|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 24, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
1166.50 |
1177.50 |
1164.00 |
1166.00 |
-1.50 |
107,395 |
146,013 |
-18,501 |
Hover/Click |
Jul24 |
240424 |
1181.00 |
1191.75 |
1179.25 |
1181.50 |
-0.50 |
151,665 |
370,508 |
+4,308 |
Hover/Click |
Aug24 |
240424 |
1182.25 |
1193.25 |
1181.00 |
1184.00 |
+0.25 |
11,084 |
30,818 |
+488 |
Hover/Click |
Sep24 |
240424 |
1169.50 |
1179.00 |
1167.50 |
1171.75 |
+1.00 |
5,104 |
25,500 |
-419 |
Hover/Click |
Nov24 |
240424 |
1173.25 |
1180.75 |
1170.25 |
1174.50 |
+0.50 |
30,691 |
171,852 |
-215 |
Hover/Click |
Jan25 |
240424 |
1183.00 |
1191.00 |
1181.50 |
1184.75 |
+0.25 |
6,510 |
24,151 |
-274 |
Hover/Click |
Mar25 |
240424 |
1182.25 |
1189.25 |
1181.25 |
1183.00 |
-1.00 |
4,488 |
41,607 |
+922 |
Hover/Click |
May25 |
240424 |
1185.25 |
1192.25 |
1185.00 |
1186.00 |
-1.25 |
1,251 |
13,274 |
+207 |
Hover/Click |
Jul25 |
240424 |
1193.00 |
1197.75 |
1189.75 |
1192.00 |
-1.00 |
506 |
6,175 |
+126 |
Hover/Click |
Aug25 |
240424 |
1185.00 |
1185.00 |
1185.00 |
1185.00 |
-0.75 |
0 |
49 |
+0 |
Hover/Click |
Sep25 |
240424 |
1164.50 |
1164.50 |
1164.50 |
1164.50 |
-0.75 |
0 |
84 |
+0 |
Hover/Click |
Nov25 |
240424 |
1160.25 |
1161.25 |
1158.00 |
1158.00 |
-0.50 |
102 |
5,818 |
-21 |
Hover/Click |
Jan26 |
240424 |
1166.25 |
1166.25 |
1166.25 |
1166.25 |
-0.50 |
0 |
25 |
+0 |
Hover/Click |
Mar26 |
240424 |
1165.00 |
1165.00 |
1165.00 |
1165.00 |
-0.50 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
318,800 |
836,167 |
-13,379 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
345.20 |
351.00 |
344.90 |
346.00 |
+0.80 |
45,147 |
72,376 |
-11,546 |
Hover/Click |
Jul24 |
240424 |
345.80 |
351.90 |
345.70 |
349.20 |
+3.10 |
82,542 |
244,541 |
+11,956 |
Hover/Click |
Aug24 |
240424 |
346.20 |
352.00 |
346.10 |
350.00 |
+3.70 |
10,399 |
27,680 |
+762 |
Hover/Click |
Sep24 |
240424 |
346.90 |
352.00 |
346.40 |
350.30 |
+3.70 |
5,275 |
25,046 |
+674 |
Hover/Click |
Oct24 |
240424 |
347.00 |
351.70 |
346.40 |
350.10 |
+3.50 |
5,801 |
18,459 |
+500 |
Hover/Click |
Dec24 |
240424 |
348.90 |
353.90 |
348.70 |
352.30 |
+3.10 |
16,161 |
67,697 |
+961 |
Hover/Click |
Jan25 |
240424 |
350.50 |
354.50 |
349.60 |
352.90 |
+3.00 |
1,581 |
10,034 |
+113 |
Hover/Click |
Mar25 |
240424 |
348.60 |
353.10 |
348.60 |
351.70 |
+2.90 |
636 |
7,206 |
+94 |
Hover/Click |
May25 |
240424 |
349.00 |
353.00 |
349.00 |
351.70 |
+2.60 |
117 |
3,199 |
-9 |
Hover/Click |
Jul25 |
240424 |
352.00 |
354.40 |
352.00 |
353.30 |
+2.30 |
42 |
2,270 |
+16 |
Hover/Click |
Total Volume and Open Interest |
167,709 |
480,269 |
+3,517 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
45.29 |
45.38 |
44.50 |
44.66 |
-0.65 |
72,103 |
67,181 |
-21,062 |
Hover/Click |
Jul24 |
240424 |
45.89 |
45.98 |
45.10 |
45.27 |
-0.61 |
127,944 |
254,296 |
+4,142 |
Hover/Click |
Aug24 |
240424 |
46.02 |
46.14 |
45.33 |
45.45 |
-0.62 |
14,049 |
48,405 |
-834 |
Hover/Click |
Sep24 |
240424 |
46.10 |
46.19 |
45.45 |
45.55 |
-0.62 |
8,431 |
35,998 |
-843 |
Hover/Click |
Oct24 |
240424 |
46.10 |
46.12 |
45.43 |
45.53 |
-0.59 |
4,921 |
24,230 |
+355 |
Hover/Click |
Dec24 |
240424 |
46.22 |
46.31 |
45.61 |
45.73 |
-0.54 |
28,034 |
114,703 |
-1,170 |
Hover/Click |
Jan25 |
240424 |
46.40 |
46.41 |
45.77 |
45.90 |
-0.54 |
3,459 |
16,139 |
+185 |
Hover/Click |
Mar25 |
240424 |
46.45 |
46.55 |
45.92 |
46.06 |
-0.50 |
2,014 |
10,397 |
+389 |
Hover/Click |
May25 |
240424 |
46.40 |
46.74 |
46.18 |
46.29 |
-0.47 |
415 |
3,049 |
+148 |
Hover/Click |
Jul25 |
240424 |
46.76 |
46.80 |
46.37 |
46.43 |
-0.49 |
350 |
2,266 |
+131 |
Hover/Click |
Total Volume and Open Interest |
262,209 |
581,051 |
-18,436 |
|
Canola(WCE) |
Weekly |
Monthly |
May24 |
240424 |
632.4 |
641.8 |
625.7 |
626.7 |
-7.7 |
10,763 |
16,403 |
-4,943 |
Hover/Click |
Jul24 |
240424 |
645.2 |
652.9 |
638.2 |
639.4 |
-6.8 |
32,849 |
164,120 |
-955 |
Hover/Click |
Nov24 |
240424 |
656.9 |
663.7 |
654.0 |
655.2 |
-3.7 |
9,122 |
60,091 |
-266 |
Hover/Click |
Jan25 |
240424 |
664.6 |
671.1 |
662.1 |
663.1 |
-3.6 |
1,609 |
7,873 |
+537 |
Hover/Click |
Mar25 |
240424 |
673.2 |
673.2 |
666.0 |
666.0 |
-3.2 |
266 |
1,024 |
+247 |
Hover/Click |
May25 |
240424 |
670.6 |
670.6 |
663.4 |
663.4 |
-3.1 |
10 |
85 |
+10 |
Hover/Click |
Total Volume and Open Interest |
54,619 |
249,611 |
-5,370 |
|
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
442.75 |
444.50 |
437.25 |
437.75 |
-5.25 |
192,556 |
229,395 |
-29,842 |
Hover/Click |
Jul24 |
240424 |
452.25 |
454.25 |
448.00 |
448.50 |
-4.00 |
202,243 |
625,351 |
+24,137 |
Hover/Click |
Sep24 |
240424 |
461.00 |
462.75 |
457.75 |
458.25 |
-2.75 |
30,953 |
211,629 |
-3,813 |
Hover/Click |
Dec24 |
240424 |
474.75 |
477.00 |
471.75 |
472.75 |
-2.00 |
48,810 |
357,074 |
-2,672 |
Hover/Click |
Mar25 |
240424 |
486.75 |
489.25 |
484.75 |
486.00 |
-1.00 |
6,807 |
48,620 |
+196 |
Hover/Click |
May25 |
240424 |
494.00 |
496.50 |
492.75 |
494.50 |
unch |
1,844 |
11,033 |
-176 |
Hover/Click |
Jul25 |
240424 |
498.00 |
501.00 |
497.00 |
500.50 |
+1.75 |
2,580 |
14,349 |
+694 |
Hover/Click |
Sep25 |
240424 |
485.25 |
485.25 |
482.25 |
483.25 |
-1.00 |
106 |
2,604 |
+63 |
Hover/Click |
Dec25 |
240424 |
488.00 |
489.75 |
485.00 |
487.00 |
-1.25 |
1,548 |
24,888 |
+354 |
Hover/Click |
Mar26 |
240424 |
498.50 |
498.50 |
495.75 |
495.75 |
-1.50 |
6 |
673 |
+2 |
Hover/Click |
Total Volume and Open Interest |
487,533 |
1,527,159 |
-11,010 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
583.25 |
598.50 |
578.75 |
594.50 |
+9.50 |
50,920 |
46,073 |
-6,722 |
Hover/Click |
Jul24 |
240424 |
600.75 |
617.00 |
596.25 |
613.00 |
+10.25 |
107,776 |
214,874 |
+2,519 |
Hover/Click |
Sep24 |
240424 |
617.25 |
634.50 |
613.00 |
631.25 |
+11.50 |
26,939 |
54,913 |
-857 |
Hover/Click |
Dec24 |
240424 |
641.00 |
657.25 |
635.25 |
654.00 |
+11.50 |
14,649 |
58,188 |
+1,197 |
Hover/Click |
Mar25 |
240424 |
657.50 |
675.25 |
653.00 |
672.25 |
+12.00 |
3,715 |
9,420 |
+562 |
Hover/Click |
May25 |
240424 |
667.25 |
683.75 |
662.50 |
681.00 |
+11.75 |
1,067 |
3,386 |
+42 |
Hover/Click |
Total Volume and Open Interest |
205,809 |
389,398 |
-3,094 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240424 |
608.00 |
629.00 |
606.75 |
624.25 |
+15.50 |
17,037 |
23,185 |
-4,673 |
Hover/Click |
Jul24 |
240424 |
613.75 |
633.50 |
609.50 |
630.00 |
+15.75 |
54,215 |
141,672 |
+1,539 |
Hover/Click |
Sep24 |
240424 |
625.00 |
644.50 |
620.75 |
642.25 |
+16.25 |
15,844 |
45,219 |
+2 |
Hover/Click |
Dec24 |
240424 |
643.50 |
662.75 |
638.50 |
660.75 |
+16.75 |
8,562 |
35,555 |
+619 |
Hover/Click |
Mar25 |
240424 |
657.00 |
677.50 |
653.25 |
675.50 |
+16.50 |
1,861 |
4,658 |
+648 |
Hover/Click |
May25 |
240424 |
662.00 |
683.50 |
661.75 |
682.00 |
+16.25 |
195 |
1,294 |
+73 |
Hover/Click |
Jul25 |
240424 |
658.75 |
675.00 |
657.50 |
673.25 |
+15.00 |
165 |
496 |
+84 |
Hover/Click |
Total Volume and Open Interest |
97,886 |
252,198 |
-1,703 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240424 |
665.50 |
681.00 |
661.00 |
679.00 |
+12.50 |
5,534 |
12,096 |
-3,054 |
Hover/Click |
Jul24 |
240424 |
665.75 |
687.75 |
665.75 |
685.50 |
+13.25 |
10,097 |
35,415 |
+286 |
Hover/Click |
Sep24 |
240424 |
674.00 |
695.50 |
674.00 |
693.25 |
+12.00 |
1,379 |
9,820 |
-28 |
Hover/Click |
Dec24 |
240424 |
698.00 |
708.25 |
696.00 |
706.75 |
+10.25 |
613 |
5,907 |
+211 |
Hover/Click |
Mar25 |
240424 |
710.00 |
718.00 |
707.00 |
718.00 |
+9.25 |
165 |
548 |
+20 |
Hover/Click |
May25 |
240424 |
721.00 |
721.00 |
721.00 |
721.00 |
+6.25 |
5 |
99 |
+2 |
Hover/Click |
Total Volume and Open Interest |
17,811 |
63,937 |
-2,549 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
367.25 |
369.00 |
361.00 |
367.00 |
-0.25 |
538 |
1,086 |
-235 |
Hover/Click |
Jul24 |
240424 |
354.25 |
355.00 |
350.00 |
353.75 |
-0.50 |
693 |
2,414 |
+131 |
Hover/Click |
Sep24 |
240424 |
355.25 |
355.25 |
355.25 |
355.25 |
-0.25 |
6 |
26 |
+6 |
Hover/Click |
Dec24 |
240424 |
352.50 |
357.50 |
352.50 |
357.50 |
+0.25 |
53 |
585 |
+12 |
Hover/Click |
Total Volume and Open Interest |
1,290 |
4,115 |
-86 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
19.00 |
19.22 |
18.95 |
19.20 |
+0.01 |
485 |
1,233 |
-167 |
Hover/Click |
Jul24 |
240424 |
19.34 |
19.45 |
19.14 |
19.42 |
+0.04 |
1,469 |
4,142 |
-6 |
Hover/Click |
Sep24 |
240424 |
15.03 |
15.07 |
15.00 |
15.04 |
+0.04 |
83 |
2,756 |
+22 |
Hover/Click |
Nov24 |
240424 |
15.19 |
15.19 |
15.10 |
15.17 |
unch |
80 |
101 |
-6 |
Hover/Click |
Total Volume and Open Interest |
2,169 |
8,303 |
-120 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240424 |
183.000 |
183.535 |
181.350 |
182.100 |
-1.250 |
1,624 |
3,666 |
-1,136 |
Hover/Click |
Jun24 |
240424 |
176.550 |
177.685 |
174.735 |
175.250 |
-1.900 |
30,718 |
113,077 |
+52 |
Hover/Click |
Aug24 |
240424 |
174.700 |
175.900 |
173.000 |
173.380 |
-2.120 |
15,218 |
64,181 |
+2,271 |
Hover/Click |
Oct24 |
240424 |
178.800 |
180.080 |
177.350 |
177.650 |
-1.730 |
9,351 |
42,482 |
+303 |
Hover/Click |
Dec24 |
240424 |
183.500 |
184.735 |
182.185 |
182.550 |
-1.400 |
5,491 |
27,477 |
+21 |
Hover/Click |
Feb25 |
240424 |
187.235 |
188.350 |
185.880 |
186.150 |
-1.430 |
2,762 |
10,996 |
+118 |
Hover/Click |
Total Volume and Open Interest |
66,765 |
273,940 |
+1,880 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240424 |
243.600 |
244.000 |
242.935 |
243.100 |
-0.650 |
907 |
1,761 |
-311 |
Hover/Click |
May24 |
240424 |
245.200 |
246.650 |
243.000 |
244.100 |
-1.950 |
6,967 |
10,281 |
-872 |
Hover/Click |
Aug24 |
240424 |
258.500 |
260.275 |
256.085 |
256.300 |
-3.100 |
8,431 |
20,939 |
+85 |
Hover/Click |
Sep24 |
240424 |
259.185 |
261.200 |
257.300 |
257.500 |
-2.980 |
2,044 |
5,702 |
+46 |
Hover/Click |
Oct24 |
240424 |
259.500 |
261.350 |
257.685 |
257.775 |
-3.000 |
1,612 |
4,982 |
+63 |
Hover/Click |
Nov24 |
240424 |
259.130 |
260.335 |
256.775 |
256.900 |
-2.980 |
891 |
3,267 |
+159 |
Hover/Click |
Jan25 |
240424 |
256.980 |
257.300 |
253.750 |
253.900 |
-2.830 |
444 |
2,401 |
+102 |
Hover/Click |
Total Volume and Open Interest |
21,360 |
49,528 |
-716 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May24 |
240424 |
97.950 |
98.480 |
97.280 |
97.350 |
-1.230 |
538 |
6,081 |
+47 |
|
Jun24 |
240424 |
107.030 |
108.400 |
106.800 |
107.450 |
-0.500 |
21,060 |
100,400 |
-1,151 |
Hover/Click |
Jul24 |
240424 |
109.130 |
110.330 |
108.780 |
109.850 |
-0.100 |
11,993 |
44,459 |
+1,169 |
Hover/Click |
Aug24 |
240424 |
106.400 |
107.630 |
106.150 |
107.150 |
+0.050 |
6,064 |
40,242 |
+364 |
Hover/Click |
Oct24 |
240424 |
87.700 |
88.300 |
87.500 |
87.900 |
-0.150 |
3,832 |
53,618 |
+465 |
Hover/Click |
Dec24 |
240424 |
78.550 |
78.700 |
78.250 |
78.480 |
-0.270 |
2,697 |
36,827 |
-6 |
Hover/Click |
Feb25 |
240424 |
81.730 |
81.730 |
81.230 |
81.380 |
-0.350 |
925 |
7,933 |
+260 |
Hover/Click |
Apr25 |
240424 |
85.480 |
85.480 |
84.730 |
84.880 |
-0.600 |
228 |
3,093 |
+60 |
Hover/Click |
Total Volume and Open Interest |
47,425 |
294,128 |
+1,223 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr24 |
240424 |
15.56 |
15.58 |
15.52 |
15.57 |
unch |
116 |
5,229 |
+123 |
Hover/Click |
May24 |
240424 |
18.07 |
18.07 |
17.50 |
17.78 |
-0.35 |
2,097 |
5,089 |
-110 |
Hover/Click |
Jun24 |
240424 |
18.15 |
18.15 |
17.65 |
17.91 |
-0.31 |
907 |
4,115 |
+70 |
Hover/Click |
Jul24 |
240424 |
18.35 |
18.37 |
18.05 |
18.31 |
-0.23 |
416 |
1,983 |
+27 |
Hover/Click |
Aug24 |
240424 |
18.48 |
18.56 |
18.38 |
18.52 |
-0.23 |
108 |
1,380 |
-1 |
Hover/Click |
Sep24 |
240424 |
18.56 |
18.68 |
18.55 |
18.68 |
-0.16 |
108 |
1,278 |
+40 |
Hover/Click |
Oct24 |
240424 |
18.63 |
18.63 |
18.50 |
18.56 |
-0.13 |
29 |
1,063 |
+0 |
Hover/Click |
Nov24 |
240424 |
18.42 |
18.42 |
18.30 |
18.33 |
-0.14 |
27 |
1,123 |
+10 |
Hover/Click |
Dec24 |
240424 |
18.16 |
18.16 |
18.09 |
18.10 |
-0.12 |
17 |
982 |
+8 |
Hover/Click |
Jan25 |
240424 |
18.01 |
18.01 |
18.01 |
18.01 |
unch |
19 |
626 |
+9 |
Hover/Click |
Feb25 |
240424 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
36 |
618 |
+20 |
Hover/Click |
Mar25 |
240424 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.05 |
36 |
565 |
+28 |
Hover/Click |
Apr25 |
240424 |
18.10 |
18.10 |
18.10 |
18.10 |
+0.20 |
0 |
377 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,916 |
25,574 |
+224 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May24 |
240424 |
10835 |
11600 |
10835 |
11043 |
+459 |
1,652 |
4,414 |
-375 |
Hover/Click |
Jul24 |
240424 |
10728 |
11440 |
10638 |
11017 |
+573 |
14,995 |
53,729 |
-651 |
Hover/Click |
Sep24 |
240424 |
10274 |
10964 |
10242 |
10579 |
+569 |
5,175 |
32,811 |
+356 |
Hover/Click |
Dec24 |
240424 |
9320 |
10008 |
9301 |
9649 |
+567 |
2,598 |
35,346 |
+273 |
Hover/Click |
Mar25 |
240424 |
8249 |
8984 |
8249 |
8594 |
+545 |
1,557 |
15,433 |
+2 |
Hover/Click |
May25 |
240424 |
7711 |
8431 |
7708 |
8040 |
+534 |
593 |
6,189 |
-4 |
Hover/Click |
Jul25 |
240424 |
7329 |
8023 |
7327 |
7652 |
+523 |
192 |
4,888 |
-13 |
Hover/Click |
Total Volume and Open Interest |
26,838 |
153,740 |
-390 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May24 |
240424 |
229.25 |
229.25 |
226.35 |
228.45 |
+3.95 |
952 |
1,065 |
-1,268 |
Hover/Click |
Jul24 |
240424 |
221.25 |
227.45 |
220.15 |
225.90 |
+4.05 |
24,028 |
122,793 |
-457 |
Hover/Click |
Sep24 |
240424 |
219.15 |
225.75 |
218.60 |
224.25 |
+4.15 |
9,242 |
54,833 |
+668 |
Hover/Click |
Dec24 |
240424 |
217.85 |
224.15 |
217.10 |
222.60 |
+4.00 |
5,943 |
33,908 |
-213 |
Hover/Click |
Mar25 |
240424 |
217.25 |
223.40 |
216.60 |
221.90 |
+3.90 |
1,673 |
11,742 |
+147 |
Hover/Click |
May25 |
240424 |
216.10 |
222.10 |
215.95 |
220.70 |
+3.75 |
399 |
4,315 |
+16 |
Hover/Click |
Total Volume and Open Interest |
42,732 |
237,305 |
-1,053 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240424 |
357.85 |
369.50 |
357.10 |
369.50 |
+10.00 |
1,061 |
1,667 |
-614 |
Hover/Click |
Jul24 |
240424 |
360.10 |
367.50 |
358.15 |
365.85 |
+4.65 |
1,082 |
5,824 |
+355 |
Hover/Click |
Sep24 |
240424 |
361.50 |
365.50 |
359.50 |
365.35 |
+3.40 |
41 |
826 |
+3 |
Hover/Click |
Nov24 |
240424 |
364.90 |
364.90 |
364.90 |
364.90 |
+3.40 |
5 |
100 |
+0 |
Hover/Click |
Jan25 |
240424 |
356.35 |
356.35 |
356.35 |
356.35 |
+6.10 |
0 |
44 |
+0 |
Hover/Click |
Mar25 |
240424 |
350.20 |
350.20 |
350.20 |
350.20 |
+6.10 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,189 |
8,465 |
-256 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240424 |
19.91 |
20.04 |
19.77 |
20.00 |
+0.09 |
30,468 |
84,232 |
-3,495 |
Hover/Click |
Jul24 |
240424 |
19.63 |
19.79 |
19.51 |
19.77 |
+0.11 |
55,618 |
329,511 |
+5,634 |
Hover/Click |
Oct24 |
240424 |
19.70 |
19.81 |
19.57 |
19.80 |
+0.10 |
18,754 |
174,059 |
+1,427 |
Hover/Click |
Mar25 |
240424 |
19.90 |
20.04 |
19.80 |
20.02 |
+0.10 |
9,992 |
111,008 |
+1,092 |
Hover/Click |
May25 |
240424 |
19.28 |
19.39 |
19.17 |
19.38 |
+0.09 |
2,495 |
50,329 |
-51 |
Hover/Click |
Jul25 |
240424 |
18.97 |
19.06 |
18.86 |
19.05 |
+0.07 |
2,386 |
33,972 |
+510 |
Hover/Click |
Oct25 |
240424 |
19.05 |
19.12 |
18.92 |
19.10 |
+0.04 |
2,092 |
27,311 |
+233 |
Hover/Click |
Mar26 |
240424 |
19.20 |
19.37 |
19.18 |
19.35 |
+0.01 |
844 |
12,139 |
+276 |
Hover/Click |
Total Volume and Open Interest |
123,175 |
836,717 |
+5,675 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240424 |
2946 |
3246 |
2946 |
3237 |
+336 |
1,436 |
41,404 |
-866 |
Hover/Click |
Jul24 |
240424 |
2646 |
2948 |
2605 |
2933 |
+374 |
6,022 |
45,157 |
+742 |
Hover/Click |
Sep24 |
240424 |
2008 |
2408 |
2008 |
2389 |
+452 |
3,197 |
49,137 |
-264 |
Hover/Click |
Dec24 |
240424 |
1112 |
1470 |
1074 |
1456 |
+428 |
1,904 |
46,498 |
+169 |
Hover/Click |
Mar25 |
240424 |
145 |
471 |
102 |
448 |
+380 |
2,027 |
43,645 |
-5 |
Hover/Click |
May25 |
240424 |
6203 |
6527 |
6201 |
6499 |
+374 |
1,036 |
12,709 |
+79 |
Hover/Click |
Jul25 |
240424 |
5912 |
6225 |
5912 |
6187 |
+363 |
291 |
8,525 |
+20 |
Hover/Click |
Total Volume and Open Interest |
16,129 |
253,999 |
-94 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug24 |
240424 |
573.60 |
577.90 |
572.40 |
576.60 |
+3.40 |
6,938 |
42,155 |
+335 |
Hover/Click |
Oct24 |
240424 |
554.20 |
556.50 |
550.80 |
555.90 |
+1.90 |
1,704 |
16,796 |
-8 |
Hover/Click |
Dec24 |
240424 |
542.30 |
544.50 |
539.20 |
544.10 |
+1.90 |
929 |
10,776 |
+141 |
Hover/Click |
Mar25 |
240424 |
540.00 |
542.10 |
536.20 |
541.80 |
+2.60 |
284 |
10,390 |
-25 |
Hover/Click |
May25 |
240424 |
536.40 |
540.50 |
534.50 |
539.90 |
+2.70 |
89 |
2,984 |
+16 |
Hover/Click |
Total Volume and Open Interest |
9,956 |
86,145 |
+459 |
|
Cotton(ICE) |
Weekly |
Monthly |
May24 |
240424 |
79.51 |
79.51 |
79.51 |
79.51 |
-0.71 |
2,821 |
1,252 |
-1,945 |
Hover/Click |
Jul24 |
240424 |
81.72 |
82.00 |
80.90 |
81.01 |
-0.71 |
25,173 |
101,906 |
+1,999 |
Hover/Click |
Oct24 |
240424 |
78.47 |
78.47 |
78.47 |
78.47 |
-0.57 |
3 |
174 |
+1 |
Hover/Click |
Dec24 |
240424 |
78.08 |
78.27 |
77.54 |
77.69 |
-0.39 |
9,480 |
83,888 |
+195 |
Hover/Click |
Mar25 |
240424 |
79.64 |
79.89 |
79.21 |
79.31 |
-0.45 |
1,275 |
11,340 |
+400 |
Hover/Click |
May25 |
240424 |
80.89 |
81.01 |
80.50 |
80.55 |
-0.47 |
155 |
1,968 |
+83 |
Hover/Click |
Total Volume and Open Interest |
39,054 |
204,512 |
+758 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun24 |
240424 |
83.40 |
83.71 |
82.44 |
82.81 |
-0.55 |
313,914 |
393,205 |
-8,531 |
Hover/Click |
Jul24 |
240424 |
82.60 |
82.90 |
81.71 |
82.09 |
-0.47 |
126,362 |
219,366 |
+5,245 |
Hover/Click |
Aug24 |
240424 |
81.71 |
82.04 |
80.97 |
81.35 |
-0.38 |
60,889 |
110,218 |
+1,934 |
Hover/Click |
Sep24 |
240424 |
80.84 |
81.19 |
80.18 |
80.58 |
-0.31 |
52,030 |
127,322 |
+1,770 |
Hover/Click |
Oct24 |
240424 |
80.07 |
80.35 |
79.44 |
79.81 |
-0.25 |
18,008 |
75,852 |
+934 |
Hover/Click |
Nov24 |
240424 |
79.42 |
79.56 |
78.73 |
79.11 |
-0.19 |
13,125 |
50,453 |
-202 |
Hover/Click |
Dec24 |
240424 |
78.53 |
78.85 |
78.03 |
78.42 |
-0.16 |
55,446 |
184,177 |
-1,808 |
Hover/Click |
Jan25 |
240424 |
77.98 |
78.14 |
77.38 |
77.76 |
-0.12 |
4,872 |
41,338 |
+130 |
Hover/Click |
Feb25 |
240424 |
77.22 |
77.44 |
76.75 |
77.15 |
-0.08 |
3,055 |
31,007 |
+14 |
Hover/Click |
Mar25 |
240424 |
76.77 |
77.00 |
76.18 |
76.58 |
-0.05 |
5,955 |
44,355 |
-432 |
Hover/Click |
Apr25 |
240424 |
76.11 |
76.26 |
75.82 |
76.06 |
-0.03 |
1,102 |
25,736 |
-350 |
Hover/Click |
May25 |
240424 |
75.58 |
75.58 |
75.58 |
75.58 |
-0.01 |
938 |
22,897 |
+448 |
Hover/Click |
Jun25 |
240424 |
75.09 |
75.37 |
74.73 |
75.14 |
+0.01 |
13,288 |
97,701 |
+294 |
Hover/Click |
Jul25 |
240424 |
74.68 |
74.68 |
74.68 |
74.68 |
+0.03 |
747 |
21,573 |
-48 |
Hover/Click |
Aug25 |
240424 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.04 |
421 |
14,600 |
+250 |
Hover/Click |
Sep25 |
240424 |
73.58 |
73.86 |
73.58 |
73.86 |
+0.06 |
1,351 |
20,597 |
+690 |
Hover/Click |
Total Volume and Open Interest |
697,717 |
1,750,157 |
-21,716 |
|
e-miNY Crude Oil(NYM) |
Jun24 |
240424 |
83.350 |
83.700 |
82.450 |
82.800 |
-0.550 |
9,359 |
1,620 |
+92 |
|
Jul24 |
240424 |
82.550 |
82.875 |
81.750 |
82.100 |
-0.450 |
685 |
178 |
+27 |
|
Aug24 |
240424 |
81.375 |
81.375 |
81.225 |
81.350 |
-0.375 |
17 |
63 |
+3 |
|
Sep24 |
240424 |
80.575 |
80.575 |
80.575 |
80.575 |
-0.325 |
4 |
85 |
+2 |
|
Oct24 |
240424 |
79.800 |
79.800 |
79.800 |
79.800 |
-0.250 |
0 |
11 |
+0 |
|
Nov24 |
240424 |
79.525 |
79.525 |
79.100 |
79.100 |
-0.200 |
0 |
11 |
+0 |
|
Dec24 |
240424 |
78.575 |
78.825 |
78.075 |
78.425 |
-0.150 |
26 |
194 |
-2 |
|
Jan25 |
240424 |
77.925 |
78.100 |
77.550 |
77.750 |
-0.125 |
14 |
5 |
+0 |
|
Feb25 |
240424 |
77.150 |
77.150 |
77.150 |
77.150 |
-0.075 |
0 |
1 |
+0 |
|
Mar25 |
240424 |
76.575 |
76.575 |
76.575 |
76.575 |
-0.050 |
|
|
|
|
Total Volume and Open Interest |
10,106 |
2,219 |
+123 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May24 |
240424 |
257.47 |
258.52 |
253.63 |
254.99 |
-2.93 |
20,054 |
33,544 |
-2,160 |
Hover/Click |
Jun24 |
240424 |
258.17 |
259.30 |
254.47 |
255.97 |
-2.63 |
51,639 |
86,241 |
-1,171 |
Hover/Click |
Jul24 |
240424 |
258.57 |
259.95 |
255.38 |
256.80 |
-2.47 |
17,386 |
42,626 |
+166 |
Hover/Click |
Aug24 |
240424 |
259.47 |
260.55 |
256.11 |
257.60 |
-2.30 |
12,995 |
28,645 |
+1,039 |
Hover/Click |
Sep24 |
240424 |
260.06 |
260.87 |
256.79 |
258.31 |
-2.12 |
12,945 |
40,462 |
+1,615 |
Hover/Click |
Oct24 |
240424 |
260.52 |
261.25 |
257.41 |
258.83 |
-1.95 |
8,848 |
21,627 |
+1,778 |
Hover/Click |
Nov24 |
240424 |
260.63 |
260.63 |
257.21 |
258.61 |
-1.75 |
5,279 |
21,479 |
+1,177 |
Hover/Click |
Dec24 |
240424 |
259.19 |
259.54 |
256.35 |
257.78 |
-1.53 |
9,527 |
36,759 |
+290 |
Hover/Click |
Jan25 |
240424 |
256.85 |
257.92 |
255.93 |
257.33 |
-1.36 |
2,030 |
10,628 |
+80 |
Hover/Click |
Feb25 |
240424 |
256.82 |
256.82 |
254.66 |
256.07 |
-1.22 |
1,343 |
4,868 |
+374 |
Hover/Click |
Mar25 |
240424 |
255.04 |
255.04 |
252.80 |
254.17 |
-1.09 |
1,197 |
6,030 |
+127 |
Hover/Click |
Apr25 |
240424 |
251.77 |
252.22 |
250.87 |
251.64 |
-1.03 |
464 |
4,151 |
-10 |
Hover/Click |
May25 |
240424 |
250.00 |
250.25 |
249.24 |
249.86 |
-1.05 |
521 |
1,623 |
+55 |
Hover/Click |
Jun25 |
240424 |
248.15 |
248.80 |
247.46 |
248.38 |
-1.04 |
1,335 |
6,959 |
+289 |
Hover/Click |
Total Volume and Open Interest |
146,092 |
357,194 |
+3,675 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May24 |
240424 |
272.60 |
274.28 |
271.06 |
273.43 |
+0.90 |
35,851 |
56,500 |
-8,354 |
Hover/Click |
Jun24 |
240424 |
270.48 |
271.64 |
268.73 |
270.87 |
+0.76 |
72,677 |
122,192 |
+3,567 |
Hover/Click |
Jul24 |
240424 |
266.29 |
267.63 |
264.92 |
266.88 |
+0.57 |
34,675 |
72,683 |
-308 |
Hover/Click |
Aug24 |
240424 |
261.13 |
262.26 |
259.66 |
261.50 |
+0.48 |
12,775 |
33,650 |
+90 |
Hover/Click |
Sep24 |
240424 |
254.72 |
256.05 |
253.57 |
255.36 |
+0.38 |
11,346 |
40,126 |
+976 |
Hover/Click |
Oct24 |
240424 |
234.96 |
235.64 |
233.47 |
235.08 |
+0.20 |
5,550 |
24,075 |
+377 |
Hover/Click |
Nov24 |
240424 |
227.22 |
228.63 |
226.76 |
228.16 |
+0.20 |
3,017 |
20,515 |
+180 |
Hover/Click |
Dec24 |
240424 |
223.39 |
223.96 |
221.76 |
223.39 |
+0.22 |
5,722 |
26,898 |
-212 |
Hover/Click |
Jan25 |
240424 |
220.46 |
220.84 |
219.20 |
220.58 |
+0.23 |
840 |
10,154 |
-8 |
Hover/Click |
Feb25 |
240424 |
219.54 |
219.97 |
218.94 |
219.97 |
+0.21 |
332 |
2,132 |
-41 |
Hover/Click |
Total Volume and Open Interest |
184,912 |
426,372 |
-3,125 |
|
e-miNY RBOB Gasoline(NYM) |
May24 |
240424 |
273.40 |
273.40 |
273.40 |
273.40 |
+0.87 |
1 |
3 |
+1 |
|
Jun24 |
240424 |
270.90 |
270.90 |
270.87 |
270.90 |
+0.79 |
|
|
|
|
Jul24 |
240424 |
266.90 |
266.90 |
266.88 |
266.90 |
+0.59 |
|
|
|
|
Aug24 |
240424 |
261.50 |
261.50 |
261.50 |
261.50 |
+0.48 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May24 |
240424 |
1.838 |
1.840 |
1.634 |
1.653 |
-0.159 |
107,242 |
41,960 |
-24,072 |
Hover/Click |
Jun24 |
240424 |
2.128 |
2.133 |
1.960 |
1.979 |
-0.115 |
116,221 |
265,555 |
-2,773 |
Hover/Click |
Jul24 |
240424 |
2.455 |
2.455 |
2.305 |
2.320 |
-0.090 |
47,181 |
260,942 |
+2,423 |
Hover/Click |
Aug24 |
240424 |
2.545 |
2.551 |
2.424 |
2.438 |
-0.075 |
18,465 |
85,868 |
+1,884 |
Hover/Click |
Sep24 |
240424 |
2.547 |
2.552 |
2.430 |
2.444 |
-0.072 |
15,325 |
144,882 |
+1,171 |
Hover/Click |
Oct24 |
240424 |
2.642 |
2.653 |
2.533 |
2.546 |
-0.070 |
14,114 |
105,551 |
+89 |
Hover/Click |
Nov24 |
240424 |
3.051 |
3.065 |
2.955 |
2.970 |
-0.058 |
8,324 |
55,814 |
-296 |
Hover/Click |
Dec24 |
240424 |
3.584 |
3.604 |
3.510 |
3.519 |
-0.045 |
7,029 |
66,367 |
-588 |
Hover/Click |
Jan25 |
240424 |
3.841 |
3.867 |
3.781 |
3.789 |
-0.035 |
8,108 |
86,094 |
+1,263 |
Hover/Click |
Feb25 |
240424 |
3.681 |
3.701 |
3.622 |
3.628 |
-0.029 |
2,062 |
37,506 |
-264 |
Hover/Click |
Mar25 |
240424 |
3.316 |
3.339 |
3.264 |
3.272 |
-0.023 |
4,622 |
81,675 |
-582 |
Hover/Click |
Apr25 |
240424 |
3.104 |
3.133 |
3.058 |
3.069 |
-0.015 |
3,899 |
71,082 |
-70 |
Hover/Click |
May25 |
240424 |
3.159 |
3.192 |
3.121 |
3.131 |
-0.015 |
1,918 |
30,617 |
+434 |
Hover/Click |
Jun25 |
240424 |
3.339 |
3.345 |
3.294 |
3.302 |
-0.008 |
821 |
11,283 |
-214 |
Hover/Click |
Jul25 |
240424 |
3.522 |
3.522 |
3.475 |
3.487 |
-0.002 |
599 |
20,547 |
-18 |
Hover/Click |
Aug25 |
240424 |
3.556 |
3.556 |
3.521 |
3.534 |
+0.001 |
470 |
9,677 |
+129 |
Hover/Click |
Total Volume and Open Interest |
360,814 |
1,547,778 |
-20,484 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240424 |
88.45 |
88.86 |
87.65 |
88.02 |
-0.40 |
372,125 |
339,535 |
-66,254 |
Hover/Click |
Jul24 |
240424 |
87.42 |
87.80 |
86.66 |
87.04 |
-0.35 |
318,534 |
592,393 |
+19,705 |
Hover/Click |
Aug24 |
240424 |
86.60 |
86.93 |
85.90 |
86.29 |
-0.26 |
128,175 |
287,369 |
+15,624 |
Hover/Click |
Sep24 |
240424 |
85.84 |
86.13 |
85.18 |
85.56 |
-0.20 |
84,810 |
221,557 |
+10,454 |
Hover/Click |
Oct24 |
240424 |
85.05 |
85.34 |
84.44 |
84.83 |
-0.16 |
31,338 |
125,074 |
+1,608 |
Hover/Click |
Nov24 |
240424 |
84.29 |
84.61 |
83.74 |
84.14 |
-0.13 |
21,623 |
98,754 |
+2,226 |
Hover/Click |
Dec24 |
240424 |
83.63 |
83.93 |
83.07 |
83.48 |
-0.10 |
78,255 |
237,872 |
-1,323 |
Hover/Click |
Jan25 |
240424 |
82.96 |
83.23 |
82.43 |
82.85 |
-0.06 |
10,917 |
57,481 |
+2,212 |
Hover/Click |
Feb25 |
240424 |
82.18 |
82.57 |
81.85 |
82.24 |
-0.03 |
8,373 |
47,551 |
+518 |
Hover/Click |
Mar25 |
240424 |
81.70 |
81.97 |
81.24 |
81.66 |
unch |
9,629 |
47,881 |
+1,511 |
Hover/Click |
Apr25 |
240424 |
81.14 |
81.39 |
80.76 |
81.13 |
+0.03 |
2,575 |
32,493 |
+329 |
Hover/Click |
May25 |
240424 |
80.72 |
80.91 |
80.27 |
80.66 |
+0.05 |
2,190 |
31,330 |
+172 |
Hover/Click |
Jun25 |
240424 |
80.19 |
80.50 |
79.83 |
80.25 |
+0.06 |
14,090 |
85,422 |
-261 |
Hover/Click |
Jul25 |
240424 |
79.85 |
79.85 |
79.85 |
79.85 |
+0.08 |
381 |
15,973 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,111,879 |
2,536,502 |
-11,632 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May24 |
240424 |
786.75 |
790.25 |
775.75 |
781.25 |
-3.00 |
52,163 |
111,500 |
-220 |
Hover/Click |
Jun24 |
240424 |
789.00 |
792.25 |
778.50 |
784.00 |
-3.00 |
84,944 |
180,781 |
+4,904 |
Hover/Click |
Jul24 |
240424 |
790.50 |
793.50 |
780.25 |
785.50 |
-2.75 |
41,309 |
106,041 |
+4,395 |
Hover/Click |
Aug24 |
240424 |
791.25 |
794.00 |
781.25 |
786.50 |
-2.25 |
22,329 |
60,515 |
+2,496 |
Hover/Click |
Sep24 |
240424 |
791.50 |
794.25 |
782.25 |
787.50 |
-1.50 |
23,684 |
80,462 |
+948 |
Hover/Click |
Oct24 |
240424 |
791.75 |
794.75 |
783.50 |
788.50 |
-1.00 |
10,115 |
53,660 |
+1,592 |
Hover/Click |
Nov24 |
240424 |
786.25 |
788.25 |
779.25 |
784.25 |
-0.50 |
5,088 |
35,322 |
+1,105 |
Hover/Click |
Dec24 |
240424 |
779.00 |
782.75 |
772.50 |
777.25 |
-0.50 |
21,499 |
97,987 |
-365 |
Hover/Click |
Total Volume and Open Interest |
275,397 |
860,306 |
+17,245 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240424 |
83.50 |
83.73 |
82.46 |
82.81 |
-0.55 |
44,623 |
110,407 |
-1,285 |
Hover/Click |
Jul24 |
240424 |
82.70 |
82.93 |
81.74 |
82.09 |
-0.47 |
49,940 |
80,270 |
-63 |
Hover/Click |
Aug24 |
240424 |
81.71 |
82.05 |
81.04 |
81.35 |
-0.38 |
47,586 |
28,835 |
-441 |
Hover/Click |
Sep24 |
240424 |
81.02 |
81.20 |
80.27 |
80.58 |
-0.31 |
44,850 |
49,348 |
+463 |
Hover/Click |
Oct24 |
240424 |
80.19 |
80.33 |
79.53 |
79.81 |
-0.25 |
19,732 |
15,556 |
-63 |
Hover/Click |
Nov24 |
240424 |
79.22 |
79.43 |
78.82 |
79.11 |
-0.19 |
9,404 |
14,624 |
-350 |
Hover/Click |
Dec24 |
240424 |
78.64 |
78.74 |
78.08 |
78.42 |
-0.16 |
12,190 |
95,632 |
+1,459 |
Hover/Click |
Jan25 |
240424 |
77.71 |
77.76 |
77.71 |
77.76 |
-0.12 |
1,264 |
10,431 |
-54 |
Hover/Click |
Feb25 |
240424 |
77.25 |
77.25 |
77.15 |
77.15 |
-0.08 |
1,002 |
4,986 |
+518 |
Hover/Click |
Mar25 |
240424 |
76.65 |
76.65 |
76.58 |
76.58 |
-0.05 |
734 |
8,257 |
+121 |
Hover/Click |
Apr25 |
240424 |
76.06 |
76.06 |
76.06 |
76.06 |
-0.03 |
142 |
3,379 |
+32 |
Hover/Click |
May25 |
240424 |
75.58 |
75.58 |
75.58 |
75.58 |
-0.01 |
253 |
3,341 |
+138 |
Hover/Click |
Jun25 |
240424 |
75.14 |
75.14 |
75.13 |
75.14 |
+0.01 |
1,828 |
21,609 |
+76 |
Hover/Click |
Jul25 |
240424 |
74.68 |
74.68 |
74.68 |
74.68 |
+0.03 |
101 |
4,093 |
-51 |
Hover/Click |
Aug25 |
240424 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.04 |
74 |
3,490 |
+0 |
Hover/Click |
Sep25 |
240424 |
73.86 |
73.86 |
73.86 |
73.86 |
+0.06 |
38 |
5,906 |
-11 |
Hover/Click |
Total Volume and Open Interest |
236,774 |
554,090 |
+554 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun24 |
240424 |
105.520 |
105.790 |
105.425 |
105.700 |
+0.195 |
13,354 |
45,819 |
+586 |
Hover/Click |
Sep24 |
240424 |
105.145 |
105.380 |
105.075 |
105.315 |
+0.195 |
30 |
511 |
+5 |
Hover/Click |
Dec24 |
240424 |
104.965 |
104.965 |
104.965 |
104.965 |
+0.195 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,384 |
46,335 |
+591 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
64.99 |
65.40 |
64.93 |
65.04 |
+0.06 |
86,038 |
239,946 |
+1,203 |
Hover/Click |
Sep24 |
240424 |
65.11 |
65.53 |
65.10 |
65.19 |
+0.05 |
86 |
749 |
-2 |
Hover/Click |
Dec24 |
240424 |
65.30 |
65.30 |
65.30 |
65.30 |
+0.02 |
4 |
802 |
-4 |
Hover/Click |
Total Volume and Open Interest |
86,314 |
242,608 |
+1,157 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
124.55 |
124.73 |
124.26 |
124.57 |
+0.04 |
127,856 |
237,681 |
+4,793 |
Hover/Click |
Sep24 |
240424 |
124.72 |
124.72 |
124.44 |
124.66 |
+0.04 |
73 |
3,343 |
+38 |
Hover/Click |
Dec24 |
240424 |
124.79 |
124.84 |
124.59 |
124.75 |
+0.02 |
3 |
1,104 |
+0 |
Hover/Click |
Total Volume and Open Interest |
128,060 |
243,084 |
+4,838 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
73.26 |
73.31 |
72.90 |
73.03 |
-0.23 |
72,559 |
223,195 |
-1,418 |
Hover/Click |
Sep24 |
240424 |
73.40 |
73.40 |
73.05 |
73.15 |
-0.24 |
554 |
4,460 |
-90 |
Hover/Click |
Dec24 |
240424 |
73.38 |
73.40 |
73.21 |
73.28 |
-0.23 |
23 |
1,996 |
+2 |
Hover/Click |
Mar25 |
240424 |
73.42 |
73.42 |
73.32 |
73.42 |
-0.23 |
0 |
267 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,183 |
230,393 |
-1,492 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
65.15 |
65.17 |
64.90 |
64.94 |
-0.22 |
107,040 |
330,064 |
+377 |
Hover/Click |
Sep24 |
240424 |
66.02 |
66.04 |
65.80 |
65.83 |
-0.22 |
144 |
1,848 |
-14 |
Hover/Click |
Dec24 |
240424 |
66.92 |
66.92 |
66.66 |
66.69 |
-0.22 |
3 |
460 |
-2 |
Hover/Click |
Total Volume and Open Interest |
107,353 |
335,610 |
+368 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
110.40 |
110.40 |
109.92 |
109.98 |
-0.42 |
28,229 |
95,417 |
+2,580 |
Hover/Click |
Sep24 |
240424 |
111.31 |
111.31 |
111.10 |
111.13 |
-0.43 |
0 |
399 |
+0 |
Hover/Click |
Dec24 |
240424 |
112.30 |
112.31 |
112.30 |
112.31 |
-0.42 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,229 |
95,987 |
+2,580 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
107.29 |
107.38 |
107.02 |
107.17 |
-0.11 |
133,525 |
660,476 |
-726 |
Hover/Click |
Sep24 |
240424 |
107.70 |
107.81 |
107.51 |
107.62 |
-0.11 |
683 |
3,574 |
-26 |
Hover/Click |
Dec24 |
240424 |
108.04 |
108.10 |
108.04 |
108.10 |
-0.12 |
75 |
1,859 |
-71 |
Hover/Click |
Total Volume and Open Interest |
134,700 |
670,098 |
-814 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
584.38 |
586.13 |
578.13 |
580.75 |
-3.00 |
81,763 |
258,049 |
-7,912 |
Hover/Click |
Sep24 |
240424 |
571.50 |
572.38 |
571.50 |
572.38 |
-2.88 |
0 |
88 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,764 |
258,146 |
-7,913 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May24 |
240424 |
194.35 |
195.20 |
193.30 |
194.00 |
-1.00 |
14,710 |
70,937 |
+1,650 |
|
Jun24 |
240424 |
194.45 |
194.50 |
192.80 |
193.50 |
-0.95 |
2,208 |
6,377 |
+1,962 |
Hover/Click |
Jul24 |
240424 |
193.05 |
193.05 |
193.05 |
193.05 |
-0.95 |
1 |
1 |
+0 |
|
Aug24 |
240424 |
192.40 |
192.40 |
192.40 |
192.40 |
-0.95 |
|
|
|
|
Total Volume and Open Interest |
16,919 |
77,315 |
+3,612 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun24 |
240424 |
114~220 |
114~240 |
113~200 |
113~290 |
-0~260 |
330,284 |
1,547,099 |
-4,129 |
Hover/Click |
Sep24 |
240424 |
114~170 |
114~170 |
113~210 |
113~290 |
-0~270 |
132 |
1,105 |
+79 |
Hover/Click |
Dec24 |
240424 |
114~260 |
114~260 |
113~260 |
113~290 |
-0~270 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
330,416 |
1,548,223 |
-4,050 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240424 |
108~010 |
108~020 |
107~200 |
107~235 |
-0~110 |
1,414,828 |
4,476,023 |
+8,108 |
Hover/Click |
Sep24 |
240424 |
108~090 |
108~090 |
107~295 |
107~315 |
-0~110 |
155 |
2,484 |
+13 |
Hover/Click |
Dec24 |
240424 |
108~140 |
108~140 |
108~140 |
108~140 |
-0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,414,983 |
4,478,507 |
+8,121 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240424 |
105~054 |
105~062 |
104~306 |
105~012 |
-0~052 |
894,597 |
5,944,979 |
+2,329 |
Hover/Click |
Sep24 |
240424 |
105~104 |
105~122 |
105~096 |
105~112 |
-0~054 |
121 |
8,975 |
+120 |
Hover/Click |
Dec24 |
240424 |
105~262 |
105~262 |
105~262 |
105~262 |
-0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
894,718 |
5,953,954 |
+2,449 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240424 |
101~186 |
101~190 |
101~162 |
101~174 |
-0~016 |
454,806 |
4,024,545 |
+13,018 |
Hover/Click |
Sep24 |
240424 |
101~273 |
101~293 |
101~263 |
101~267 |
-0~015 |
397 |
909 |
+390 |
Hover/Click |
Dec24 |
240424 |
102~074 |
102~074 |
102~074 |
102~074 |
-0~015 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
455,203 |
4,025,454 |
+13,408 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
94.955 |
94.955 |
94.930 |
94.940 |
-0.025 |
104,749 |
281,091 |
+4,686 |
|
Sep24 |
240424 |
95.145 |
95.155 |
95.100 |
95.120 |
-0.050 |
80,523 |
223,483 |
-74 |
|
Dec24 |
240424 |
95.350 |
95.360 |
95.280 |
95.300 |
-0.065 |
102,574 |
327,043 |
+1,427 |
|
Mar25 |
240424 |
95.505 |
95.515 |
95.425 |
95.450 |
-0.080 |
58,129 |
176,181 |
-4,085 |
|
Jun25 |
240424 |
95.640 |
95.650 |
95.555 |
95.585 |
-0.085 |
64,458 |
168,536 |
+696 |
|
Sep25 |
240424 |
95.760 |
95.765 |
95.675 |
95.700 |
-0.090 |
53,596 |
129,483 |
-4,170 |
|
Dec25 |
240424 |
95.865 |
95.870 |
95.775 |
95.805 |
-0.085 |
73,253 |
179,191 |
+9,890 |
|
Mar26 |
240424 |
95.945 |
95.950 |
95.860 |
95.890 |
-0.080 |
28,296 |
97,750 |
+682 |
|
Jun26 |
240424 |
96.015 |
96.020 |
95.930 |
95.960 |
-0.080 |
17,008 |
64,644 |
-66 |
|
Sep26 |
240424 |
96.075 |
96.080 |
95.990 |
96.020 |
-0.080 |
18,763 |
51,793 |
-1,336 |
|
Dec26 |
240424 |
96.120 |
96.125 |
96.040 |
96.070 |
-0.075 |
16,947 |
58,278 |
+1,986 |
|
Mar27 |
240424 |
96.160 |
96.165 |
96.080 |
96.110 |
-0.080 |
13,654 |
54,228 |
+532 |
|
Jun27 |
240424 |
96.195 |
96.195 |
96.120 |
96.145 |
-0.080 |
7,645 |
37,984 |
+339 |
|
Sep27 |
240424 |
96.220 |
96.220 |
96.140 |
96.165 |
-0.080 |
8,598 |
27,910 |
-1,293 |
|
Dec27 |
240424 |
96.235 |
96.235 |
96.150 |
96.175 |
-0.080 |
8,779 |
36,814 |
+294 |
|
Mar28 |
240424 |
96.240 |
96.240 |
96.160 |
96.185 |
-0.080 |
4,945 |
15,592 |
+167 |
|
Jun28 |
240424 |
96.245 |
96.250 |
96.170 |
96.195 |
-0.075 |
3,747 |
7,932 |
+7 |
|
Sep28 |
240424 |
96.250 |
96.250 |
96.175 |
96.195 |
-0.075 |
2,868 |
5,149 |
+417 |
|
Total Volume and Open Interest |
717,206 |
2,196,198 |
+13,531 |
|
Ultra T-Bond(CBOT) |
Jun24 |
240424 |
120~27 |
120~31 |
119~12 |
119~23 |
-1~07 |
228,642 |
1,615,088 |
-1,495 |
|
Sep24 |
240424 |
119~25 |
119~25 |
119~25 |
119~25 |
-1~07 |
3 |
43 |
+0 |
|
Dec24 |
240424 |
120~31 |
120~31 |
120~31 |
120~31 |
-1~07 |
|
|
|
|
Total Volume and Open Interest |
228,645 |
1,615,131 |
-1,495 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun24 |
240424 |
110~300 |
110~315 |
110~115 |
110~165 |
-0~150 |
390,191 |
2,062,001 |
+2,144 |
|
Sep24 |
240424 |
110~295 |
110~295 |
110~285 |
110~285 |
-0~150 |
0 |
1 |
+0 |
|
Dec24 |
240424 |
111~075 |
111~075 |
111~075 |
111~075 |
-0~150 |
|
|
|
|
Total Volume and Open Interest |
390,191 |
2,062,002 |
+2,144 |
|
30 Day Federal Funds(CBOT) |
Apr24 |
240424 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
3,987 |
488,955 |
-1,611 |
|
May24 |
240424 |
94.675 |
94.680 |
94.675 |
94.675 |
unch |
8,422 |
462,527 |
-780 |
|
Jun24 |
240424 |
94.700 |
94.705 |
94.695 |
94.700 |
unch |
11,835 |
114,156 |
+1,573 |
|
Jul24 |
240424 |
94.720 |
94.725 |
94.710 |
94.715 |
-0.005 |
29,165 |
345,694 |
+1,373 |
|
Aug24 |
240424 |
94.800 |
94.805 |
94.780 |
94.795 |
-0.010 |
18,582 |
177,942 |
+2,538 |
|
Sep24 |
240424 |
94.850 |
94.850 |
94.830 |
94.840 |
-0.015 |
3,349 |
34,874 |
+246 |
|
Total Volume and Open Interest |
106,126 |
1,875,984 |
+5,802 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240423 |
144.09 |
144.29 |
144.09 |
144.15 |
unch |
2,417 |
14,723 |
+1,359 |
Hover/Click |
Sep24 |
240423 |
144.15 |
144.15 |
144.15 |
144.15 |
unch |
|
|
|
Hover/Click |
Dec24 |
240423 |
143.25 |
143.25 |
143.25 |
143.25 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,417 |
14,723 |
+1,359 |
|
Euro-Buxl(EUREX) |
Jun24 |
240423 |
130.92 |
131.58 |
129.82 |
130.34 |
-0.52 |
100,062 |
231,183 |
+1,630 |
|
Sep24 |
240423 |
132.78 |
132.78 |
131.62 |
131.62 |
-0.56 |
1 |
3 |
+0 |
|
Dec24 |
240423 |
132.16 |
132.16 |
132.16 |
132.16 |
-0.16 |
|
|
|
|
Total Volume and Open Interest |
100,063 |
231,186 |
+1,630 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240423 |
131.27 |
131.47 |
130.78 |
131.07 |
-0.12 |
966,877 |
1,394,228 |
-3,767 |
Hover/Click |
Sep24 |
240423 |
131.95 |
132.20 |
131.60 |
131.81 |
-0.12 |
391 |
1,072 |
+366 |
Hover/Click |
Dec24 |
240423 |
131.54 |
131.54 |
131.54 |
131.54 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
967,268 |
1,395,300 |
-3,401 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240423 |
117.19 |
117.26 |
116.88 |
117.06 |
-0.05 |
724,891 |
1,332,131 |
-6,242 |
Hover/Click |
Sep24 |
240423 |
116.43 |
116.51 |
116.43 |
116.51 |
-0.05 |
3 |
148 |
+2 |
Hover/Click |
Dec24 |
240423 |
118.31 |
118.31 |
118.31 |
118.31 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
724,894 |
1,332,279 |
-6,240 |
|
Euro-Schatz(EUREX) |
Jun24 |
240423 |
105.40 |
105.43 |
105.31 |
105.36 |
-0.03 |
782,946 |
2,512,749 |
+48,877 |
|
Sep24 |
240423 |
105.68 |
105.71 |
105.68 |
105.71 |
-0.00 |
22 |
33 |
+22 |
|
Dec24 |
240423 |
105.22 |
105.22 |
105.22 |
105.22 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
782,968 |
2,512,782 |
+48,899 |
|
3-Mth Euribor(EUREX) |
Jun24 |
240423 |
96.300 |
96.305 |
96.290 |
96.295 |
-0.005 |
2,293 |
4,464 |
-320 |
|
Sep24 |
240423 |
96.580 |
96.580 |
96.555 |
96.565 |
-0.015 |
1,658 |
2,618 |
-91 |
|
Dec24 |
240423 |
96.815 |
96.820 |
96.780 |
96.800 |
-0.015 |
2,408 |
3,326 |
+119 |
|
Total Volume and Open Interest |
89,354 |
42,919 |
+87 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun24 |
240424 |
96~19 |
96~21 |
95~25 |
95~32 |
-0~26 |
225,514 |
636,156 |
+12,235 |
Hover/Click |
Sep24 |
240424 |
96~06 |
96~06 |
96~04 |
96~04 |
-0~26 |
1 |
324 |
+0 |
Hover/Click |
Total Volume and Open Interest |
225,515 |
636,480 |
+12,235 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun24 |
240424 |
96.295 |
96.295 |
96.275 |
96.280 |
-0.015 |
116,375 |
695,729 |
-4,938 |
|
Sep24 |
240424 |
96.565 |
96.565 |
96.525 |
96.535 |
-0.030 |
155,648 |
453,634 |
+1,595 |
|
Dec24 |
240424 |
96.795 |
96.795 |
96.740 |
96.755 |
-0.045 |
163,811 |
497,977 |
-324 |
|
Total Volume and Open Interest |
1,149,051 |
4,181,431 |
+9,364 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240424 |
95.66 |
95.67 |
95.57 |
95.58 |
-0.09 |
11,500 |
279,076 |
-9,740 |
|
Sep24 |
240424 |
95.70 |
95.70 |
95.54 |
95.55 |
-0.15 |
18,415 |
296,409 |
-7,300 |
|
Dec24 |
240424 |
95.78 |
95.78 |
95.58 |
95.60 |
-0.18 |
21,432 |
269,068 |
+1,081 |
|
Mar25 |
240424 |
95.88 |
95.88 |
95.67 |
95.67 |
-0.21 |
13,764 |
138,194 |
-1,303 |
|
Jun25 |
240424 |
95.96 |
95.96 |
95.75 |
95.76 |
-0.21 |
18,584 |
115,541 |
-3,855 |
|
Sep25 |
240424 |
96.03 |
96.03 |
95.82 |
95.83 |
-0.21 |
8,289 |
98,613 |
-1,300 |
|
Dec25 |
240424 |
96.08 |
96.08 |
95.88 |
95.89 |
-0.20 |
7,878 |
107,582 |
-649 |
|
Mar26 |
240424 |
96.09 |
96.10 |
95.90 |
95.91 |
-0.20 |
2,298 |
46,963 |
-5 |
|
Jun26 |
240424 |
95.95 |
95.95 |
95.92 |
95.92 |
-0.19 |
173 |
4,749 |
-171 |
|
Sep26 |
240424 |
96.05 |
96.05 |
95.90 |
95.90 |
-0.20 |
184 |
580 |
-146 |
|
Total Volume and Open Interest |
102,517 |
1,357,247 |
-23,388 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240424 |
95.71 |
95.73 |
95.57 |
95.58 |
-0.14 |
143,722 |
1,067,467 |
-1,717 |
|
Sep24 |
240424 |
95.58 |
95.58 |
95.58 |
95.58 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
143,722 |
1,067,467 |
-1,717 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240424 |
96.16 |
96.17 |
95.96 |
95.98 |
-0.19 |
148,336 |
797,058 |
-17,415 |
|
Sep24 |
240424 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.19 |
|
|
|
|
Total Volume and Open Interest |
148,336 |
797,058 |
-17,415 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240424 |
2321.3 |
2328.7 |
2314.6 |
2324.5 |
-3.2 |
53 |
100 |
-71 |
Hover/Click |
Jun24 |
240424 |
2335.7 |
2350.9 |
2324.8 |
2338.4 |
-3.7 |
262,673 |
408,971 |
-7,283 |
Hover/Click |
Aug24 |
240424 |
2357.0 |
2372.3 |
2346.5 |
2360.3 |
-3.4 |
11,211 |
61,058 |
+1,351 |
Hover/Click |
Oct24 |
240424 |
2380.1 |
2393.3 |
2369.9 |
2381.8 |
-3.1 |
1,157 |
12,821 |
+78 |
Hover/Click |
Dec24 |
240424 |
2401.2 |
2415.0 |
2391.8 |
2403.8 |
-3.2 |
2,507 |
22,000 |
+297 |
Hover/Click |
Feb25 |
240424 |
2429.1 |
2429.1 |
2414.2 |
2426.1 |
-2.9 |
672 |
2,889 |
+14 |
Hover/Click |
Apr25 |
240424 |
2448.7 |
2448.7 |
2439.8 |
2445.7 |
-2.7 |
155 |
1,858 |
+66 |
Hover/Click |
Jun25 |
240424 |
2465.8 |
2465.8 |
2465.8 |
2465.8 |
-2.9 |
12 |
1,218 |
-1 |
Hover/Click |
Aug25 |
240424 |
2484.9 |
2484.9 |
2484.9 |
2484.9 |
-3.1 |
8 |
25 |
+5 |
Hover/Click |
Oct25 |
240424 |
2504.0 |
2504.0 |
2504.0 |
2504.0 |
-3.2 |
3 |
24 |
+1 |
Hover/Click |
Dec25 |
240424 |
2515.0 |
2521.4 |
2515.0 |
2521.4 |
-3.4 |
53 |
1,805 |
+50 |
Hover/Click |
Feb26 |
240424 |
2540.6 |
2540.6 |
2540.6 |
2540.6 |
-3.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
279,533 |
514,937 |
-5,454 |
|
Silver(CMX) |
Weekly |
Monthly |
May24 |
240424 |
2733.0 |
2752.5 |
2706.0 |
2734.6 |
-1.6 |
107,496 |
52,475 |
-13,848 |
Hover/Click |
Jul24 |
240424 |
2761.5 |
2779.5 |
2734.0 |
2762.2 |
-1.6 |
39,500 |
97,624 |
+8,000 |
Hover/Click |
Sep24 |
240424 |
2787.0 |
2802.0 |
2767.5 |
2790.2 |
-1.1 |
1,827 |
10,724 |
+208 |
Hover/Click |
Dec24 |
240424 |
2825.5 |
2843.0 |
2807.0 |
2830.4 |
-0.6 |
1,504 |
11,252 |
-21 |
Hover/Click |
Mar25 |
240424 |
2880.0 |
2880.0 |
2867.0 |
2870.4 |
+0.3 |
152 |
1,264 |
+66 |
Hover/Click |
May25 |
240424 |
2895.4 |
2895.4 |
2895.4 |
2895.4 |
+0.3 |
0 |
32 |
+0 |
Hover/Click |
Jul25 |
240424 |
2920.9 |
2920.9 |
2920.9 |
2920.9 |
+0.2 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
151,085 |
174,134 |
-5,628 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240424 |
910.5 |
910.5 |
908.1 |
910.0 |
-3.7 |
0 |
2 |
-1 |
Hover/Click |
Jul24 |
240424 |
921.2 |
929.6 |
911.0 |
915.8 |
-7.0 |
27,372 |
72,365 |
+270 |
Hover/Click |
Oct24 |
240424 |
933.5 |
940.4 |
924.4 |
928.4 |
-6.8 |
922 |
10,103 |
+328 |
Hover/Click |
Jan25 |
240424 |
942.6 |
949.8 |
934.6 |
938.9 |
-6.8 |
159 |
1,249 |
+19 |
Hover/Click |
Total Volume and Open Interest |
28,591 |
84,365 |
+627 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun24 |
240424 |
1025.00 |
1038.00 |
1004.50 |
1008.30 |
-18.50 |
3,243 |
19,897 |
+77 |
Hover/Click |
Sep24 |
240424 |
1040.50 |
1045.50 |
1014.50 |
1017.40 |
-18.50 |
142 |
866 |
-4 |
Hover/Click |
Dec24 |
240424 |
1024.60 |
1024.60 |
1024.60 |
1024.60 |
-18.30 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,385 |
20,784 |
+73 |
|
Copper(CMX) |
Weekly |
Monthly |
May24 |
240424 |
442.60 |
449.10 |
441.55 |
445.75 |
+2.30 |
109,761 |
75,620 |
-9,743 |
Hover/Click |
Jul24 |
240424 |
445.45 |
451.70 |
444.25 |
448.65 |
+2.65 |
70,418 |
142,594 |
+7,096 |
Hover/Click |
Sep24 |
240424 |
446.30 |
453.15 |
446.30 |
450.30 |
+2.65 |
8,541 |
42,089 |
+908 |
Hover/Click |
Dec24 |
240424 |
448.10 |
454.75 |
448.05 |
452.10 |
+2.60 |
4,752 |
36,131 |
+577 |
Hover/Click |
Mar25 |
240424 |
453.30 |
455.05 |
451.90 |
452.60 |
+2.55 |
657 |
4,228 |
+362 |
Hover/Click |
Total Volume and Open Interest |
196,539 |
309,080 |
-788 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun24 |
240424 |
38749 |
38801 |
38520 |
38680 |
-46 |
149,913 |
92,652 |
-2,437 |
Hover/Click |
Sep24 |
240424 |
39124 |
39175 |
38920 |
39058 |
-46 |
95 |
322 |
-8 |
Hover/Click |
Dec24 |
240424 |
39077 |
39077 |
39077 |
39077 |
-46 |
2 |
13 |
+2 |
Hover/Click |
Mar25 |
240424 |
39287 |
39287 |
39287 |
39287 |
-22 |
2 |
3 |
+2 |
Hover/Click |
Total Volume and Open Interest |
150,012 |
92,990 |
-2,441 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
5115.25 |
5128.75 |
5072.25 |
5107.50 |
+1.00 |
1,584,393 |
2,080,886 |
+766 |
Hover/Click |
Sep24 |
240424 |
5171.00 |
5187.00 |
5130.00 |
5165.00 |
+1.25 |
3,208 |
18,477 |
+696 |
Hover/Click |
Dec24 |
240424 |
5232.75 |
5233.00 |
5190.25 |
5220.50 |
+1.25 |
561 |
3,691 |
+66 |
Hover/Click |
Mar25 |
240424 |
5274.00 |
5274.00 |
5274.00 |
5274.00 |
+1.00 |
0 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,588,162 |
2,104,093 |
+1,528 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
17682.00 |
17795.50 |
17481.75 |
17664.50 |
+57.75 |
646,130 |
258,652 |
-6,238 |
Hover/Click |
Sep24 |
240424 |
17900.00 |
18012.75 |
17705.00 |
17886.00 |
+58.00 |
1,209 |
2,910 |
-132 |
Hover/Click |
Dec24 |
240424 |
18100.00 |
18200.00 |
17917.00 |
18097.75 |
+59.25 |
24 |
167 |
-1 |
Hover/Click |
Total Volume and Open Interest |
647,363 |
261,739 |
-6,371 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240424 |
2916.00 |
2930.60 |
2898.40 |
2918.30 |
+1.10 |
10,137 |
35,434 |
+4 |
Hover/Click |
Sep24 |
240424 |
2937.10 |
2937.10 |
2937.10 |
2937.10 |
+0.30 |
0 |
2 |
+0 |
Hover/Click |
Dec24 |
240424 |
2958.80 |
2958.80 |
2958.80 |
2958.80 |
+3.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,137 |
35,436 |
+4 |
|
Volatility Index(CBOE) |
Apr24 |
240417 |
18.00 |
18.65 |
17.80 |
17.95 |
-0.30 |
144,512 |
51,773 |
-11,150 |
|
May24 |
240424 |
15.75 |
16.10 |
15.55 |
15.63 |
-0.16 |
123,946 |
174,607 |
-3,011 |
|
Jun24 |
240424 |
16.20 |
16.42 |
16.00 |
16.03 |
-0.18 |
61,149 |
80,274 |
+4,109 |
|
Jul24 |
240424 |
16.80 |
17.00 |
16.65 |
16.65 |
-0.20 |
29,681 |
40,576 |
+2,040 |
|
Total Volume and Open Interest |
252,872 |
367,961 |
+5,674 |
|
S & P 600(CME) |
Jun24 |
240424 |
1289.40 |
1296.30 |
1289.40 |
1293.30 |
-3.20 |
24 |
588 |
-3 |
|
Sep24 |
240424 |
1307.50 |
1307.50 |
1307.50 |
1307.50 |
-2.80 |
|
|
|
|
Total Volume and Open Interest |
24 |
588 |
-3 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240424 |
2016.00 |
2019.10 |
1993.90 |
2006.80 |
-8.10 |
159,567 |
484,453 |
+85 |
Hover/Click |
Sep24 |
240424 |
2040.00 |
2040.00 |
2017.50 |
2028.00 |
-7.50 |
134 |
853 |
+4 |
Hover/Click |
Dec24 |
240424 |
2048.40 |
2048.40 |
2048.40 |
2048.40 |
-6.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
159,701 |
485,306 |
+89 |
|
Nikkei 225(CME) |
Jun24 |
240424 |
37970 |
38495 |
37955 |
38225 |
+280 |
9,220 |
15,807 |
-584 |
|
Sep24 |
240424 |
38050 |
38325 |
38050 |
38270 |
+300 |
3 |
9 |
-1 |
|
Total Volume and Open Interest |
9,223 |
15,816 |
-585 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240423 |
37445 |
37860 |
37335 |
37540 |
+90 |
69,605 |
108,618 |
+886 |
|
Sep24 |
240423 |
37495 |
37495 |
37495 |
37495 |
+95 |
25 |
441 |
+265 |
|
Dec24 |
240423 |
37280 |
37280 |
37280 |
37280 |
+95 |
6 |
4,733 |
+0 |
|
Total Volume and Open Interest |
69,636 |
116,991 |
+1,151 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240424 |
38020 |
38470 |
37985 |
38440 |
+890 |
1,232,996 |
401,297 |
+7,484 |
|
Sep24 |
240423 |
37365 |
37825 |
37305 |
37530 |
+110 |
31,517 |
12,985 |
+1,843 |
|
Dec24 |
240423 |
37150 |
37590 |
37085 |
37300 |
+120 |
3,220 |
5,708 |
+96 |
|
Total Volume and Open Interest |
1,702,453 |
465,580 |
+22,520 |
|
Nikkei 225(JPX) |
Jun24 |
240424 |
38020 |
38470 |
37990 |
38440 |
+890 |
77,350 |
215,175 |
+3,597 |
|
Sep24 |
240424 |
37980 |
38430 |
37960 |
38390 |
+860 |
403 |
7,945 |
+9 |
|
Dec24 |
240424 |
38000 |
38200 |
37990 |
38190 |
+890 |
10 |
41,694 |
+0 |
|
Total Volume and Open Interest |
77,788 |
285,799 |
+3,616 |
|
Nikkei 225(CME) Yen |
Jun24 |
240424 |
37945 |
38470 |
37920 |
38185 |
+270 |
30,037 |
48,610 |
+1,055 |
|
Sep24 |
240424 |
38160 |
38160 |
38160 |
38160 |
+270 |
1 |
15 |
+0 |
|
Dec24 |
240424 |
38240 |
38240 |
38240 |
38240 |
+310 |
|
|
|
|
Total Volume and Open Interest |
30,038 |
48,627 |
+1,055 |
|
Nikkei 225(CME) e-Mini Yen |
Jun24 |
240424 |
38190 |
38190 |
38185 |
38190 |
+275 |
0 |
1 |
+0 |
|
Sep24 |
240424 |
38160 |
38160 |
38160 |
38160 |
+270 |
|
|
|
|
Dec24 |
240424 |
38240 |
38240 |
38240 |
38240 |
+310 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May24 |
240423 |
8014.0 |
8073.0 |
8005.5 |
8061.5 |
+78.5 |
68,126 |
209,131 |
+26,274 |
|
Jun24 |
240423 |
7966.5 |
8018.0 |
7966.5 |
8018.0 |
+77.5 |
19 |
2,544 |
+60 |
|
Jul24 |
240423 |
8038.0 |
8038.0 |
8038.0 |
8038.0 |
+79.5 |
|
|
|
|
Sep24 |
240423 |
8089.0 |
8089.0 |
8089.0 |
8089.0 |
+77.0 |
|
|
|
|
Dec24 |
240423 |
8143.0 |
8143.0 |
8143.0 |
8143.0 |
+83.0 |
0 |
15 |
+0 |
|
Mar25 |
240423 |
8204.5 |
8204.5 |
8204.5 |
8204.5 |
+82.5 |
|
|
|
|
Total Volume and Open Interest |
77,566 |
261,069 |
-34,904 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr24 |
240424 |
16875 |
17256 |
16796 |
17250 |
+373 |
121,300 |
132,158 |
-9,242 |
|
May24 |
240424 |
16778 |
17181 |
16721 |
17175 |
+381 |
3,245 |
11,304 |
+746 |
|
Jun24 |
240424 |
16673 |
17107 |
16673 |
17107 |
+386 |
115 |
5,765 |
+6 |
|
Total Volume and Open Interest |
124,896 |
159,720 |
-8,529 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240423 |
18163.0 |
18380.0 |
18143.0 |
18346.0 |
+288.0 |
65,933 |
69,429 |
+411 |
|
Sep24 |
240423 |
18400.0 |
18562.0 |
18400.0 |
18528.0 |
+291.0 |
9 |
70 |
+4 |
|
Dec24 |
240423 |
18699.0 |
18699.0 |
18699.0 |
18699.0 |
+294.0 |
0 |
147 |
+0 |
|
Total Volume and Open Interest |
65,942 |
69,646 |
+415 |
|
Mini-DAX(EUREX) |
Jun24 |
240423 |
18153.0 |
18379.0 |
18142.0 |
18346.0 |
+288.0 |
58,148 |
11,007 |
+223 |
|
Sep24 |
240423 |
18367.0 |
18556.0 |
18367.0 |
18528.0 |
+291.0 |
25 |
76 |
+4 |
|
Dec24 |
240423 |
18699.0 |
18699.0 |
18699.0 |
18699.0 |
+294.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
58,173 |
11,089 |
+227 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun24 |
240423 |
4916 |
4987 |
4910 |
4975 |
+81 |
952,635 |
2,724,346 |
-267 |
|
Sep24 |
240423 |
4956 |
5025 |
4955 |
5016 |
+82 |
323 |
6,072 |
+142 |
|
Dec24 |
240423 |
5043 |
5043 |
5043 |
5043 |
+83 |
0 |
25,502 |
+0 |
|
Total Volume and Open Interest |
952,958 |
2,756,375 |
-125 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240423 |
11385 |
11492 |
11363 |
11450 |
+155 |
37,446 |
168,016 |
+3,296 |
|
Sep24 |
240423 |
11500 |
11500 |
11484 |
11484 |
+156 |
8 |
79 |
+7 |
|
Dec24 |
240423 |
11519 |
11519 |
11519 |
11519 |
+156 |
32 |
1,201 |
+0 |
|
Total Volume and Open Interest |
37,486 |
169,304 |
+3,303 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240424 |
8086.00 |
8133.50 |
8042.00 |
8055.00 |
-7.50 |
117,126 |
545,146 |
+7,697 |
|
Sep24 |
240424 |
8155.00 |
8155.00 |
8085.50 |
8085.50 |
-6.50 |
18 |
142 |
+9 |
|
Dec24 |
240424 |
8136.50 |
8136.50 |
8136.50 |
8136.50 |
-6.50 |
0 |
165 |
+0 |
|
Total Volume and Open Interest |
117,144 |
545,453 |
+7,706 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun24 |
240424 |
7706.0 |
7748.0 |
7684.0 |
7701.0 |
+3.0 |
46,373 |
262,398 |
-4,172 |
|
Sep24 |
240424 |
7677.0 |
7677.0 |
7677.0 |
7677.0 |
-6.0 |
0 |
48 |
+0 |
|
Dec24 |
240424 |
7660.0 |
7660.0 |
7660.0 |
7660.0 |
-6.0 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
46,376 |
262,583 |
-4,172 |
|
FTSE MIB(ISE) |
Jun24 |
240423 |
33650.00 |
34270.00 |
33615.00 |
34153.00 |
+628.00 |
20,063 |
118,072 |
-1,854 |
|
Sep24 |
240423 |
33910.00 |
34299.00 |
33910.00 |
34299.00 |
+644.00 |
14 |
140 |
+15 |
|
Dec24 |
240423 |
34237.00 |
34237.00 |
34237.00 |
34237.00 |
+639.00 |
|
|
|
|
Total Volume and Open Interest |
20,077 |
118,212 |
-1,839 |
|
KOSPI 200(KFE) |
Jun24 |
240424 |
363.30 |
365.75 |
362.65 |
364.55 |
+6.05 |
344,155 |
244,408 |
-4,464 |
|
Sep24 |
240424 |
364.65 |
367.45 |
363.55 |
366.40 |
+6.20 |
374 |
10,881 |
+70 |
|
Dec24 |
240424 |
368.90 |
368.90 |
368.90 |
368.90 |
+6.15 |
3 |
15,824 |
+359 |
|
Total Volume and Open Interest |
344,554 |
276,257 |
-4,029 |
|
GSCI(CME) |
Weekly |
Monthly |
May24 |
240424 |
591.85 |
591.90 |
591.85 |
591.90 |
-1.50 |
33 |
548 |
+12 |
|
Jun24 |
240424 |
591.90 |
591.90 |
591.90 |
591.90 |
-1.50 |
|
|
|
|
Jul24 |
240424 |
589.40 |
589.40 |
589.40 |
589.40 |
-6.50 |
|
|
|
|
Total Volume and Open Interest |
33 |
548 |
+12 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|