |
-13 |
Hover/Click |
Jul26 |
250422 |
7407 |
7553 |
7334 |
7541 |
+133 |
249 |
596 |
+32 |
Hover/Click |
Total Volume and Open Interest |
21,989 |
86,212 |
-212 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May25 |
250422 |
369.50 |
381.00 |
366.80 |
377.65 |
+10.85 |
4,806 |
2,502 |
-3,248 |
Hover/Click |
Jul25 |
250422 |
366.55 |
375.50 |
362.50 |
372.75 |
+8.20 |
12,907 |
67,451 |
-222 |
Hover/Click |
Sep25 |
250422 |
361.20 |
368.75 |
356.70 |
366.50 |
+8.05 |
4,044 |
34,453 |
+69 |
Hover/Click |
Dec25 |
250422 |
354.00 |
361.20 |
350.00 |
359.35 |
+7.90 |
2,041 |
22,211 |
+354 |
Hover/Click |
Mar26 |
250422 |
346.20 |
355.20 |
344.00 |
353.50 |
+7.85 |
1,222 |
9,094 |
-45 |
Hover/Click |
May26 |
250422 |
337.40 |
347.10 |
336.60 |
345.35 |
+7.90 |
694 |
3,218 |
+135 |
Hover/Click |
Total Volume and Open Interest |
26,146 |
145,099 |
-2,852 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May25 |
250422 |
285.00 |
289.10 |
273.30 |
278.70 |
-10.30 |
1,167 |
2,344 |
-706 |
Hover/Click |
Jul25 |
250422 |
272.35 |
278.90 |
265.15 |
276.00 |
+1.60 |
1,079 |
4,301 |
+133 |
Hover/Click |
Sep25 |
250422 |
268.60 |
275.50 |
262.75 |
272.10 |
+1.35 |
103 |
1,898 |
+17 |
Hover/Click |
Nov25 |
250422 |
266.30 |
269.70 |
261.00 |
269.70 |
+1.30 |
23 |
530 |
+4 |
Hover/Click |
Jan26 |
250422 |
265.00 |
267.30 |
260.00 |
267.30 |
+0.90 |
10 |
246 |
+0 |
Hover/Click |
Mar26 |
250422 |
260.00 |
264.50 |
260.00 |
264.50 |
+0.35 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,382 |
9,351 |
-552 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May25 |
250422 |
17.77 |
18.05 |
17.65 |
17.99 |
+0.18 |
50,318 |
98,541 |
-3,840 |
Hover/Click |
Jul25 |
250422 |
17.71 |
18.03 |
17.59 |
17.96 |
+0.22 |
66,983 |
322,394 |
+4,629 |
Hover/Click |
Oct25 |
250422 |
17.89 |
18.17 |
17.76 |
18.11 |
+0.22 |
19,758 |
155,411 |
+1,955 |
Hover/Click |
Mar26 |
250422 |
18.29 |
18.55 |
18.14 |
18.49 |
+0.21 |
13,631 |
107,818 |
+2,225 |
Hover/Click |
May26 |
250422 |
17.38 |
17.73 |
17.34 |
17.68 |
+0.22 |
5,817 |
52,493 |
-245 |
Hover/Click |
Jul26 |
250422 |
17.04 |
17.34 |
17.00 |
17.30 |
+0.21 |
3,503 |
35,159 |
+78 |
Hover/Click |
Oct26 |
250422 |
17.05 |
17.32 |
17.02 |
17.28 |
+0.19 |
2,078 |
31,859 |
+177 |
Hover/Click |
Mar27 |
250422 |
17.40 |
17.64 |
17.36 |
17.60 |
+0.17 |
740 |
15,606 |
+67 |
Hover/Click |
May27 |
250422 |
17.12 |
17.19 |
16.98 |
17.16 |
+0.16 |
329 |
7,341 |
+60 |
Hover/Click |
Total Volume and Open Interest |
163,516 |
841,786 |
+5,257 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May25 |
250422 |
6250 |
6510 |
6150 |
6458 |
+375 |
1,832 |
18,721 |
-221 |
Hover/Click |
Jul25 |
250422 |
6250 |
6476 |
6120 |
6435 |
+386 |
5,195 |
31,212 |
-136 |
Hover/Click |
Sep25 |
250422 |
6100 |
6302 |
6006 |
6260 |
+332 |
4,346 |
28,966 |
+879 |
Hover/Click |
Dec25 |
250422 |
5740 |
5869 |
5654 |
5829 |
+258 |
5,314 |
26,977 |
-1,300 |
Hover/Click |
Mar26 |
250422 |
5500 |
5601 |
5465 |
5563 |
+177 |
5,841 |
13,872 |
+330 |
Hover/Click |
May26 |
250422 |
5407 |
5511 |
5398 |
5471 |
+156 |
3,699 |
3,379 |
+1,539 |
Hover/Click |
Jul26 |
250422 |
5366 |
5425 |
5352 |
5392 |
+141 |
833 |
1,937 |
+73 |
Hover/Click |
Total Volume and Open Interest |
27,217 |
128,707 |
+1,159 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug25 |
250422 |
497.80 |
507.60 |
493.50 |
505.80 |
+6.90 |
8,890 |
55,253 |
+196 |
Hover/Click |
Oct25 |
250422 |
490.70 |
499.00 |
488.00 |
498.00 |
+5.80 |
3,156 |
18,048 |
-202 |
Hover/Click |
Dec25 |
250422 |
488.30 |
495.80 |
486.40 |
495.50 |
+4.90 |
1,800 |
7,169 |
-93 |
Hover/Click |
Mar26 |
250422 |
491.20 |
498.00 |
488.90 |
497.80 |
+4.90 |
677 |
5,519 |
+61 |
Hover/Click |
May26 |
250422 |
489.10 |
495.70 |
487.80 |
495.70 |
+5.00 |
110 |
2,387 |
-14 |
Hover/Click |
Total Volume and Open Interest |
14,955 |
92,462 |
+108 |
|
Cotton(ICE) |
Weekly |
Monthly |
May25 |
250422 |
65.82 |
67.17 |
65.43 |
67.04 |
+1.27 |
7,584 |
7,829 |
-2,201 |
Hover/Click |
Jul25 |
250422 |
66.86 |
67.37 |
66.44 |
67.22 |
+0.40 |
20,145 |
115,284 |
+1,016 |
Hover/Click |
Oct25 |
250422 |
69.00 |
69.06 |
69.00 |
69.06 |
+0.35 |
2 |
138 |
-12 |
Hover/Click |
Dec25 |
250422 |
68.42 |
68.81 |
67.91 |
68.71 |
+0.41 |
7,319 |
78,995 |
+264 |
Hover/Click |
Mar26 |
250422 |
69.44 |
69.91 |
69.01 |
69.82 |
+0.39 |
1,857 |
10,372 |
+257 |
Hover/Click |
May26 |
250422 |
70.28 |
70.73 |
69.99 |
70.70 |
+0.37 |
359 |
2,114 |
+31 |
Hover/Click |
Total Volume and Open Interest |
37,441 |
219,390 |
-584 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May25 |
250422 |
63.43 |
65.09 |
63.43 |
64.31 |
+1.23 |
111,479 |
46,599 |
-26,101 |
Hover/Click |
Jun25 |
250422 |
62.73 |
64.36 |
62.72 |
63.67 |
+1.26 |
295,512 |
323,684 |
+6,623 |
Hover/Click |
Jul25 |
250422 |
62.06 |
63.55 |
62.02 |
62.94 |
+1.26 |
118,631 |
178,189 |
+832 |
Hover/Click |
Aug25 |
250422 |
61.41 |
62.86 |
61.39 |
62.28 |
+1.24 |
53,378 |
116,662 |
+2,847 |
Hover/Click |
Sep25 |
250422 |
60.88 |
62.29 |
60.87 |
61.74 |
+1.23 |
45,067 |
141,872 |
-180 |
Hover/Click |
Oct25 |
250422 |
60.51 |
61.86 |
60.46 |
61.34 |
+1.20 |
17,605 |
88,699 |
+855 |
Hover/Click |
Nov25 |
250422 |
60.24 |
61.56 |
60.23 |
61.07 |
+1.17 |
10,994 |
67,932 |
+402 |
Hover/Click |
Dec25 |
250422 |
60.07 |
61.35 |
60.04 |
60.89 |
+1.16 |
75,645 |
217,563 |
+3,080 |
Hover/Click |
Jan26 |
250422 |
60.33 |
61.18 |
60.08 |
60.74 |
+1.13 |
5,277 |
46,076 |
+470 |
Hover/Click |
Feb26 |
250422 |
60.30 |
61.06 |
60.23 |
60.64 |
+1.10 |
2,029 |
29,872 |
-195 |
Hover/Click |
Mar26 |
250422 |
60.12 |
61.01 |
59.97 |
60.60 |
+1.08 |
7,573 |
62,847 |
+1,285 |
Hover/Click |
Apr26 |
250422 |
60.14 |
60.96 |
60.07 |
60.61 |
+1.07 |
1,242 |
20,582 |
-48 |
Hover/Click |
May26 |
250422 |
60.88 |
60.88 |
60.65 |
60.65 |
+1.05 |
3,439 |
23,933 |
+935 |
Hover/Click |
Jun26 |
250422 |
60.01 |
61.10 |
60.00 |
60.71 |
+1.05 |
21,683 |
114,753 |
+186 |
Hover/Click |
Jul26 |
250422 |
60.72 |
60.72 |
60.72 |
60.72 |
+1.04 |
848 |
22,845 |
+370 |
Hover/Click |
Aug26 |
250422 |
60.73 |
60.73 |
60.73 |
60.73 |
+1.04 |
335 |
12,636 |
+61 |
Hover/Click |
Total Volume and Open Interest |
824,513 |
1,895,610 |
-5,950 |
|
e-miNY Crude Oil(NYM) |
Jun25 |
250422 |
62.750 |
64.375 |
62.750 |
63.675 |
+1.275 |
3,976 |
1,856 |
+129 |
|
Jul25 |
250422 |
62.100 |
63.525 |
62.100 |
62.950 |
+1.275 |
116 |
457 |
+13 |
|
Aug25 |
250422 |
61.450 |
62.800 |
61.450 |
62.275 |
+1.225 |
9 |
33 |
+0 |
|
Sep25 |
250422 |
61.750 |
62.250 |
61.750 |
61.750 |
+1.250 |
4 |
12 |
+1 |
|
Oct25 |
250422 |
61.050 |
61.350 |
61.050 |
61.350 |
+1.200 |
4 |
9 |
+0 |
|
Nov25 |
250422 |
61.075 |
61.075 |
61.075 |
61.075 |
+1.175 |
1 |
14 |
+1 |
|
Dec25 |
250422 |
60.900 |
60.900 |
60.900 |
60.900 |
+1.175 |
3 |
76 |
-1 |
|
Jan26 |
250422 |
60.750 |
60.750 |
60.750 |
60.750 |
+1.150 |
1 |
5 |
+0 |
|
Feb26 |
250422 |
60.650 |
60.650 |
60.650 |
60.650 |
+1.100 |
|
|
|
|
Mar26 |
250422 |
60.600 |
60.600 |
60.600 |
60.600 |
+1.075 |
|
|
|
|
Total Volume and Open Interest |
4,719 |
3,859 |
+102 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May25 |
250422 |
212.01 |
216.47 |
211.93 |
214.86 |
+3.97 |
47,896 |
46,665 |
-4,209 |
Hover/Click |
Jun25 |
250422 |
207.87 |
211.81 |
207.87 |
210.34 |
+3.48 |
51,665 |
100,937 |
+921 |
Hover/Click |
Jul25 |
250422 |
206.62 |
210.06 |
206.40 |
208.70 |
+3.29 |
22,307 |
48,098 |
+1,245 |
Hover/Click |
Aug25 |
250422 |
206.48 |
209.90 |
206.44 |
208.64 |
+3.24 |
12,581 |
36,806 |
+1,203 |
Hover/Click |
Sep25 |
250422 |
207.10 |
210.41 |
207.00 |
209.17 |
+3.22 |
9,152 |
23,518 |
+659 |
Hover/Click |
Oct25 |
250422 |
207.72 |
211.07 |
207.71 |
209.83 |
+3.16 |
4,551 |
11,854 |
+121 |
Hover/Click |
Nov25 |
250422 |
208.19 |
211.37 |
208.19 |
210.21 |
+3.17 |
2,379 |
10,765 |
+567 |
Hover/Click |
Dec25 |
250422 |
208.21 |
211.56 |
208.21 |
210.40 |
+3.18 |
7,126 |
25,934 |
+259 |
Hover/Click |
Jan26 |
250422 |
208.78 |
211.75 |
208.78 |
210.79 |
+3.13 |
1,495 |
8,200 |
+332 |
Hover/Click |
Feb26 |
250422 |
210.08 |
211.60 |
210.08 |
210.57 |
+3.08 |
821 |
3,172 |
-106 |
Hover/Click |
Mar26 |
250422 |
209.07 |
210.61 |
209.00 |
209.64 |
+3.02 |
557 |
6,448 |
+43 |
Hover/Click |
Apr26 |
250422 |
208.27 |
208.27 |
208.27 |
208.27 |
+2.96 |
313 |
2,286 |
+71 |
Hover/Click |
May26 |
250422 |
207.00 |
207.63 |
207.00 |
207.63 |
+2.90 |
274 |
1,329 |
-28 |
Hover/Click |
Jun26 |
250422 |
207.21 |
207.89 |
206.45 |
207.35 |
+2.81 |
798 |
6,616 |
-4 |
Hover/Click |
Total Volume and Open Interest |
162,841 |
346,438 |
+1,186 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May25 |
250422 |
207.84 |
211.89 |
207.45 |
209.96 |
+3.43 |
41,776 |
63,383 |
-8,548 |
Hover/Click |
Jun25 |
250422 |
206.38 |
210.86 |
206.38 |
209.08 |
+3.52 |
54,220 |
114,597 |
-508 |
Hover/Click |
Jul25 |
250422 |
204.83 |
208.81 |
204.53 |
207.12 |
+3.49 |
24,581 |
66,244 |
+1,318 |
Hover/Click |
Aug25 |
250422 |
202.31 |
206.16 |
202.09 |
204.53 |
+3.42 |
13,689 |
47,291 |
+826 |
Hover/Click |
Sep25 |
250422 |
198.74 |
202.46 |
198.74 |
200.91 |
+3.31 |
9,276 |
46,477 |
+423 |
Hover/Click |
Oct25 |
250422 |
183.83 |
186.64 |
183.35 |
185.32 |
+3.19 |
3,228 |
23,475 |
-99 |
Hover/Click |
Nov25 |
250422 |
179.54 |
182.10 |
178.86 |
180.95 |
+3.13 |
1,695 |
13,202 |
-14 |
Hover/Click |
Dec25 |
250422 |
176.28 |
179.12 |
176.20 |
177.88 |
+3.09 |
3,486 |
27,191 |
+387 |
Hover/Click |
Jan26 |
250422 |
175.70 |
177.84 |
175.70 |
176.84 |
+3.03 |
1,262 |
5,670 |
-208 |
Hover/Click |
Feb26 |
250422 |
176.83 |
178.09 |
176.64 |
177.53 |
+2.95 |
316 |
1,018 |
-17 |
Hover/Click |
Total Volume and Open Interest |
154,226 |
416,196 |
-6,345 |
|
e-miNY RBOB Gasoline(NYM) |
May25 |
250422 |
206.50 |
210.00 |
206.50 |
210.00 |
+3.47 |
0 |
2 |
+0 |
|
Jun25 |
250422 |
209.10 |
209.10 |
209.08 |
209.10 |
+3.54 |
|
|
|
|
Jul25 |
250422 |
207.10 |
207.12 |
207.10 |
207.10 |
+3.47 |
|
|
|
|
Aug25 |
250422 |
204.50 |
204.53 |
204.50 |
204.50 |
+3.39 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May25 |
250422 |
3.051 |
3.095 |
2.955 |
3.007 |
-0.009 |
145,610 |
76,831 |
-17,784 |
Hover/Click |
Jun25 |
250422 |
3.218 |
3.235 |
3.095 |
3.141 |
-0.036 |
95,949 |
147,762 |
+5,183 |
Hover/Click |
Jul25 |
250422 |
3.471 |
3.492 |
3.357 |
3.394 |
-0.045 |
54,874 |
161,748 |
+139 |
Hover/Click |
Aug25 |
250422 |
3.542 |
3.571 |
3.443 |
3.477 |
-0.042 |
24,862 |
61,148 |
-31 |
Hover/Click |
Sep25 |
250422 |
3.522 |
3.551 |
3.425 |
3.459 |
-0.040 |
20,968 |
116,655 |
-2,644 |
Hover/Click |
Oct25 |
250422 |
3.601 |
3.629 |
3.504 |
3.537 |
-0.039 |
37,361 |
109,880 |
-1,384 |
Hover/Click |
Nov25 |
250422 |
3.931 |
3.967 |
3.847 |
3.883 |
-0.032 |
13,454 |
69,932 |
+263 |
Hover/Click |
Dec25 |
250422 |
4.445 |
4.460 |
4.344 |
4.381 |
-0.026 |
13,547 |
60,592 |
-947 |
Hover/Click |
Jan26 |
250422 |
4.690 |
4.743 |
4.637 |
4.665 |
-0.020 |
18,228 |
122,647 |
-20 |
Hover/Click |
Feb26 |
250422 |
4.387 |
4.425 |
4.328 |
4.358 |
-0.010 |
6,816 |
48,388 |
+752 |
Hover/Click |
Mar26 |
250422 |
3.880 |
3.922 |
3.854 |
3.871 |
+0.002 |
12,553 |
74,793 |
+1,161 |
Hover/Click |
Apr26 |
250422 |
3.582 |
3.626 |
3.569 |
3.573 |
+0.001 |
12,153 |
81,943 |
+1 |
Hover/Click |
May26 |
250422 |
3.598 |
3.639 |
3.589 |
3.591 |
+0.004 |
4,589 |
31,557 |
-358 |
Hover/Click |
Jun26 |
250422 |
3.758 |
3.791 |
3.742 |
3.750 |
+0.014 |
1,700 |
11,958 |
-58 |
Hover/Click |
Jul26 |
250422 |
3.926 |
3.957 |
3.898 |
3.917 |
+0.020 |
2,479 |
21,105 |
+638 |
Hover/Click |
Aug26 |
250422 |
3.961 |
3.992 |
3.932 |
3.952 |
+0.021 |
4,843 |
11,875 |
-2,367 |
Hover/Click |
Total Volume and Open Interest |
487,881 |
1,477,451 |
-18,405 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun25 |
250422 |
66.77 |
68.04 |
66.54 |
67.44 |
+1.18 |
348,372 |
335,700 |
-18,992 |
Hover/Click |
Jul25 |
250422 |
65.80 |
67.08 |
65.58 |
66.48 |
+1.18 |
277,924 |
469,106 |
+9,244 |
Hover/Click |
Aug25 |
250422 |
65.12 |
66.37 |
64.93 |
65.79 |
+1.16 |
161,825 |
279,364 |
+16,151 |
Hover/Click |
Sep25 |
250422 |
64.67 |
65.83 |
64.47 |
65.28 |
+1.11 |
118,293 |
262,145 |
-5,008 |
Hover/Click |
Oct25 |
250422 |
64.36 |
65.47 |
64.16 |
64.95 |
+1.09 |
56,237 |
166,496 |
+1,201 |
Hover/Click |
Nov25 |
250422 |
64.14 |
65.21 |
63.96 |
64.72 |
+1.07 |
33,480 |
126,833 |
-268 |
Hover/Click |
Dec25 |
250422 |
63.97 |
65.03 |
63.82 |
64.56 |
+1.06 |
121,261 |
261,974 |
-322 |
Hover/Click |
Jan26 |
250422 |
63.87 |
64.88 |
63.70 |
64.44 |
+1.05 |
10,253 |
72,612 |
+721 |
Hover/Click |
Feb26 |
250422 |
63.86 |
64.80 |
63.67 |
64.37 |
+1.03 |
8,828 |
70,323 |
+640 |
Hover/Click |
Mar26 |
250422 |
63.78 |
64.78 |
63.67 |
64.36 |
+1.01 |
9,721 |
63,522 |
+172 |
Hover/Click |
Apr26 |
250422 |
63.83 |
64.78 |
63.71 |
64.38 |
+1.00 |
2,359 |
37,943 |
+127 |
Hover/Click |
May26 |
250422 |
63.95 |
64.82 |
63.77 |
64.43 |
+0.99 |
3,890 |
38,227 |
+194 |
Hover/Click |
Jun26 |
250422 |
63.94 |
64.87 |
63.84 |
64.49 |
+0.98 |
21,891 |
137,791 |
+818 |
Hover/Click |
Jul26 |
250422 |
64.53 |
64.53 |
64.53 |
64.53 |
+0.97 |
908 |
23,098 |
+207 |
Hover/Click |
Total Volume and Open Interest |
1,246,018 |
2,845,832 |
+4,707 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May25 |
250422 |
624.00 |
634.25 |
622.00 |
630.25 |
+10.75 |
100,398 |
156,820 |
-11,513 |
Hover/Click |
Jun25 |
250422 |
617.00 |
626.75 |
615.00 |
623.00 |
+10.25 |
113,147 |
212,082 |
+766 |
Hover/Click |
Jul25 |
250422 |
612.00 |
621.75 |
610.50 |
618.00 |
+9.75 |
42,750 |
120,679 |
+3,446 |
Hover/Click |
Aug25 |
250422 |
610.25 |
619.75 |
608.75 |
616.25 |
+9.50 |
15,650 |
81,969 |
+607 |
Hover/Click |
Sep25 |
250422 |
611.25 |
620.25 |
609.25 |
616.75 |
+9.50 |
17,771 |
84,220 |
+68 |
Hover/Click |
Oct25 |
250422 |
613.00 |
622.00 |
611.00 |
618.50 |
+9.50 |
6,484 |
57,100 |
-406 |
Hover/Click |
Nov25 |
250422 |
610.00 |
620.00 |
609.50 |
616.75 |
+9.75 |
3,927 |
31,924 |
+574 |
Hover/Click |
Dec25 |
250422 |
607.75 |
617.00 |
606.25 |
613.50 |
+9.50 |
23,046 |
93,185 |
+64 |
Hover/Click |
Jan26 |
250422 |
606.75 |
616.25 |
606.75 |
613.25 |
+9.50 |
1,417 |
28,054 |
+346 |
Hover/Click |
Feb26 |
250422 |
609.75 |
617.00 |
609.75 |
613.75 |
+9.25 |
648 |
16,878 |
+643 |
Hover/Click |
Total Volume and Open Interest |
336,468 |
1,037,345 |
-4,682 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun25 |
250422 |
62.97 |
64.35 |
62.72 |
63.67 |
+1.26 |
79,866 |
118,633 |
-3,672 |
Hover/Click |
Jul25 |
250422 |
62.20 |
63.54 |
61.99 |
62.94 |
+1.26 |
78,161 |
78,615 |
-802 |
Hover/Click |
Aug25 |
250422 |
61.71 |
62.82 |
61.35 |
62.28 |
+1.24 |
64,933 |
52,871 |
-710 |
Hover/Click |
Sep25 |
250422 |
61.10 |
62.24 |
60.82 |
61.74 |
+1.23 |
48,755 |
72,745 |
+65 |
Hover/Click |
Oct25 |
250422 |
60.72 |
61.80 |
60.44 |
61.34 |
+1.20 |
23,758 |
39,630 |
+829 |
Hover/Click |
Nov25 |
250422 |
60.34 |
61.50 |
60.32 |
61.07 |
+1.17 |
9,504 |
29,495 |
+428 |
Hover/Click |
Dec25 |
250422 |
60.15 |
61.30 |
60.15 |
60.89 |
+1.16 |
25,670 |
128,253 |
+220 |
Hover/Click |
Jan26 |
250422 |
61.12 |
61.12 |
60.74 |
60.74 |
+1.13 |
841 |
10,447 |
-51 |
Hover/Click |
Feb26 |
250422 |
60.58 |
61.00 |
60.58 |
60.64 |
+1.10 |
563 |
6,486 |
-10 |
Hover/Click |
Mar26 |
250422 |
60.95 |
60.95 |
60.60 |
60.60 |
+1.08 |
2,310 |
8,433 |
+42 |
Hover/Click |
Apr26 |
250422 |
60.61 |
60.61 |
60.61 |
60.61 |
+1.07 |
299 |
3,925 |
+2 |
Hover/Click |
May26 |
250422 |
60.65 |
60.65 |
60.65 |
60.65 |
+1.05 |
275 |
4,699 |
-22 |
Hover/Click |
Jun26 |
250422 |
60.54 |
60.92 |
60.54 |
60.71 |
+1.05 |
3,517 |
56,663 |
-239 |
Hover/Click |
Jul26 |
250422 |
60.72 |
60.72 |
60.72 |
60.72 |
+1.04 |
100 |
4,631 |
+0 |
Hover/Click |
Aug26 |
250422 |
60.73 |
60.73 |
60.73 |
60.73 |
+1.04 |
100 |
3,009 |
+6 |
Hover/Click |
Sep26 |
250422 |
60.75 |
60.75 |
60.75 |
60.75 |
+1.04 |
19 |
7,646 |
+7 |
Hover/Click |
Total Volume and Open Interest |
371,823 |
772,534 |
-11,690 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun25 |
250422 |
98.140 |
98.760 |
97.790 |
98.690 |
+0.645 |
28,208 |
28,458 |
+1,011 |
Hover/Click |
Sep25 |
250422 |
97.935 |
98.430 |
97.490 |
98.370 |
+0.645 |
63 |
503 |
+12 |
Hover/Click |
Dec25 |
250422 |
98.030 |
98.030 |
98.030 |
98.030 |
+0.645 |
2 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,273 |
28,963 |
+1,023 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
64.20 |
64.44 |
63.65 |
63.79 |
-0.39 |
74,967 |
181,539 |
+1,963 |
Hover/Click |
Sep25 |
250422 |
64.28 |
64.49 |
63.82 |
63.88 |
-0.38 |
30 |
599 |
+11 |
Hover/Click |
Dec25 |
250422 |
64.60 |
64.60 |
63.97 |
63.97 |
-0.37 |
5 |
345 |
-5 |
Hover/Click |
Total Volume and Open Interest |
75,019 |
183,086 |
+1,963 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
133.85 |
134.25 |
133.28 |
133.38 |
-0.44 |
73,970 |
176,625 |
+873 |
Hover/Click |
Sep25 |
250422 |
134.00 |
134.00 |
133.39 |
133.42 |
-0.43 |
72 |
953 |
+51 |
Hover/Click |
Dec25 |
250422 |
133.43 |
133.43 |
133.43 |
133.43 |
-0.40 |
6 |
230 |
+4 |
Hover/Click |
Total Volume and Open Interest |
74,107 |
178,362 |
+930 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
72.48 |
72.71 |
72.35 |
72.60 |
+0.12 |
62,011 |
245,079 |
+725 |
Hover/Click |
Sep25 |
250422 |
72.72 |
72.93 |
72.70 |
72.91 |
+0.12 |
112 |
2,023 |
-33 |
Hover/Click |
Dec25 |
250422 |
73.04 |
73.23 |
73.04 |
73.19 |
+0.13 |
82 |
983 |
+73 |
Hover/Click |
Mar26 |
250422 |
73.43 |
73.43 |
73.43 |
73.43 |
+0.14 |
0 |
34 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,296 |
248,572 |
+797 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
71.47 |
71.93 |
71.02 |
71.11 |
-0.49 |
147,944 |
343,954 |
+932 |
Hover/Click |
Sep25 |
250422 |
72.18 |
72.63 |
71.80 |
71.80 |
-0.49 |
86 |
968 |
-8 |
Hover/Click |
Dec25 |
250422 |
73.08 |
73.23 |
72.38 |
72.44 |
-0.48 |
31 |
2,619 |
+5 |
Hover/Click |
Total Volume and Open Interest |
148,331 |
348,505 |
+949 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
124.54 |
124.79 |
122.89 |
122.95 |
-1.79 |
28,619 |
73,243 |
-474 |
Hover/Click |
Sep25 |
250422 |
125.68 |
126.05 |
124.29 |
124.29 |
-1.80 |
12 |
263 |
-4 |
Hover/Click |
Dec25 |
250422 |
125.57 |
125.57 |
125.57 |
125.57 |
-1.81 |
0 |
320 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,641 |
73,857 |
-468 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
115.53 |
115.86 |
114.56 |
114.66 |
-0.96 |
181,633 |
699,244 |
+673 |
Hover/Click |
Sep25 |
250422 |
116.27 |
116.47 |
115.21 |
115.31 |
-0.95 |
647 |
9,461 |
-5 |
Hover/Click |
Dec25 |
250422 |
116.55 |
117.10 |
115.91 |
115.94 |
-0.94 |
158 |
2,570 |
+7 |
Hover/Click |
Total Volume and Open Interest |
183,105 |
718,113 |
+779 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
502.75 |
508.50 |
502.75 |
505.75 |
+3.00 |
51,216 |
130,110 |
-214 |
Hover/Click |
Sep25 |
250422 |
500.88 |
500.88 |
500.00 |
500.00 |
+2.88 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,219 |
130,372 |
-215 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May25 |
250422 |
171.60 |
174.55 |
171.20 |
174.45 |
+3.10 |
21,919 |
87,520 |
+2,366 |
|
Jun25 |
250422 |
170.55 |
173.35 |
170.50 |
173.30 |
+3.00 |
87 |
468 |
+52 |
Hover/Click |
Jul25 |
250422 |
172.30 |
172.30 |
172.30 |
172.30 |
+2.55 |
41 |
65 |
+41 |
|
Aug25 |
250422 |
170.95 |
170.95 |
170.95 |
170.95 |
+2.50 |
|
|
|
|
Total Volume and Open Interest |
22,047 |
88,053 |
+2,459 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun25 |
250422 |
113~030 |
113~290 |
112~230 |
113~190 |
+0~180 |
308,975 |
1,823,887 |
+18,777 |
Hover/Click |
Sep25 |
250422 |
112~260 |
113~130 |
112~130 |
113~070 |
+0~170 |
277 |
5,191 |
+119 |
Hover/Click |
Dec25 |
250422 |
112~270 |
112~270 |
112~200 |
112~270 |
+0~170 |
1 |
107 |
+1 |
Hover/Click |
Total Volume and Open Interest |
309,253 |
1,829,185 |
+18,897 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250422 |
110~235 |
110~300 |
110~165 |
110~255 |
-0~005 |
1,399,843 |
4,730,974 |
-49,447 |
Hover/Click |
Sep25 |
250422 |
110~250 |
110~300 |
110~195 |
110~260 |
-0~005 |
1,068 |
5,996 |
+275 |
Hover/Click |
Dec25 |
250422 |
110~280 |
110~310 |
110~280 |
110~280 |
-0~005 |
24 |
18 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,400,935 |
4,736,988 |
-49,163 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250422 |
108~092 |
108~120 |
108~032 |
108~082 |
-0~032 |
1,226,497 |
6,566,303 |
+92,804 |
Hover/Click |
Sep25 |
250422 |
108~092 |
108~096 |
108~092 |
108~096 |
-0~032 |
300 |
1,272 |
+217 |
Hover/Click |
Dec25 |
250422 |
108~112 |
108~112 |
108~112 |
108~112 |
-0~032 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,226,797 |
6,567,575 |
+93,021 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250422 |
103~272 |
103~277 |
103~234 |
103~245 |
-0~036 |
565,205 |
4,052,289 |
+18,387 |
Hover/Click |
Sep25 |
250422 |
104~014 |
104~014 |
103~316 |
103~316 |
-0~036 |
192 |
963 |
+184 |
Hover/Click |
Dec25 |
250422 |
104~052 |
104~052 |
104~052 |
104~052 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
565,397 |
4,053,252 |
+18,571 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
95.995 |
96.010 |
95.990 |
96.005 |
+0.065 |
309,703 |
1,244,933 |
+923,006 |
|
Sep25 |
250422 |
96.290 |
96.330 |
96.275 |
96.325 |
-0.010 |
371,668 |
964,185 |
+699,830 |
|
Dec25 |
250422 |
96.455 |
96.520 |
96.440 |
96.510 |
-0.110 |
418,807 |
1,096,951 |
+764,991 |
|
Mar26 |
250422 |
96.525 |
96.605 |
96.515 |
96.595 |
-0.205 |
317,227 |
672,899 |
+451,057 |
|
Jun26 |
250422 |
96.535 |
96.635 |
96.535 |
96.625 |
-0.275 |
346,926 |
673,827 |
+439,186 |
|
Sep26 |
250422 |
96.540 |
96.635 |
96.540 |
96.620 |
-0.305 |
239,648 |
662,799 |
+494,690 |
|
Dec26 |
250422 |
96.530 |
96.620 |
96.525 |
96.605 |
-0.285 |
266,069 |
853,186 |
+691,791 |
|
Mar27 |
250422 |
96.500 |
96.585 |
96.490 |
96.570 |
-0.250 |
188,546 |
611,642 |
+514,455 |
|
Jun27 |
250422 |
96.460 |
96.535 |
96.450 |
96.525 |
-0.205 |
126,107 |
551,133 |
+473,668 |
|
Sep27 |
250422 |
96.420 |
96.485 |
96.410 |
96.475 |
-0.170 |
118,702 |
362,132 |
+298,874 |
|
Dec27 |
250422 |
96.390 |
96.435 |
96.365 |
96.425 |
-0.140 |
113,460 |
399,395 |
+340,049 |
|
Mar28 |
250422 |
96.345 |
96.385 |
96.315 |
96.375 |
-0.115 |
90,988 |
252,810 |
+206,408 |
|
Jun28 |
250422 |
96.295 |
96.335 |
96.270 |
96.325 |
-0.100 |
44,924 |
181,559 |
+154,055 |
|
Sep28 |
250422 |
96.255 |
96.285 |
96.225 |
96.275 |
-0.090 |
41,857 |
135,540 |
+113,068 |
|
Dec28 |
250422 |
96.210 |
96.240 |
96.175 |
96.225 |
-0.075 |
39,280 |
150,475 |
+132,466 |
|
Mar29 |
250422 |
96.145 |
96.190 |
96.130 |
96.170 |
-0.070 |
41,353 |
123,907 |
+109,103 |
|
Jun29 |
250422 |
96.105 |
96.135 |
96.085 |
96.115 |
-0.060 |
27,422 |
105,910 |
+92,775 |
|
Sep29 |
250422 |
96.055 |
96.085 |
96.035 |
96.060 |
-0.045 |
27,084 |
105,449 |
+93,232 |
|
Total Volume and Open Interest |
3,258,128 |
10,400,076 |
+7,959,284 |
|
Ultra T-Bond(CBOT) |
Jun25 |
250422 |
116~26 |
117~29 |
116~10 |
117~12 |
+0~21 |
209,982 |
1,868,458 |
+26,317 |
|
Sep25 |
250422 |
116~09 |
116~31 |
116~09 |
116~31 |
+0~22 |
0 |
12 |
+0 |
|
Dec25 |
250422 |
118~05 |
118~05 |
118~05 |
118~05 |
+0~22 |
|
|
|
|
Total Volume and Open Interest |
209,982 |
1,868,470 |
+26,317 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun25 |
250422 |
112~220 |
113~010 |
112~140 |
112~280 |
+0~045 |
354,555 |
2,240,394 |
+7,137 |
|
Sep25 |
250422 |
112~275 |
112~275 |
112~275 |
112~275 |
-0~010 |
|
|
|
|
Dec25 |
250422 |
113~065 |
113~065 |
113~065 |
113~065 |
-0~010 |
|
|
|
|
Total Volume and Open Interest |
354,555 |
2,240,394 |
+7,137 |
|
30 Day Federal Funds(CBOT) |
Apr25 |
250422 |
95.673 |
95.673 |
95.670 |
95.670 |
unch |
21,064 |
717,394 |
+444 |
|
May25 |
250422 |
95.700 |
95.700 |
95.690 |
95.690 |
-0.015 |
86,580 |
699,484 |
+15,945 |
|
Jun25 |
250422 |
95.765 |
95.765 |
95.750 |
95.755 |
-0.020 |
19,885 |
232,323 |
+4,752 |
|
Jul25 |
250422 |
95.870 |
95.880 |
95.855 |
95.860 |
-0.025 |
52,963 |
249,448 |
-1,911 |
|
Aug25 |
250422 |
96.080 |
96.095 |
96.045 |
96.060 |
-0.050 |
29,385 |
167,599 |
+2,245 |
|
Sep25 |
250422 |
96.175 |
96.180 |
96.125 |
96.140 |
-0.055 |
6,901 |
59,276 |
+628 |
|
Total Volume and Open Interest |
299,963 |
2,379,710 |
+21,744 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun25 |
250422 |
141.04 |
141.04 |
140.41 |
140.78 |
-0.25 |
589 |
7,060 |
-77 |
Hover/Click |
Sep25 |
250422 |
140.39 |
140.39 |
140.39 |
140.39 |
-0.25 |
|
|
|
Hover/Click |
Dec25 |
250422 |
140.39 |
140.39 |
140.39 |
140.39 |
-0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
589 |
7,060 |
-77 |
|
Euro-Buxl(EUREX) |
Jun25 |
250417 |
123.66 |
124.28 |
122.58 |
124.10 |
+0.42 |
115,446 |
251,878 |
-409 |
|
Sep25 |
250417 |
122.64 |
123.56 |
122.64 |
123.56 |
+0.42 |
7 |
531 |
+7 |
|
Dec25 |
250417 |
122.98 |
122.98 |
122.98 |
122.98 |
+0.36 |
|
|
|
|
Total Volume and Open Interest |
115,453 |
252,409 |
-402 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun25 |
250417 |
131.25 |
131.83 |
130.87 |
131.71 |
+0.45 |
912,385 |
1,432,572 |
+19,544 |
Hover/Click |
Sep25 |
250417 |
130.97 |
131.52 |
130.76 |
131.49 |
+0.44 |
516 |
558 |
+398 |
Hover/Click |
Dec25 |
250417 |
130.60 |
130.60 |
130.60 |
130.60 |
+0.61 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
912,901 |
1,433,133 |
+19,942 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun25 |
250417 |
119.31 |
119.65 |
119.03 |
119.57 |
+0.26 |
762,136 |
1,394,544 |
+18,573 |
Hover/Click |
Sep25 |
250417 |
118.56 |
118.56 |
118.56 |
118.56 |
+0.25 |
31 |
95 |
+15 |
Hover/Click |
Dec25 |
250417 |
119.45 |
119.45 |
119.45 |
119.45 |
+0.27 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
762,167 |
1,394,639 |
+18,588 |
|
Euro-Schatz(EUREX) |
Jun25 |
250417 |
107.50 |
107.64 |
107.37 |
107.63 |
+0.13 |
608,200 |
2,382,499 |
-26,350 |
|
Sep25 |
250417 |
107.75 |
107.75 |
107.75 |
107.75 |
+0.12 |
2 |
47 |
+0 |
|
Dec25 |
250417 |
106.93 |
106.93 |
106.93 |
106.93 |
+0.11 |
|
|
|
|
Total Volume and Open Interest |
608,202 |
2,382,546 |
-26,350 |
|
3-Mth Euribor(EUREX) |
Jun25 |
250417 |
97.940 |
98.015 |
97.930 |
98.010 |
+0.065 |
11,174 |
44,318 |
+4,507 |
|
Sep25 |
250417 |
98.175 |
98.285 |
98.140 |
98.275 |
+0.095 |
36,155 |
31,438 |
+82 |
|
Dec25 |
250417 |
98.275 |
98.385 |
98.235 |
98.375 |
+0.085 |
3,835 |
36,514 |
-1,062 |
|
Total Volume and Open Interest |
66,533 |
231,496 |
+4,303 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun25 |
250422 |
92~05 |
92~18 |
91~31 |
92~14 |
-0~00 |
179,791 |
1,035,843 |
+1,788 |
Hover/Click |
Sep25 |
250422 |
92~12 |
92~12 |
92~12 |
92~12 |
-0~00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
179,791 |
1,035,843 |
+1,788 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
Dec25 |
211217 |
99.04 |
99.05 |
99.03 |
99.04 |
unch |
|
|
|
|
Mar26 |
211217 |
99.07 |
99.07 |
99.04 |
99.04 |
unch |
|
|
|
|
Jun26 |
211217 |
99.07 |
99.07 |
99.04 |
99.04 |
unch |
|
|
|
|
Sep26 |
211217 |
99.08 |
99.08 |
99.04 |
99.04 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun25 |
250422 |
98.000 |
98.040 |
97.995 |
98.010 |
unch |
173,486 |
791,386 |
-715 |
|
Sep25 |
250422 |
98.270 |
98.335 |
98.270 |
98.290 |
+0.015 |
148,661 |
697,556 |
+8,620 |
|
Dec25 |
250422 |
98.375 |
98.435 |
98.370 |
98.400 |
+0.025 |
151,235 |
651,380 |
+10,221 |
|
Total Volume and Open Interest |
1,333,687 |
4,770,401 |
+64,340 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun25 |
250422 |
96.34 |
96.39 |
96.34 |
96.37 |
+0.02 |
41,510 |
323,032 |
+9,122 |
|
Sep25 |
250422 |
96.78 |
96.87 |
96.77 |
96.85 |
+0.06 |
41,168 |
292,487 |
+996 |
|
Dec25 |
250422 |
96.92 |
97.01 |
96.90 |
97.00 |
+0.07 |
24,611 |
275,445 |
+1,155 |
|
Mar26 |
250422 |
96.96 |
97.05 |
96.94 |
97.05 |
+0.08 |
17,053 |
181,922 |
+1,716 |
|
Jun26 |
250422 |
96.97 |
97.05 |
96.94 |
97.05 |
+0.08 |
12,996 |
151,716 |
+672 |
|
Sep26 |
250422 |
96.93 |
97.01 |
96.91 |
97.01 |
+0.07 |
12,729 |
96,238 |
-356 |
|
Dec26 |
250422 |
96.87 |
96.95 |
96.85 |
96.95 |
+0.07 |
14,306 |
80,962 |
+1,418 |
|
Mar27 |
250422 |
96.78 |
96.87 |
96.77 |
96.87 |
+0.07 |
5,617 |
39,380 |
+508 |
|
Jun27 |
250422 |
96.68 |
96.78 |
96.68 |
96.78 |
+0.07 |
366 |
3,193 |
+204 |
|
Sep27 |
250422 |
96.67 |
96.67 |
96.64 |
96.66 |
+0.06 |
0 |
335 |
+0 |
|
Total Volume and Open Interest |
170,514 |
1,445,725 |
+15,435 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun25 |
250422 |
95.72 |
95.77 |
95.69 |
95.75 |
+0.02 |
205,047 |
1,133,226 |
+10,955 |
|
Sep25 |
250422 |
95.75 |
95.75 |
95.75 |
95.75 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
205,047 |
1,133,226 |
+10,955 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun25 |
250422 |
96.66 |
96.76 |
96.66 |
96.75 |
+0.08 |
306,311 |
924,032 |
+10,315 |
|
Sep25 |
250422 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
306,311 |
924,032 |
+10,315 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr25 |
250422 |
3422.2 |
3485.6 |
3361.7 |
3400.8 |
-5.4 |
824 |
1,133 |
-957 |
Hover/Click |
Jun25 |
250422 |
3435.1 |
3509.9 |
3379.1 |
3419.4 |
-5.9 |
242,065 |
348,141 |
-5,498 |
Hover/Click |
Aug25 |
250422 |
3464.6 |
3539.3 |
3410.0 |
3448.7 |
-5.9 |
9,535 |
59,950 |
+991 |
Hover/Click |
Oct25 |
250422 |
3501.0 |
3563.0 |
3436.4 |
3476.2 |
-5.8 |
3,101 |
10,167 |
+221 |
Hover/Click |
Dec25 |
250422 |
3518.3 |
3585.8 |
3466.4 |
3502.9 |
-5.6 |
4,121 |
29,524 |
+323 |
Hover/Click |
Feb26 |
250422 |
3600.2 |
3611.0 |
3502.5 |
3529.0 |
-5.3 |
226 |
2,629 |
-3 |
Hover/Click |
Apr26 |
250422 |
3575.3 |
3626.9 |
3519.2 |
3553.3 |
-4.9 |
70 |
671 |
+21 |
Hover/Click |
Jun26 |
250422 |
3646.5 |
3646.5 |
3577.1 |
3577.1 |
-4.8 |
29 |
278 |
+11 |
Hover/Click |
Aug26 |
250422 |
3600.8 |
3600.8 |
3600.8 |
3600.8 |
-3.7 |
0 |
58 |
+0 |
Hover/Click |
Oct26 |
250422 |
3623.1 |
3623.1 |
3623.1 |
3623.1 |
-3.2 |
0 |
7 |
+0 |
Hover/Click |
Dec26 |
250422 |
3719.0 |
3720.1 |
3645.0 |
3645.0 |
-2.7 |
3 |
50 |
+0 |
Hover/Click |
Feb27 |
250422 |
3669.0 |
3669.0 |
3669.0 |
3669.0 |
-2.1 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
261,675 |
458,586 |
-4,904 |
|
Silver(CMX) |
Weekly |
Monthly |
May25 |
250422 |
3264.0 |
3317.0 |
3225.5 |
3290.5 |
+38.4 |
50,106 |
51,490 |
-4,525 |
Hover/Click |
Jul25 |
250422 |
3294.5 |
3347.0 |
3257.0 |
3321.3 |
+38.1 |
11,039 |
70,498 |
+3,034 |
Hover/Click |
Sep25 |
250422 |
3328.5 |
3373.5 |
3288.0 |
3350.9 |
+38.7 |
982 |
10,742 |
+42 |
Hover/Click |
Dec25 |
250422 |
3366.0 |
3415.5 |
3348.0 |
3391.2 |
+39.5 |
391 |
6,795 |
+28 |
Hover/Click |
Mar26 |
250422 |
3417.0 |
3445.0 |
3417.0 |
3430.2 |
+40.3 |
66 |
494 |
-1 |
Hover/Click |
May26 |
250422 |
3445.5 |
3460.5 |
3445.5 |
3454.9 |
+40.5 |
6 |
67 |
+0 |
Hover/Click |
Jul26 |
250422 |
3478.7 |
3478.7 |
3478.7 |
3478.7 |
+40.7 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,443 |
142,386 |
-1,248 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr25 |
250422 |
955.0 |
955.0 |
953.4 |
953.4 |
-4.4 |
0 |
21 |
+0 |
Hover/Click |
Jul25 |
250422 |
966.8 |
979.7 |
955.2 |
962.2 |
-4.9 |
21,576 |
69,775 |
-365 |
Hover/Click |
Oct25 |
250422 |
980.0 |
990.7 |
967.9 |
974.2 |
-4.7 |
1,115 |
5,866 |
+281 |
Hover/Click |
Jan26 |
250422 |
991.0 |
999.0 |
977.3 |
983.6 |
-4.6 |
135 |
764 |
-6 |
Hover/Click |
Total Volume and Open Interest |
22,895 |
76,923 |
-100 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun25 |
250422 |
932.00 |
948.00 |
925.50 |
934.30 |
+3.20 |
3,916 |
19,183 |
-285 |
Hover/Click |
Sep25 |
250422 |
945.50 |
956.50 |
938.50 |
944.80 |
+3.70 |
36 |
669 |
-6 |
Hover/Click |
Dec25 |
250422 |
955.30 |
955.30 |
955.30 |
955.30 |
+3.70 |
10 |
76 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,963 |
19,951 |
-289 |
|
Copper(CMX) |
Weekly |
Monthly |
May25 |
250422 |
472.05 |
489.25 |
471.90 |
487.80 |
+14.95 |
50,456 |
49,676 |
-5,470 |
Hover/Click |
Jul25 |
250422 |
477.35 |
494.20 |
477.00 |
492.80 |
+14.80 |
23,286 |
75,669 |
+2,013 |
Hover/Click |
Sep25 |
250422 |
482.35 |
498.65 |
482.35 |
497.35 |
+14.70 |
4,853 |
27,111 |
-56 |
Hover/Click |
Dec25 |
250422 |
487.65 |
502.85 |
487.65 |
502.20 |
+14.50 |
3,144 |
24,586 |
+439 |
Hover/Click |
Mar26 |
250422 |
497.05 |
506.60 |
497.05 |
506.60 |
+14.40 |
854 |
5,863 |
+82 |
Hover/Click |
Total Volume and Open Interest |
84,174 |
199,655 |
-3,140 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun25 |
250422 |
38312 |
39449 |
38246 |
39357 |
+1029 |
166,005 |
77,603 |
+2,538 |
Hover/Click |
Sep25 |
250422 |
38535 |
39700 |
38534 |
39624 |
+1038 |
159 |
412 |
-6 |
Hover/Click |
Dec25 |
250422 |
39218 |
39871 |
39218 |
39871 |
+1058 |
11 |
93 |
+1 |
Hover/Click |
Mar26 |
250422 |
40271 |
40271 |
40271 |
40271 |
+1046 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,175 |
78,109 |
+2,533 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
5182.50 |
5339.25 |
5171.75 |
5314.75 |
+130.00 |
1,381,396 |
2,158,165 |
-3,461 |
Hover/Click |
Sep25 |
250422 |
5217.00 |
5380.00 |
5215.50 |
5357.75 |
+131.50 |
1,672 |
34,331 |
-317 |
Hover/Click |
Dec25 |
250422 |
5294.50 |
5403.25 |
5286.50 |
5397.25 |
+132.00 |
2 |
3,330 |
+0 |
Hover/Click |
Mar26 |
250422 |
5439.75 |
5439.75 |
5439.75 |
5439.75 |
+133.25 |
0 |
484 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,383,070 |
2,196,910 |
-3,778 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
17914.00 |
18514.00 |
17863.75 |
18385.00 |
+462.75 |
629,368 |
236,605 |
-3,751 |
Hover/Click |
Sep25 |
250422 |
18084.00 |
18688.75 |
18050.00 |
18563.00 |
+469.25 |
472 |
1,130 |
+14 |
Hover/Click |
Dec25 |
250422 |
18398.25 |
18745.75 |
18360.75 |
18745.75 |
+464.25 |
0 |
70 |
+0 |
Hover/Click |
Total Volume and Open Interest |
629,840 |
237,820 |
-3,737 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun25 |
250422 |
2685.90 |
2769.60 |
2683.60 |
2759.90 |
+69.30 |
7,203 |
47,403 |
-499 |
Hover/Click |
Sep25 |
250422 |
2782.70 |
2782.70 |
2782.70 |
2782.70 |
+68.40 |
|
|
|
Hover/Click |
Dec25 |
250422 |
2803.20 |
2803.20 |
2803.20 |
2803.20 |
+68.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,203 |
47,403 |
-499 |
|
Volatility Index(CBOE) |
Apr25 |
250416 |
31.10 |
33.31 |
30.70 |
31.91 |
+2.01 |
83,887 |
56,404 |
-17,321 |
|
May25 |
250422 |
28.25 |
28.50 |
26.35 |
26.54 |
-1.91 |
95,528 |
142,772 |
-9,916 |
|
Jun25 |
250422 |
26.90 |
27.10 |
25.58 |
25.70 |
-1.32 |
40,885 |
57,208 |
+1,211 |
|
Jul25 |
250422 |
26.20 |
26.35 |
25.20 |
25.30 |
-0.99 |
15,494 |
30,816 |
+20 |
|
Total Volume and Open Interest |
171,491 |
276,799 |
-8,714 |
|
S & P 600(CME) |
Jun25 |
250422 |
1184.70 |
1185.60 |
1184.70 |
1185.60 |
+29.80 |
0 |
782 |
+0 |
|
Sep25 |
250422 |
1201.20 |
1201.20 |
1201.20 |
1201.20 |
+30.20 |
|
|
|
|
Total Volume and Open Interest |
0 |
782 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun25 |
250422 |
1847.20 |
1905.20 |
1844.20 |
1898.90 |
+48.30 |
230,223 |
446,344 |
-17,761 |
Hover/Click |
Sep25 |
250422 |
1876.00 |
1917.00 |
1876.00 |
1913.40 |
+48.80 |
244 |
1,344 |
+67 |
Hover/Click |
Dec25 |
250422 |
1929.70 |
1929.70 |
1929.70 |
1929.70 |
+50.30 |
0 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,467 |
447,811 |
-17,694 |
|
Nikkei 225(CME) |
Jun25 |
250422 |
34180 |
35060 |
34085 |
34945 |
+690 |
4,516 |
9,605 |
-212 |
|
Sep25 |
250422 |
34905 |
34905 |
34905 |
34905 |
+670 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
4,516 |
9,609 |
-212 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun25 |
250422 |
34230 |
34405 |
33860 |
34385 |
+110 |
14,398 |
73,169 |
+335 |
|
Sep25 |
250422 |
34065 |
34355 |
34015 |
34355 |
+110 |
278 |
383 |
+276 |
|
Dec25 |
250422 |
34150 |
34150 |
34150 |
34150 |
+115 |
0 |
1,947 |
+0 |
|
Total Volume and Open Interest |
14,678 |
77,086 |
+611 |
|
Nikkei 225 Mini(JPX) |
Jun25 |
250422 |
34070 |
34375 |
34065 |
34280 |
+20 |
525,517 |
298,603 |
-7,403 |
|
Sep25 |
250421 |
34710 |
34810 |
34225 |
34240 |
-180 |
13,423 |
8,854 |
+495 |
|
Dec25 |
250421 |
34450 |
34575 |
34010 |
34020 |
-160 |
1,871 |
3,153 |
+85 |
|
Total Volume and Open Interest |
595,527 |
338,822 |
+4,822 |
|
Nikkei 225(JPX) |
Jun25 |
250422 |
34080 |
34370 |
34070 |
34280 |
+20 |
28,900 |
179,019 |
+484 |
|
Sep25 |
250422 |
34120 |
34320 |
34100 |
34250 |
+10 |
157 |
5,581 |
+547 |
|
Dec25 |
250422 |
33860 |
34040 |
33860 |
34040 |
+20 |
10 |
20,847 |
+78 |
|
Total Volume and Open Interest |
29,070 |
228,063 |
+1,147 |
|
Nikkei 225(CME) Yen |
Jun25 |
250422 |
34095 |
34960 |
33990 |
34845 |
+690 |
22,493 |
34,371 |
-732 |
|
Sep25 |
250422 |
34810 |
34810 |
34810 |
34810 |
+675 |
0 |
760 |
+0 |
|
Dec25 |
250422 |
34805 |
34805 |
34805 |
34805 |
+660 |
|
|
|
|
Total Volume and Open Interest |
22,493 |
35,133 |
-732 |
|
Nikkei 225(CME) e-Mini Yen |
Jun25 |
250422 |
34850 |
34850 |
34845 |
34850 |
+695 |
|
|
|
|
Sep25 |
250422 |
34810 |
34810 |
34810 |
34810 |
+675 |
|
|
|
|
Dec25 |
250422 |
34810 |
34810 |
34805 |
34810 |
+665 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May25 |
250417 |
7222.0 |
7270.0 |
7165.5 |
7195.5 |
-46.0 |
79,352 |
82,365 |
+74,844 |
|
Jun25 |
250417 |
7146.0 |
7146.0 |
7146.0 |
7146.0 |
-45.0 |
10 |
309 |
+5 |
|
Sep25 |
250417 |
7182.0 |
7182.0 |
7182.0 |
7182.0 |
-44.5 |
|
|
|
|
Dec25 |
250417 |
7191.0 |
7191.0 |
7191.0 |
7191.0 |
-43.0 |
|
|
|
|
Mar26 |
250417 |
7222.0 |
7222.0 |
7222.0 |
7222.0 |
-44.0 |
|
|
|
|
Total Volume and Open Interest |
183,280 |
264,098 |
+95,398 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr25 |
250422 |
21219 |
21603 |
21185 |
21593 |
+167 |
95,957 |
96,616 |
+34 |
|
May25 |
250422 |
21078 |
21498 |
21078 |
21490 |
+174 |
1,057 |
5,634 |
+9 |
|
Jun25 |
250422 |
20999 |
21415 |
20999 |
21412 |
+175 |
353 |
5,970 |
-140 |
|
Total Volume and Open Interest |
97,518 |
112,264 |
-42 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun25 |
250417 |
21320.0 |
21604.0 |
21292.0 |
21360.0 |
-116.0 |
37,183 |
47,999 |
+1,077 |
|
Sep25 |
250417 |
21479.0 |
21479.0 |
21479.0 |
21479.0 |
-121.0 |
5 |
15 |
+0 |
|
Dec25 |
250417 |
21588.0 |
21588.0 |
21588.0 |
21588.0 |
-126.0 |
0 |
1 |
-1 |
|
Total Volume and Open Interest |
37,188 |
48,015 |
+1,076 |
|
Mini-DAX(EUREX) |
Jun25 |
250417 |
21314.0 |
21605.0 |
21283.0 |
21360.0 |
-116.0 |
38,558 |
8,634 |
+576 |
|
Sep25 |
250417 |
21615.0 |
21615.0 |
21479.0 |
21479.0 |
-121.0 |
1 |
24 |
+1 |
|
Dec25 |
250417 |
21588.0 |
21588.0 |
21588.0 |
21588.0 |
-126.0 |
|
|
|
|
Total Volume and Open Interest |
38,559 |
8,658 |
+577 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun25 |
250417 |
4847 |
4917 |
4844 |
4872 |
-32 |
721,591 |
2,372,369 |
+13,298 |
|
Sep25 |
250417 |
4920 |
4921 |
4880 |
4890 |
-32 |
92 |
8,248 |
-8 |
|
Dec25 |
250417 |
4892 |
4892 |
4892 |
4892 |
-34 |
0 |
8,501 |
+0 |
|
Total Volume and Open Interest |
721,683 |
2,391,468 |
+13,290 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun25 |
250417 |
11467 |
11672 |
11433 |
11567 |
+94 |
31,960 |
163,476 |
-4,253 |
|
Sep25 |
250417 |
11518 |
11565 |
11518 |
11565 |
+92 |
6 |
71 |
-4 |
|
Dec25 |
250417 |
11567 |
11567 |
11567 |
11567 |
+91 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
31,966 |
163,563 |
-4,257 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun25 |
250422 |
8186.00 |
8380.00 |
8186.00 |
8334.00 |
+44.00 |
84,861 |
400,548 |
+4,009 |
|
Sep25 |
250422 |
8352.00 |
8354.50 |
8352.00 |
8353.50 |
+43.50 |
2 |
90 |
+0 |
|
Dec25 |
250422 |
8382.50 |
8382.50 |
8382.50 |
8382.50 |
+43.50 |
|
|
|
|
Total Volume and Open Interest |
84,863 |
400,638 |
+4,009 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun25 |
250422 |
7827.0 |
7841.0 |
7726.0 |
7836.0 |
+3.0 |
36,943 |
212,186 |
-3,014 |
|
Sep25 |
250422 |
7807.0 |
7810.0 |
7806.0 |
7810.0 |
+3.0 |
0 |
489 |
+0 |
|
Dec25 |
250422 |
7851.0 |
7851.0 |
7851.0 |
7851.0 |
+3.0 |
|
|
|
|
Total Volume and Open Interest |
37,219 |
213,891 |
-2,845 |
|
FTSE MIB(ISE) |
Jun25 |
250417 |
35125.00 |
35440.00 |
34970.00 |
35155.00 |
-96.00 |
19,018 |
108,619 |
-1,129 |
|
Sep25 |
250417 |
35132.00 |
35132.00 |
35132.00 |
35132.00 |
-96.00 |
1 |
124 |
+0 |
|
Dec25 |
250417 |
34855.00 |
34855.00 |
34855.00 |
34855.00 |
-96.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
19,019 |
108,744 |
-1,129 |
|
KOSPI 200(KFE) |
Jun25 |
250422 |
327.00 |
329.90 |
326.50 |
328.55 |
-0.15 |
102,320 |
256,911 |
+516 |
|
Sep25 |
250422 |
327.45 |
330.20 |
327.30 |
329.00 |
-0.25 |
151 |
12,382 |
+15 |
|
Dec25 |
250422 |
330.50 |
330.50 |
330.50 |
330.50 |
+0.60 |
3 |
7,859 |
+52 |
|
Total Volume and Open Interest |
102,474 |
277,152 |
-5,771 |
|
GSCI(CME) |
Weekly |
Monthly |
May25 |
250422 |
537.20 |
537.20 |
537.00 |
537.10 |
+5.15 |
10 |
370 |
+5 |
|
Jun25 |
250422 |
537.55 |
537.55 |
537.55 |
537.55 |
+5.10 |
|
|
|
|
Jul25 |
250422 |
540.05 |
540.05 |
540.05 |
540.05 |
+10.10 |
|
|
|
|
Total Volume and Open Interest |
10 |
370 |
+5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|