|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon April 15, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
1173.25 |
1176.00 |
1155.50 |
1158.25 |
-15.75 |
163,734 |
246,200 |
-17,407 |
Hover/Click |
|
Jul24 |
240415 |
1185.25 |
1188.50 |
1169.00 |
1172.00 |
-14.75 |
119,984 |
309,151 |
+22,418 |
Hover/Click |
|
Aug24 |
240415 |
1184.25 |
1185.75 |
1168.00 |
1171.50 |
-13.00 |
7,304 |
28,541 |
-211 |
Hover/Click |
|
Sep24 |
240415 |
1170.50 |
1172.50 |
1157.00 |
1161.00 |
-10.75 |
6,169 |
23,361 |
+754 |
Hover/Click |
|
Nov24 |
240415 |
1175.50 |
1177.25 |
1162.25 |
1167.25 |
-9.00 |
32,606 |
162,330 |
+2,719 |
Hover/Click |
|
Jan25 |
240415 |
1187.25 |
1189.25 |
1174.75 |
1180.00 |
-8.50 |
6,953 |
22,157 |
+574 |
Hover/Click |
|
Mar25 |
240415 |
1186.00 |
1188.50 |
1175.00 |
1180.00 |
-7.50 |
3,803 |
32,633 |
+575 |
Hover/Click |
|
May25 |
240415 |
1189.75 |
1191.50 |
1179.25 |
1184.25 |
-6.50 |
1,645 |
12,396 |
+153 |
Hover/Click |
|
Jul25 |
240415 |
1195.25 |
1195.25 |
1185.75 |
1190.50 |
-6.00 |
447 |
5,267 |
+123 |
Hover/Click |
|
Aug25 |
240415 |
1182.75 |
1182.75 |
1182.75 |
1182.75 |
-6.50 |
4 |
48 |
+0 |
Hover/Click |
|
Sep25 |
240415 |
1161.00 |
1161.00 |
1161.00 |
1161.00 |
-4.25 |
3 |
85 |
+0 |
Hover/Click |
|
Nov25 |
240415 |
1148.25 |
1152.00 |
1148.25 |
1152.00 |
-6.00 |
219 |
5,638 |
+132 |
Hover/Click |
|
Jan26 |
240415 |
1160.75 |
1160.75 |
1160.75 |
1160.75 |
-5.75 |
0 |
16 |
+0 |
Hover/Click |
|
Mar26 |
240415 |
1159.50 |
1159.50 |
1159.50 |
1159.50 |
-5.75 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
342,871 |
848,122 |
+9,830 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
343.90 |
344.60 |
336.60 |
338.50 |
-5.90 |
118,489 |
131,733 |
-10,432 |
Hover/Click |
|
Jul24 |
240415 |
343.20 |
343.90 |
337.80 |
339.60 |
-4.50 |
92,132 |
188,204 |
+14,403 |
Hover/Click |
|
Aug24 |
240415 |
343.10 |
343.80 |
338.10 |
340.20 |
-3.90 |
13,422 |
28,442 |
-1,204 |
Hover/Click |
|
Sep24 |
240415 |
343.60 |
343.90 |
338.70 |
340.60 |
-3.80 |
6,186 |
23,192 |
+108 |
Hover/Click |
|
Oct24 |
240415 |
343.40 |
343.40 |
338.30 |
340.40 |
-3.50 |
3,938 |
14,989 |
+134 |
Hover/Click |
|
Dec24 |
240415 |
344.00 |
345.70 |
341.30 |
343.40 |
-3.60 |
13,554 |
63,795 |
+1,169 |
Hover/Click |
|
Jan25 |
240415 |
345.00 |
345.70 |
342.70 |
344.50 |
-3.50 |
1,433 |
9,011 |
+181 |
Hover/Click |
|
Mar25 |
240415 |
344.00 |
345.20 |
342.30 |
344.40 |
-3.10 |
515 |
6,242 |
+75 |
Hover/Click |
|
May25 |
240415 |
344.00 |
345.80 |
343.80 |
345.50 |
-2.80 |
190 |
2,884 |
+24 |
Hover/Click |
|
Jul25 |
240415 |
346.40 |
348.60 |
346.10 |
347.90 |
-2.80 |
116 |
2,183 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
249,981 |
472,460 |
+4,447 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
45.90 |
46.32 |
45.33 |
45.47 |
-0.42 |
100,969 |
131,361 |
-13,117 |
Hover/Click |
|
Jul24 |
240415 |
46.47 |
46.87 |
45.88 |
46.01 |
-0.44 |
84,598 |
203,343 |
+10,284 |
Hover/Click |
|
Aug24 |
240415 |
46.68 |
47.01 |
46.11 |
46.22 |
-0.42 |
17,612 |
47,394 |
+1,222 |
Hover/Click |
|
Sep24 |
240415 |
46.91 |
47.16 |
46.27 |
46.37 |
-0.41 |
10,518 |
30,897 |
+1,964 |
Hover/Click |
|
Oct24 |
240415 |
47.00 |
47.07 |
46.31 |
46.42 |
-0.39 |
7,738 |
22,452 |
+845 |
Hover/Click |
|
Dec24 |
240415 |
47.08 |
47.43 |
46.55 |
46.64 |
-0.38 |
25,092 |
109,356 |
+2,950 |
Hover/Click |
|
Jan25 |
240415 |
47.44 |
47.53 |
46.69 |
46.77 |
-0.39 |
3,825 |
13,765 |
+938 |
Hover/Click |
|
Mar25 |
240415 |
47.37 |
47.47 |
46.75 |
46.81 |
-0.36 |
1,348 |
9,110 |
+269 |
Hover/Click |
|
May25 |
240415 |
47.51 |
47.51 |
46.83 |
46.89 |
-0.36 |
245 |
2,458 |
+82 |
Hover/Click |
|
Jul25 |
240415 |
46.89 |
46.92 |
46.89 |
46.92 |
-0.35 |
376 |
2,152 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
252,581 |
576,230 |
+5,620 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240415 |
633.1 |
634.8 |
619.5 |
619.9 |
-14.8 |
25,084 |
76,429 |
-10,045 |
Hover/Click |
|
Jul24 |
240415 |
646.7 |
646.7 |
631.0 |
631.4 |
-14.9 |
36,867 |
117,973 |
+8,624 |
Hover/Click |
|
Nov24 |
240415 |
654.8 |
656.8 |
645.5 |
645.8 |
-11.2 |
7,463 |
55,453 |
-306 |
Hover/Click |
|
Jan25 |
240415 |
661.1 |
661.5 |
653.1 |
653.4 |
-10.2 |
690 |
5,423 |
+95 |
Hover/Click |
|
Mar25 |
240415 |
658.9 |
658.9 |
656.4 |
656.4 |
-9.4 |
11 |
465 |
-9 |
Hover/Click |
|
May25 |
240415 |
656.1 |
656.1 |
656.1 |
656.1 |
-8.6 |
0 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,115 |
255,833 |
-1,641 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
434.50 |
435.00 |
430.25 |
431.50 |
-4.00 |
250,695 |
374,891 |
-45,562 |
Hover/Click |
|
Jul24 |
240415 |
446.00 |
447.00 |
442.25 |
444.25 |
-3.00 |
189,338 |
535,975 |
+45,669 |
Hover/Click |
|
Sep24 |
240415 |
455.75 |
456.25 |
451.75 |
453.75 |
-3.00 |
45,780 |
213,356 |
-1,645 |
Hover/Click |
|
Dec24 |
240415 |
471.00 |
471.50 |
466.75 |
469.25 |
-2.75 |
57,842 |
341,733 |
+2,817 |
Hover/Click |
|
Mar25 |
240415 |
484.00 |
484.25 |
480.00 |
482.50 |
-2.50 |
6,563 |
47,789 |
+153 |
Hover/Click |
|
May25 |
240415 |
491.50 |
491.50 |
488.00 |
490.25 |
-2.25 |
3,276 |
10,337 |
+696 |
Hover/Click |
|
Jul25 |
240415 |
496.75 |
496.75 |
492.00 |
494.50 |
-2.25 |
3,298 |
12,176 |
+682 |
Hover/Click |
|
Sep25 |
240415 |
484.75 |
485.00 |
484.75 |
485.00 |
-1.75 |
620 |
2,428 |
+224 |
Hover/Click |
|
Dec25 |
240415 |
489.75 |
490.50 |
487.75 |
489.00 |
-2.00 |
2,711 |
24,106 |
+592 |
Hover/Click |
|
Mar26 |
240415 |
498.00 |
498.00 |
498.00 |
498.00 |
-1.75 |
45 |
607 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
560,175 |
1,564,871 |
+3,670 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
555.25 |
556.00 |
544.25 |
551.75 |
-4.25 |
73,571 |
95,230 |
-19,254 |
Hover/Click |
|
Jul24 |
240415 |
569.50 |
570.25 |
560.00 |
567.50 |
-3.25 |
61,018 |
182,164 |
+18,446 |
Hover/Click |
|
Sep24 |
240415 |
586.25 |
586.25 |
576.25 |
583.75 |
-2.75 |
13,103 |
51,629 |
+666 |
Hover/Click |
|
Dec24 |
240415 |
607.75 |
608.00 |
599.75 |
607.25 |
-2.50 |
11,027 |
54,552 |
+1,288 |
Hover/Click |
|
Mar25 |
240415 |
625.00 |
626.75 |
618.75 |
625.50 |
-2.50 |
967 |
8,521 |
-30 |
Hover/Click |
|
May25 |
240415 |
632.75 |
636.50 |
629.75 |
636.00 |
-2.00 |
349 |
2,539 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
160,158 |
396,945 |
+1,226 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240415 |
589.25 |
590.75 |
578.25 |
584.00 |
-5.75 |
36,363 |
56,652 |
-7,605 |
Hover/Click |
|
Jul24 |
240415 |
587.50 |
587.75 |
575.00 |
580.75 |
-6.25 |
34,752 |
123,471 |
+5,780 |
Hover/Click |
|
Sep24 |
240415 |
598.25 |
598.25 |
585.50 |
591.50 |
-6.00 |
8,185 |
46,978 |
+775 |
Hover/Click |
|
Dec24 |
240415 |
616.50 |
616.50 |
604.25 |
610.75 |
-6.00 |
4,207 |
32,661 |
+38 |
Hover/Click |
|
Mar25 |
240415 |
633.00 |
633.00 |
620.50 |
626.75 |
-6.25 |
595 |
2,732 |
+94 |
Hover/Click |
|
May25 |
240415 |
636.00 |
636.00 |
629.00 |
635.00 |
-5.75 |
311 |
1,085 |
+55 |
Hover/Click |
|
Jul25 |
240415 |
625.25 |
629.25 |
622.75 |
628.75 |
-3.75 |
27 |
388 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
84,442 |
264,070 |
-854 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240415 |
642.00 |
642.00 |
635.75 |
637.00 |
-5.75 |
5,570 |
30,576 |
-1,932 |
Hover/Click |
|
Jul24 |
240415 |
649.00 |
650.00 |
643.00 |
644.00 |
-6.00 |
5,752 |
22,526 |
+1,836 |
Hover/Click |
|
Sep24 |
240415 |
655.75 |
659.25 |
652.75 |
653.75 |
-5.25 |
1,256 |
8,782 |
+24 |
Hover/Click |
|
Dec24 |
240415 |
673.00 |
676.00 |
669.75 |
670.50 |
-5.50 |
268 |
5,306 |
+96 |
Hover/Click |
|
Mar25 |
240415 |
688.00 |
688.75 |
685.50 |
685.75 |
-5.50 |
31 |
477 |
+8 |
Hover/Click |
|
May25 |
240415 |
693.00 |
693.00 |
693.00 |
693.00 |
-6.50 |
20 |
74 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
12,908 |
67,772 |
+53 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
352.50 |
363.25 |
352.50 |
357.75 |
+6.25 |
533 |
2,929 |
-249 |
Hover/Click |
|
Jul24 |
240415 |
344.50 |
350.00 |
341.50 |
344.25 |
+4.00 |
502 |
1,857 |
+53 |
Hover/Click |
|
Sep24 |
240415 |
342.25 |
342.25 |
342.25 |
342.25 |
+4.00 |
0 |
18 |
+0 |
Hover/Click |
|
Dec24 |
240415 |
349.50 |
354.00 |
346.50 |
346.50 |
+4.25 |
28 |
447 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
1,063 |
5,255 |
-172 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May24 |
240415 |
17.25 |
18.33 |
17.25 |
18.33 |
+1.10 |
710 |
4,348 |
-261 |
Hover/Click |
|
Jul24 |
240415 |
17.48 |
18.35 |
17.30 |
18.35 |
+1.10 |
337 |
1,850 |
+181 |
Hover/Click |
|
Sep24 |
240415 |
14.83 |
14.96 |
14.83 |
14.94 |
+0.13 |
39 |
2,421 |
+24 |
Hover/Click |
|
Nov24 |
240415 |
14.98 |
15.04 |
14.98 |
15.04 |
+0.11 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,086 |
8,743 |
-56 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240415 |
179.400 |
181.350 |
179.400 |
180.300 |
+1.400 |
3,528 |
12,316 |
-2,273 |
Hover/Click |
|
Jun24 |
240415 |
172.435 |
175.630 |
172.330 |
173.830 |
+2.345 |
26,442 |
118,599 |
-743 |
Hover/Click |
|
Aug24 |
240415 |
169.600 |
172.435 |
169.450 |
171.130 |
+2.380 |
11,839 |
57,027 |
+37 |
Hover/Click |
|
Oct24 |
240415 |
172.535 |
175.050 |
172.450 |
174.000 |
+2.215 |
6,892 |
40,256 |
-27 |
Hover/Click |
|
Dec24 |
240415 |
176.850 |
179.130 |
176.850 |
178.250 |
+1.965 |
3,643 |
26,998 |
+245 |
Hover/Click |
|
Feb25 |
240415 |
180.450 |
182.450 |
180.450 |
181.685 |
+1.685 |
1,206 |
9,756 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
54,072 |
275,870 |
-2,696 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240415 |
237.850 |
240.500 |
237.850 |
239.550 |
+1.950 |
2,019 |
3,290 |
-520 |
Hover/Click |
|
May24 |
240415 |
235.200 |
239.500 |
234.700 |
238.000 |
+3.800 |
8,974 |
15,235 |
-724 |
Hover/Click |
|
Aug24 |
240415 |
246.150 |
250.650 |
245.735 |
249.785 |
+4.285 |
5,810 |
18,779 |
+1,294 |
Hover/Click |
|
Sep24 |
240415 |
247.500 |
251.850 |
247.500 |
251.035 |
+4.085 |
2,154 |
5,393 |
+268 |
Hover/Click |
|
Oct24 |
240415 |
248.500 |
252.485 |
248.500 |
251.685 |
+3.785 |
1,195 |
4,923 |
+150 |
Hover/Click |
|
Nov24 |
240415 |
248.250 |
252.250 |
248.250 |
251.250 |
+3.465 |
460 |
2,918 |
+35 |
Hover/Click |
|
Jan25 |
240415 |
247.080 |
248.630 |
245.250 |
247.535 |
+3.085 |
232 |
2,212 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,883 |
52,909 |
+518 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May24 |
240415 |
94.300 |
94.600 |
93.180 |
94.330 |
+0.450 |
465 |
6,832 |
+28 |
|
|
Jun24 |
240415 |
102.300 |
102.800 |
101.080 |
102.450 |
+0.370 |
18,942 |
109,092 |
-204 |
Hover/Click |
|
Jul24 |
240415 |
104.350 |
104.750 |
102.550 |
103.750 |
-0.500 |
6,346 |
43,237 |
+719 |
Hover/Click |
|
Aug24 |
240415 |
102.330 |
102.630 |
100.580 |
101.580 |
-0.670 |
5,962 |
40,873 |
-587 |
Hover/Click |
|
Oct24 |
240415 |
85.900 |
86.150 |
85.080 |
85.450 |
-0.680 |
5,917 |
52,325 |
+785 |
Hover/Click |
|
Dec24 |
240415 |
77.050 |
77.230 |
76.550 |
76.850 |
-0.430 |
3,563 |
36,667 |
+314 |
Hover/Click |
|
Feb25 |
240415 |
80.100 |
80.280 |
79.630 |
79.930 |
-0.370 |
752 |
7,269 |
+52 |
Hover/Click |
|
Apr25 |
240415 |
83.800 |
83.980 |
83.400 |
83.700 |
-0.100 |
237 |
2,766 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
45,315 |
317,340 |
+861 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr24 |
240415 |
15.44 |
15.45 |
15.42 |
15.44 |
+0.03 |
288 |
4,987 |
+31 |
Hover/Click |
|
May24 |
240415 |
16.38 |
16.94 |
16.35 |
16.86 |
+0.47 |
826 |
7,179 |
+126 |
Hover/Click |
|
Jun24 |
240415 |
16.80 |
17.31 |
16.80 |
17.24 |
+0.47 |
368 |
3,579 |
+18 |
Hover/Click |
|
Jul24 |
240415 |
17.50 |
17.80 |
17.46 |
17.78 |
+0.37 |
199 |
1,872 |
+74 |
Hover/Click |
|
Aug24 |
240415 |
18.10 |
18.23 |
18.03 |
18.22 |
+0.24 |
22 |
1,340 |
-12 |
Hover/Click |
|
Sep24 |
240415 |
18.45 |
18.48 |
18.45 |
18.45 |
+0.07 |
14 |
1,211 |
-2 |
Hover/Click |
|
Oct24 |
240415 |
18.40 |
18.43 |
18.40 |
18.43 |
+0.06 |
8 |
1,047 |
-1 |
Hover/Click |
|
Nov24 |
240415 |
18.29 |
18.30 |
18.29 |
18.30 |
+0.06 |
4 |
1,089 |
+1 |
Hover/Click |
|
Dec24 |
240415 |
17.97 |
17.97 |
17.97 |
17.97 |
unch |
10 |
971 |
+5 |
Hover/Click |
|
Jan25 |
240415 |
17.88 |
17.88 |
17.88 |
17.88 |
+0.02 |
10 |
605 |
+10 |
Hover/Click |
|
Feb25 |
240415 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
10 |
508 |
+10 |
Hover/Click |
|
Mar25 |
240415 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
10 |
524 |
+10 |
Hover/Click |
|
Apr25 |
240415 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
10 |
375 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,789 |
25,951 |
+290 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
10884 |
11206 |
10830 |
11001 |
+14 |
12,639 |
17,558 |
-4,145 |
Hover/Click |
|
Jul24 |
240415 |
10396 |
10760 |
10355 |
10559 |
+84 |
19,908 |
56,240 |
+2,758 |
Hover/Click |
|
Sep24 |
240415 |
9726 |
10133 |
9698 |
9968 |
+181 |
7,144 |
28,232 |
-1,495 |
Hover/Click |
|
Dec24 |
240415 |
8640 |
9044 |
8640 |
8901 |
+212 |
4,101 |
34,382 |
+914 |
Hover/Click |
|
Mar25 |
240415 |
7667 |
8005 |
7667 |
7885 |
+176 |
1,664 |
14,748 |
+179 |
Hover/Click |
|
May25 |
240415 |
7165 |
7516 |
7165 |
7408 |
+178 |
352 |
6,300 |
+19 |
Hover/Click |
|
Jul25 |
240415 |
6879 |
7118 |
6874 |
7020 |
+167 |
78 |
4,666 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
45,940 |
162,673 |
-1,769 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
221.65 |
235.45 |
219.30 |
231.55 |
+6.90 |
26,109 |
33,696 |
-8,022 |
Hover/Click |
|
Jul24 |
240415 |
216.90 |
230.55 |
214.80 |
226.85 |
+6.40 |
35,428 |
116,178 |
+4,065 |
Hover/Click |
|
Sep24 |
240415 |
215.55 |
228.35 |
213.50 |
225.20 |
+5.90 |
10,726 |
45,269 |
+781 |
Hover/Click |
|
Dec24 |
240415 |
213.90 |
226.45 |
212.25 |
223.75 |
+5.35 |
7,221 |
29,389 |
-91 |
Hover/Click |
|
Mar25 |
240415 |
213.15 |
225.50 |
211.90 |
223.15 |
+5.00 |
2,309 |
10,427 |
+614 |
Hover/Click |
|
May25 |
240415 |
211.35 |
224.05 |
211.35 |
222.00 |
+4.75 |
846 |
3,982 |
-70 |
Hover/Click |
| Total Volume and Open Interest |
83,690 |
244,308 |
-2,560 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
369.85 |
376.70 |
369.25 |
374.05 |
+4.55 |
417 |
4,622 |
-47 |
Hover/Click |
|
Jul24 |
240415 |
368.50 |
375.90 |
368.20 |
373.70 |
+5.70 |
301 |
2,819 |
+147 |
Hover/Click |
|
Sep24 |
240415 |
368.90 |
371.95 |
368.75 |
371.95 |
+6.35 |
14 |
776 |
+5 |
Hover/Click |
|
Nov24 |
240415 |
367.50 |
367.50 |
367.50 |
367.50 |
+6.35 |
0 |
100 |
+0 |
Hover/Click |
|
Jan25 |
240415 |
362.50 |
362.50 |
362.50 |
362.50 |
+6.35 |
0 |
44 |
+0 |
Hover/Click |
|
Mar25 |
240415 |
356.40 |
356.40 |
356.40 |
356.40 |
+6.35 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
732 |
8,365 |
+105 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
20.51 |
20.60 |
20.00 |
20.02 |
-0.43 |
87,772 |
180,087 |
-9,146 |
Hover/Click |
|
Jul24 |
240415 |
20.19 |
20.29 |
19.80 |
19.82 |
-0.31 |
73,621 |
265,644 |
+8,970 |
Hover/Click |
|
Oct24 |
240415 |
20.18 |
20.26 |
19.81 |
19.83 |
-0.27 |
35,746 |
151,246 |
+958 |
Hover/Click |
|
Mar25 |
240415 |
20.30 |
20.41 |
20.00 |
20.01 |
-0.25 |
20,799 |
105,455 |
-378 |
Hover/Click |
|
May25 |
240415 |
19.63 |
19.69 |
19.34 |
19.35 |
-0.22 |
6,880 |
50,447 |
-536 |
Hover/Click |
|
Jul25 |
240415 |
19.33 |
19.35 |
19.05 |
19.05 |
-0.19 |
6,045 |
29,899 |
+778 |
Hover/Click |
|
Oct25 |
240415 |
19.34 |
19.34 |
19.07 |
19.07 |
-0.17 |
3,005 |
27,026 |
+865 |
Hover/Click |
|
Mar26 |
240415 |
19.50 |
19.50 |
19.24 |
19.25 |
-0.15 |
1,221 |
12,011 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
236,521 |
834,462 |
+1,804 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240415 |
2360 |
2681 |
2315 |
2623 |
+191 |
2,143 |
42,763 |
-90 |
Hover/Click |
|
Jul24 |
240415 |
2004 |
2402 |
1965 |
2319 |
+233 |
7,071 |
44,000 |
-1,142 |
Hover/Click |
|
Sep24 |
240415 |
1453 |
1851 |
1404 |
1772 |
+266 |
4,693 |
47,221 |
-124 |
Hover/Click |
|
Dec24 |
240415 |
490 |
882 |
448 |
808 |
+284 |
3,158 |
45,428 |
-755 |
Hover/Click |
|
Mar25 |
240415 |
6206 |
6536 |
6206 |
6490 |
+248 |
2,791 |
43,209 |
+238 |
Hover/Click |
|
May25 |
240415 |
5886 |
6144 |
5880 |
6114 |
+252 |
540 |
12,384 |
+16 |
Hover/Click |
|
Jul25 |
240415 |
5669 |
5833 |
5550 |
5821 |
+289 |
238 |
8,903 |
-117 |
Hover/Click |
| Total Volume and Open Interest |
20,713 |
249,869 |
-1,941 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240415 |
628.00 |
636.40 |
613.40 |
615.20 |
-13.90 |
7,167 |
8,677 |
-2,494 |
Hover/Click |
|
Aug24 |
240415 |
589.30 |
589.30 |
580.00 |
580.20 |
-9.00 |
11,904 |
40,398 |
+481 |
Hover/Click |
|
Oct24 |
240415 |
571.30 |
571.30 |
559.00 |
560.00 |
-9.70 |
3,108 |
13,844 |
+154 |
Hover/Click |
|
Dec24 |
240415 |
554.60 |
554.60 |
545.90 |
546.90 |
-7.90 |
1,075 |
8,237 |
+143 |
Hover/Click |
|
Mar25 |
240415 |
548.30 |
548.90 |
540.10 |
541.20 |
-6.80 |
781 |
8,908 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
24,710 |
84,472 |
-1,077 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
82.60 |
84.27 |
82.60 |
82.93 |
+0.31 |
28,458 |
39,127 |
-6,706 |
Hover/Click |
|
Jul24 |
240415 |
84.65 |
86.20 |
84.43 |
85.15 |
+0.56 |
37,617 |
90,515 |
-2,132 |
Hover/Click |
|
Oct24 |
240415 |
81.92 |
81.92 |
81.56 |
81.56 |
+0.62 |
22 |
177 |
-2 |
Hover/Click |
|
Dec24 |
240415 |
80.03 |
81.31 |
79.85 |
80.57 |
+0.46 |
10,711 |
81,267 |
-446 |
Hover/Click |
|
Mar25 |
240415 |
81.04 |
82.43 |
81.04 |
81.78 |
+0.53 |
1,978 |
8,770 |
+605 |
Hover/Click |
|
May25 |
240415 |
82.60 |
83.35 |
82.60 |
82.78 |
+0.53 |
532 |
1,659 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
79,520 |
224,644 |
-8,627 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
May24 |
240415 |
85.93 |
86.11 |
84.05 |
85.41 |
-0.25 |
388,128 |
177,793 |
-33,144 |
Hover/Click |
|
Jun24 |
240415 |
84.99 |
85.50 |
83.49 |
84.86 |
-0.22 |
249,972 |
333,180 |
+29,288 |
Hover/Click |
|
Jul24 |
240415 |
84.40 |
84.80 |
82.88 |
84.20 |
-0.20 |
122,677 |
189,977 |
+9,039 |
Hover/Click |
|
Aug24 |
240415 |
83.67 |
84.03 |
82.21 |
83.47 |
-0.18 |
47,857 |
85,486 |
+508 |
Hover/Click |
|
Sep24 |
240415 |
82.78 |
83.20 |
81.45 |
82.65 |
-0.17 |
54,761 |
123,368 |
+3,725 |
Hover/Click |
|
Oct24 |
240415 |
82.32 |
82.37 |
80.72 |
81.83 |
-0.13 |
16,267 |
66,483 |
+822 |
Hover/Click |
|
Nov24 |
240415 |
81.57 |
81.57 |
79.90 |
81.04 |
-0.12 |
13,803 |
54,088 |
+1,920 |
Hover/Click |
|
Dec24 |
240415 |
80.90 |
80.90 |
79.17 |
80.27 |
-0.09 |
59,358 |
187,628 |
+781 |
Hover/Click |
|
Jan25 |
240415 |
79.80 |
79.81 |
78.47 |
79.54 |
-0.05 |
6,435 |
41,804 |
-208 |
Hover/Click |
|
Feb25 |
240415 |
78.95 |
79.00 |
77.97 |
78.84 |
-0.03 |
1,694 |
31,103 |
+147 |
Hover/Click |
|
Mar25 |
240415 |
78.32 |
78.51 |
77.22 |
78.20 |
-0.01 |
6,881 |
43,607 |
+1,152 |
Hover/Click |
|
Apr25 |
240415 |
77.57 |
77.77 |
76.76 |
77.61 |
+0.02 |
788 |
26,352 |
+182 |
Hover/Click |
|
May25 |
240415 |
77.40 |
77.54 |
76.46 |
77.07 |
+0.04 |
1,127 |
21,496 |
+701 |
Hover/Click |
|
Jun25 |
240415 |
76.36 |
76.85 |
75.63 |
76.57 |
+0.05 |
16,625 |
99,749 |
+2,074 |
Hover/Click |
|
Jul25 |
240415 |
76.06 |
76.06 |
76.06 |
76.06 |
+0.08 |
1,106 |
20,099 |
+649 |
Hover/Click |
|
Aug25 |
240415 |
75.57 |
75.57 |
75.57 |
75.57 |
+0.10 |
277 |
14,102 |
+218 |
Hover/Click |
| Total Volume and Open Interest |
1,017,770 |
1,798,505 |
+18,979 |
|
| e-miNY Crude Oil(NYM) |
|
May24 |
240415 |
86.300 |
86.300 |
84.050 |
85.400 |
-0.250 |
9,229 |
1,680 |
-71 |
|
|
Jun24 |
240415 |
85.425 |
85.525 |
83.500 |
84.850 |
-0.225 |
973 |
409 |
+36 |
|
|
Jul24 |
240415 |
84.250 |
84.550 |
83.000 |
84.200 |
-0.200 |
80 |
152 |
+4 |
|
|
Aug24 |
240415 |
83.675 |
83.675 |
82.625 |
83.475 |
-0.175 |
0 |
63 |
+0 |
|
|
Sep24 |
240415 |
82.950 |
82.950 |
82.300 |
82.650 |
-0.175 |
0 |
76 |
+0 |
|
|
Oct24 |
240415 |
81.700 |
81.825 |
81.100 |
81.825 |
-0.125 |
1 |
11 |
+0 |
|
|
Nov24 |
240415 |
81.275 |
81.325 |
80.500 |
81.050 |
-0.100 |
15 |
8 |
+0 |
|
|
Dec24 |
240415 |
79.600 |
80.475 |
79.500 |
80.275 |
-0.075 |
27 |
186 |
-2 |
|
|
Jan25 |
240415 |
78.650 |
79.550 |
78.650 |
79.550 |
-0.050 |
2 |
3 |
+0 |
|
|
Feb25 |
240415 |
78.850 |
78.850 |
78.850 |
78.850 |
-0.025 |
|
|
|
|
| Total Volume and Open Interest |
10,327 |
2,625 |
-33 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May24 |
240415 |
270.00 |
271.08 |
261.62 |
265.42 |
-3.09 |
54,554 |
55,749 |
-4,719 |
Hover/Click |
|
Jun24 |
240415 |
269.60 |
270.74 |
261.98 |
265.80 |
-2.66 |
55,661 |
76,775 |
+1,495 |
Hover/Click |
|
Jul24 |
240415 |
268.80 |
270.44 |
262.34 |
266.14 |
-2.37 |
21,497 |
33,558 |
+1,760 |
Hover/Click |
|
Aug24 |
240415 |
269.51 |
269.99 |
262.63 |
266.44 |
-2.12 |
12,919 |
26,362 |
-575 |
Hover/Click |
|
Sep24 |
240415 |
268.97 |
269.93 |
263.06 |
266.80 |
-2.03 |
14,141 |
30,165 |
+1,944 |
Hover/Click |
|
Oct24 |
240415 |
269.00 |
269.82 |
263.16 |
266.81 |
-1.94 |
7,328 |
16,290 |
+202 |
Hover/Click |
|
Nov24 |
240415 |
265.95 |
266.93 |
262.74 |
266.28 |
-1.85 |
4,895 |
17,509 |
+249 |
Hover/Click |
|
Dec24 |
240415 |
268.04 |
268.19 |
261.72 |
265.22 |
-1.79 |
16,232 |
33,118 |
+2,358 |
Hover/Click |
|
Jan25 |
240415 |
264.32 |
265.49 |
261.13 |
264.56 |
-1.65 |
2,647 |
9,677 |
+296 |
Hover/Click |
|
Feb25 |
240415 |
262.75 |
263.98 |
259.96 |
263.27 |
-1.47 |
1,148 |
3,731 |
+197 |
Hover/Click |
|
Mar25 |
240415 |
261.10 |
261.79 |
258.30 |
261.26 |
-1.33 |
714 |
4,388 |
+153 |
Hover/Click |
|
Apr25 |
240415 |
257.55 |
259.08 |
255.76 |
258.71 |
-1.20 |
374 |
4,009 |
+45 |
Hover/Click |
|
May25 |
240415 |
255.90 |
257.50 |
255.90 |
257.12 |
-1.08 |
349 |
1,181 |
+43 |
Hover/Click |
|
Jun25 |
240415 |
254.88 |
256.04 |
252.85 |
255.68 |
-1.04 |
676 |
4,898 |
+171 |
Hover/Click |
| Total Volume and Open Interest |
194,645 |
328,429 |
+3,908 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May24 |
240415 |
281.00 |
282.23 |
274.19 |
278.39 |
-1.90 |
51,898 |
105,843 |
-5,984 |
Hover/Click |
|
Jun24 |
240415 |
277.83 |
279.68 |
271.98 |
275.97 |
-1.64 |
56,189 |
98,242 |
+1,184 |
Hover/Click |
|
Jul24 |
240415 |
273.42 |
275.50 |
268.12 |
271.84 |
-1.62 |
28,372 |
68,271 |
+391 |
Hover/Click |
|
Aug24 |
240415 |
268.49 |
269.20 |
263.12 |
266.76 |
-1.49 |
12,077 |
30,014 |
+705 |
Hover/Click |
|
Sep24 |
240415 |
262.37 |
262.37 |
256.73 |
260.30 |
-1.42 |
14,602 |
37,480 |
+1,727 |
Hover/Click |
|
Oct24 |
240415 |
240.39 |
241.60 |
236.00 |
239.59 |
-1.24 |
4,875 |
21,122 |
+438 |
Hover/Click |
|
Nov24 |
240415 |
231.24 |
232.98 |
228.93 |
232.37 |
-1.15 |
2,609 |
16,568 |
+145 |
Hover/Click |
|
Dec24 |
240415 |
228.00 |
229.07 |
223.76 |
227.16 |
-1.13 |
5,561 |
24,670 |
+1,105 |
Hover/Click |
|
Jan25 |
240415 |
223.74 |
224.96 |
221.78 |
224.34 |
-1.12 |
959 |
9,009 |
+338 |
Hover/Click |
|
Feb25 |
240415 |
223.18 |
223.98 |
223.00 |
223.98 |
-1.09 |
370 |
1,969 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
179,488 |
427,503 |
+456 |
|
| e-miNY RBOB Gasoline(NYM) |
|
May24 |
240415 |
280.30 |
280.30 |
278.40 |
278.40 |
-1.89 |
0 |
1 |
+0 |
|
|
Jun24 |
240415 |
276.00 |
276.00 |
275.97 |
276.00 |
-1.61 |
|
|
|
|
|
Jul24 |
240415 |
271.80 |
271.84 |
271.80 |
271.80 |
-1.66 |
|
|
|
|
|
Aug24 |
240415 |
266.80 |
266.80 |
266.76 |
266.80 |
-1.45 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
May24 |
240415 |
1.772 |
1.792 |
1.678 |
1.691 |
-0.079 |
230,318 |
198,279 |
-21,057 |
Hover/Click |
|
Jun24 |
240415 |
2.039 |
2.052 |
1.931 |
1.946 |
-0.083 |
120,914 |
196,581 |
+11,577 |
Hover/Click |
|
Jul24 |
240415 |
2.364 |
2.369 |
2.259 |
2.274 |
-0.076 |
105,388 |
242,698 |
+19,203 |
Hover/Click |
|
Aug24 |
240415 |
2.477 |
2.477 |
2.375 |
2.389 |
-0.069 |
30,497 |
74,263 |
+2,966 |
Hover/Click |
|
Sep24 |
240415 |
2.458 |
2.458 |
2.365 |
2.378 |
-0.067 |
26,322 |
141,723 |
+203 |
Hover/Click |
|
Oct24 |
240415 |
2.551 |
2.555 |
2.467 |
2.480 |
-0.062 |
32,190 |
105,567 |
+877 |
Hover/Click |
|
Nov24 |
240415 |
2.935 |
2.943 |
2.881 |
2.894 |
-0.052 |
13,181 |
52,807 |
-31 |
Hover/Click |
|
Dec24 |
240415 |
3.496 |
3.513 |
3.433 |
3.445 |
-0.048 |
11,535 |
67,828 |
+414 |
Hover/Click |
|
Jan25 |
240415 |
3.775 |
3.775 |
3.708 |
3.720 |
-0.049 |
19,016 |
80,285 |
+1,485 |
Hover/Click |
|
Feb25 |
240415 |
3.591 |
3.600 |
3.546 |
3.559 |
-0.050 |
6,764 |
37,709 |
+379 |
Hover/Click |
|
Mar25 |
240415 |
3.234 |
3.241 |
3.196 |
3.207 |
-0.048 |
11,064 |
80,894 |
+787 |
Hover/Click |
|
Apr25 |
240415 |
3.070 |
3.070 |
3.009 |
3.021 |
-0.043 |
11,699 |
67,119 |
+1,234 |
Hover/Click |
|
May25 |
240415 |
3.116 |
3.122 |
3.087 |
3.100 |
-0.035 |
3,146 |
27,537 |
+23 |
Hover/Click |
|
Jun25 |
240415 |
3.276 |
3.285 |
3.255 |
3.274 |
-0.026 |
1,430 |
10,511 |
+73 |
Hover/Click |
|
Jul25 |
240415 |
3.450 |
3.454 |
3.434 |
3.454 |
-0.020 |
1,231 |
20,035 |
+11 |
Hover/Click |
|
Aug25 |
240415 |
3.491 |
3.506 |
3.478 |
3.499 |
-0.016 |
779 |
8,953 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
636,837 |
1,575,446 |
+19,114 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
90.95 |
91.05 |
88.73 |
90.10 |
-0.35 |
377,533 |
557,234 |
+8,128 |
Hover/Click |
|
Jul24 |
240415 |
89.76 |
90.06 |
87.92 |
89.25 |
-0.28 |
254,147 |
467,029 |
+16,227 |
Hover/Click |
|
Aug24 |
240415 |
89.08 |
89.18 |
87.14 |
88.41 |
-0.24 |
130,196 |
199,482 |
-458 |
Hover/Click |
|
Sep24 |
240415 |
88.30 |
88.40 |
86.37 |
87.60 |
-0.21 |
89,056 |
179,102 |
-795 |
Hover/Click |
|
Oct24 |
240415 |
87.50 |
87.59 |
85.63 |
86.82 |
-0.19 |
36,999 |
114,593 |
+3,488 |
Hover/Click |
|
Nov24 |
240415 |
86.75 |
86.84 |
84.93 |
86.09 |
-0.16 |
26,166 |
85,416 |
+3,018 |
Hover/Click |
|
Dec24 |
240415 |
86.00 |
86.10 |
84.24 |
85.37 |
-0.15 |
81,126 |
245,768 |
-2,018 |
Hover/Click |
|
Jan25 |
240415 |
85.29 |
85.29 |
83.57 |
84.66 |
-0.13 |
11,082 |
53,834 |
+1,244 |
Hover/Click |
|
Feb25 |
240415 |
84.56 |
84.57 |
82.91 |
83.98 |
-0.11 |
7,694 |
48,829 |
-269 |
Hover/Click |
|
Mar25 |
240415 |
83.89 |
83.90 |
82.29 |
83.35 |
-0.08 |
7,585 |
45,482 |
+599 |
Hover/Click |
|
Apr25 |
240415 |
83.10 |
83.10 |
81.72 |
82.76 |
-0.05 |
3,584 |
27,325 |
+1,479 |
Hover/Click |
|
May25 |
240415 |
82.53 |
82.53 |
81.24 |
82.22 |
-0.03 |
1,986 |
26,987 |
+513 |
Hover/Click |
|
Jun25 |
240415 |
82.19 |
82.19 |
80.75 |
81.74 |
unch |
19,305 |
83,518 |
+559 |
Hover/Click |
|
Jul25 |
240415 |
81.28 |
81.28 |
81.28 |
81.28 |
+0.03 |
1,234 |
13,634 |
+588 |
Hover/Click |
| Total Volume and Open Interest |
1,097,155 |
2,439,040 |
+37,643 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
840.00 |
840.00 |
807.25 |
814.25 |
-25.25 |
108,055 |
156,771 |
-9,155 |
Hover/Click |
|
Jun24 |
240415 |
835.75 |
836.75 |
806.75 |
813.75 |
-22.75 |
99,214 |
151,089 |
+7,401 |
Hover/Click |
|
Jul24 |
240415 |
834.50 |
834.50 |
805.75 |
812.75 |
-21.00 |
42,728 |
85,664 |
+3,598 |
Hover/Click |
|
Aug24 |
240415 |
823.00 |
827.00 |
804.50 |
811.50 |
-19.75 |
20,786 |
55,508 |
+1,195 |
Hover/Click |
|
Sep24 |
240415 |
823.25 |
825.25 |
803.00 |
810.25 |
-19.00 |
23,492 |
70,664 |
+828 |
Hover/Click |
|
Oct24 |
240415 |
821.50 |
823.50 |
802.00 |
809.00 |
-18.50 |
14,359 |
47,792 |
+1,119 |
Hover/Click |
|
Nov24 |
240415 |
815.50 |
815.75 |
797.00 |
803.75 |
-17.75 |
6,300 |
29,531 |
+780 |
Hover/Click |
|
Dec24 |
240415 |
806.75 |
808.50 |
789.50 |
796.25 |
-16.50 |
26,786 |
94,319 |
+2,971 |
Hover/Click |
| Total Volume and Open Interest |
356,792 |
807,485 |
+8,503 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240415 |
86.25 |
86.30 |
84.06 |
85.41 |
-0.25 |
51,280 |
55,167 |
-7,235 |
Hover/Click |
|
Jun24 |
240415 |
85.67 |
85.78 |
83.51 |
84.86 |
-0.22 |
114,586 |
109,633 |
+13,066 |
Hover/Click |
|
Jul24 |
240415 |
85.00 |
85.12 |
82.91 |
84.20 |
-0.20 |
97,231 |
69,196 |
+11,812 |
Hover/Click |
|
Aug24 |
240415 |
84.31 |
84.39 |
82.35 |
83.47 |
-0.18 |
61,328 |
31,748 |
-436 |
Hover/Click |
|
Sep24 |
240415 |
83.53 |
83.61 |
81.50 |
82.65 |
-0.17 |
37,764 |
45,198 |
-1,661 |
Hover/Click |
|
Oct24 |
240415 |
82.71 |
82.79 |
81.01 |
81.83 |
-0.13 |
12,882 |
13,872 |
-278 |
Hover/Click |
|
Nov24 |
240415 |
81.96 |
82.04 |
80.33 |
81.04 |
-0.12 |
4,103 |
14,257 |
+126 |
Hover/Click |
|
Dec24 |
240415 |
79.63 |
80.27 |
79.35 |
80.27 |
-0.09 |
13,847 |
92,725 |
+1,291 |
Hover/Click |
|
Jan25 |
240415 |
79.54 |
79.54 |
79.54 |
79.54 |
-0.05 |
579 |
10,019 |
-31 |
Hover/Click |
|
Feb25 |
240415 |
78.84 |
78.84 |
78.84 |
78.84 |
-0.03 |
286 |
4,549 |
-69 |
Hover/Click |
|
Mar25 |
240415 |
77.59 |
78.20 |
77.59 |
78.20 |
-0.01 |
1,241 |
7,017 |
+355 |
Hover/Click |
|
Apr25 |
240415 |
77.02 |
77.61 |
77.02 |
77.61 |
+0.02 |
41 |
3,357 |
+18 |
Hover/Click |
|
May25 |
240415 |
77.07 |
77.07 |
77.07 |
77.07 |
+0.04 |
4 |
3,119 |
+0 |
Hover/Click |
|
Jun25 |
240415 |
76.05 |
76.57 |
76.05 |
76.57 |
+0.05 |
3,360 |
21,212 |
+220 |
Hover/Click |
|
Jul25 |
240415 |
76.06 |
76.06 |
76.06 |
76.06 |
+0.08 |
117 |
4,097 |
+25 |
Hover/Click |
|
Aug25 |
240415 |
75.57 |
75.57 |
75.57 |
75.57 |
+0.10 |
71 |
3,455 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
403,529 |
587,467 |
+18,743 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
105.830 |
106.045 |
105.640 |
105.997 |
+0.165 |
18,470 |
41,784 |
-670 |
Hover/Click |
|
Sep24 |
240415 |
105.380 |
105.622 |
105.270 |
105.622 |
+0.180 |
195 |
507 |
+46 |
Hover/Click |
|
Dec24 |
240415 |
105.272 |
105.272 |
105.272 |
105.272 |
+0.180 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,665 |
42,296 |
-624 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
64.76 |
65.05 |
64.49 |
64.54 |
-0.15 |
122,864 |
205,317 |
-2,373 |
Hover/Click |
|
Sep24 |
240415 |
65.05 |
65.17 |
64.65 |
64.70 |
-0.15 |
161 |
712 |
+18 |
Hover/Click |
|
Dec24 |
240415 |
65.03 |
65.03 |
64.84 |
64.84 |
-0.15 |
50 |
699 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
123,985 |
207,866 |
-2,345 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
124.46 |
125.03 |
124.40 |
124.47 |
-0.02 |
124,774 |
219,155 |
-4,862 |
Hover/Click |
|
Sep24 |
240415 |
124.94 |
125.03 |
124.55 |
124.56 |
-0.02 |
296 |
3,407 |
+157 |
Hover/Click |
|
Dec24 |
240415 |
124.66 |
124.66 |
124.66 |
124.66 |
-0.02 |
0 |
1,099 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,685 |
225,722 |
-4,732 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
72.68 |
72.93 |
72.57 |
72.58 |
-0.04 |
121,277 |
215,433 |
+10,142 |
Hover/Click |
|
Sep24 |
240415 |
72.81 |
73.03 |
72.69 |
72.70 |
-0.04 |
584 |
4,032 |
+94 |
Hover/Click |
|
Dec24 |
240415 |
72.97 |
73.08 |
72.82 |
72.82 |
-0.04 |
127 |
1,646 |
+105 |
Hover/Click |
|
Mar25 |
240415 |
73.22 |
73.22 |
72.96 |
72.96 |
-0.03 |
11 |
241 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
122,600 |
222,192 |
+10,491 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
65.89 |
65.94 |
65.38 |
65.48 |
-0.43 |
147,937 |
328,671 |
-1,010 |
Hover/Click |
|
Sep24 |
240415 |
66.79 |
66.80 |
66.27 |
66.36 |
-0.44 |
367 |
1,660 |
-15 |
Hover/Click |
|
Dec24 |
240415 |
67.58 |
67.58 |
67.17 |
67.24 |
-0.44 |
2 |
525 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
150,097 |
335,056 |
-1,117 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
110.26 |
110.50 |
110.05 |
110.35 |
+0.08 |
29,958 |
91,517 |
-1,284 |
Hover/Click |
|
Sep24 |
240415 |
111.20 |
111.51 |
111.20 |
111.51 |
+0.09 |
5 |
418 |
+3 |
Hover/Click |
|
Dec24 |
240415 |
112.40 |
112.70 |
112.40 |
112.70 |
+0.10 |
1 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,965 |
92,106 |
-1,281 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
106.67 |
106.93 |
106.48 |
106.53 |
-0.15 |
260,590 |
645,853 |
+699 |
Hover/Click |
|
Sep24 |
240415 |
107.11 |
107.36 |
106.98 |
106.98 |
-0.14 |
2,348 |
3,347 |
+271 |
Hover/Click |
|
Dec24 |
240415 |
107.63 |
107.67 |
107.48 |
107.48 |
-0.15 |
59 |
2,161 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
265,437 |
655,211 |
+982 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
593.00 |
598.25 |
591.00 |
592.13 |
-1.63 |
51,031 |
307,832 |
+1,521 |
Hover/Click |
|
Sep24 |
240415 |
584.25 |
584.25 |
583.63 |
583.63 |
-1.63 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,053 |
307,962 |
+1,521 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May24 |
240415 |
194.15 |
195.50 |
191.45 |
192.70 |
-1.85 |
13,509 |
53,740 |
-90 |
|
|
Jun24 |
240415 |
193.75 |
193.75 |
191.15 |
192.25 |
-1.90 |
139 |
407 |
+112 |
Hover/Click |
|
Jul24 |
240415 |
191.85 |
191.85 |
191.85 |
191.85 |
-1.85 |
4 |
0 |
+0 |
|
|
Aug24 |
240415 |
191.25 |
191.25 |
191.25 |
191.25 |
-1.80 |
|
|
|
|
| Total Volume and Open Interest |
13,652 |
54,147 |
+22 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240415 |
116~010 |
116~010 |
113~290 |
114~090 |
-1~300 |
652,036 |
1,536,257 |
-7,500 |
Hover/Click |
|
Sep24 |
240415 |
115~210 |
115~230 |
114~000 |
114~100 |
-1~300 |
643 |
859 |
+8 |
Hover/Click |
|
Dec24 |
240415 |
115~000 |
115~000 |
114~100 |
114~100 |
-1~300 |
1 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
652,680 |
1,537,134 |
-7,491 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240415 |
108~215 |
108~220 |
107~185 |
107~285 |
-0~255 |
3,034,817 |
4,416,108 |
-30,964 |
Hover/Click |
|
Sep24 |
240415 |
108~250 |
108~270 |
107~280 |
108~050 |
-0~270 |
95 |
1,266 |
+35 |
Hover/Click |
|
Dec24 |
240415 |
108~195 |
108~195 |
108~195 |
108~195 |
-0~270 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,034,912 |
4,417,374 |
-30,929 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240415 |
105~174 |
105~184 |
104~284 |
105~044 |
-0~136 |
1,954,479 |
6,091,270 |
-4,097 |
Hover/Click |
|
Sep24 |
240415 |
105~202 |
105~202 |
105~074 |
105~150 |
-0~152 |
2,477 |
2,416 |
+2,402 |
Hover/Click |
|
Dec24 |
240415 |
105~300 |
105~300 |
105~300 |
105~300 |
-0~152 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,956,956 |
6,093,686 |
-1,695 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240415 |
101~220 |
101~226 |
101~146 |
101~186 |
-0~032 |
1,087,871 |
3,942,160 |
+13,324 |
Hover/Click |
|
Sep24 |
240415 |
101~250 |
101~291 |
101~250 |
101~286 |
-0~036 |
7 |
29 |
+6 |
Hover/Click |
|
Dec24 |
240415 |
102~093 |
102~093 |
102~093 |
102~093 |
-0~036 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,087,878 |
3,942,189 |
+13,330 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
94.955 |
94.960 |
94.930 |
94.945 |
-0.020 |
166,871 |
284,202 |
-9,890 |
|
|
Sep24 |
240415 |
95.155 |
95.160 |
95.115 |
95.135 |
-0.035 |
151,957 |
216,581 |
-12,115 |
|
|
Dec24 |
240415 |
95.370 |
95.375 |
95.310 |
95.340 |
-0.050 |
186,928 |
344,569 |
+16,650 |
|
|
Mar25 |
240415 |
95.555 |
95.555 |
95.475 |
95.510 |
-0.065 |
138,495 |
181,823 |
-3,587 |
|
|
Jun25 |
240415 |
95.720 |
95.720 |
95.625 |
95.660 |
-0.080 |
113,150 |
178,368 |
+8,415 |
|
|
Sep25 |
240415 |
95.845 |
95.850 |
95.755 |
95.790 |
-0.090 |
76,598 |
129,790 |
+510 |
|
|
Dec25 |
240415 |
95.970 |
95.970 |
95.875 |
95.905 |
-0.095 |
91,259 |
171,636 |
-2,846 |
|
|
Mar26 |
240415 |
96.055 |
96.055 |
95.965 |
95.995 |
-0.100 |
46,563 |
97,102 |
-4,492 |
|
|
Jun26 |
240415 |
96.140 |
96.140 |
96.045 |
96.070 |
-0.105 |
30,683 |
66,835 |
-1,458 |
|
|
Sep26 |
240415 |
96.205 |
96.205 |
96.105 |
96.135 |
-0.105 |
27,363 |
51,806 |
+1,073 |
|
|
Dec26 |
240415 |
96.255 |
96.255 |
96.160 |
96.185 |
-0.105 |
29,665 |
57,190 |
-2,914 |
|
|
Mar27 |
240415 |
96.285 |
96.295 |
96.200 |
96.225 |
-0.105 |
28,522 |
52,658 |
+3,920 |
|
|
Jun27 |
240415 |
96.315 |
96.320 |
96.230 |
96.255 |
-0.105 |
16,605 |
37,342 |
-648 |
|
|
Sep27 |
240415 |
96.330 |
96.345 |
96.245 |
96.270 |
-0.110 |
18,262 |
27,858 |
+8 |
|
|
Dec27 |
240415 |
96.335 |
96.345 |
96.250 |
96.275 |
-0.110 |
23,258 |
35,742 |
+1,536 |
|
|
Mar28 |
240415 |
96.340 |
96.350 |
96.255 |
96.280 |
-0.110 |
9,160 |
14,581 |
+485 |
|
|
Jun28 |
240415 |
96.355 |
96.355 |
96.265 |
96.285 |
-0.110 |
4,579 |
6,450 |
+723 |
|
|
Sep28 |
240415 |
96.360 |
96.360 |
96.265 |
96.285 |
-0.115 |
2,616 |
3,479 |
-156 |
|
| Total Volume and Open Interest |
1,210,692 |
2,207,662 |
-5,104 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240415 |
122~28 |
123~01 |
120~09 |
120~15 |
-2~27 |
504,506 |
1,614,576 |
+4,664 |
|
|
Sep24 |
240415 |
120~24 |
120~24 |
120~24 |
120~24 |
-2~27 |
23 |
36 |
-6 |
|
|
Dec24 |
240415 |
121~30 |
121~30 |
121~30 |
121~30 |
-2~27 |
|
|
|
|
| Total Volume and Open Interest |
504,529 |
1,614,612 |
+4,658 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240415 |
111~265 |
111~265 |
110~140 |
110~240 |
-1~035 |
764,639 |
2,053,942 |
-17,178 |
|
|
Sep24 |
240415 |
111~000 |
111~030 |
111~000 |
111~030 |
-1~035 |
|
|
|
|
|
Dec24 |
240415 |
111~140 |
111~140 |
111~140 |
111~140 |
-1~035 |
|
|
|
|
| Total Volume and Open Interest |
764,639 |
2,053,942 |
-17,178 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr24 |
240415 |
94.673 |
94.673 |
94.670 |
94.673 |
unch |
22,724 |
515,175 |
-3,780 |
|
|
May24 |
240415 |
94.690 |
94.690 |
94.675 |
94.680 |
-0.005 |
69,226 |
512,329 |
-8,903 |
|
|
Jun24 |
240415 |
94.725 |
94.725 |
94.700 |
94.710 |
-0.015 |
18,685 |
99,984 |
+2,234 |
|
|
Jul24 |
240415 |
94.755 |
94.755 |
94.720 |
94.730 |
-0.020 |
205,198 |
312,696 |
+24,584 |
|
|
Aug24 |
240415 |
94.850 |
94.850 |
94.790 |
94.815 |
-0.030 |
76,408 |
173,818 |
-4,788 |
|
|
Sep24 |
240415 |
94.900 |
94.900 |
94.830 |
94.860 |
-0.030 |
8,435 |
33,841 |
+753 |
|
| Total Volume and Open Interest |
481,398 |
1,870,242 |
+10,256 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240411 |
145.19 |
145.21 |
144.32 |
144.32 |
-0.85 |
773 |
12,763 |
-33 |
Hover/Click |
|
Sep24 |
240411 |
144.32 |
144.32 |
144.32 |
144.32 |
-0.85 |
|
|
|
Hover/Click |
|
Dec24 |
240411 |
143.42 |
143.42 |
143.42 |
143.42 |
-0.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
773 |
12,763 |
-33 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240412 |
132.02 |
135.40 |
131.96 |
134.40 |
+2.72 |
124,498 |
229,624 |
+3,813 |
|
|
Sep24 |
240412 |
135.78 |
135.78 |
135.78 |
135.78 |
+2.72 |
1 |
2 |
+0 |
|
|
Dec24 |
240412 |
136.08 |
136.08 |
136.08 |
136.08 |
+2.58 |
|
|
|
|
| Total Volume and Open Interest |
124,499 |
229,626 |
+3,813 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240412 |
131.52 |
133.05 |
131.52 |
132.71 |
+1.37 |
1,232,367 |
1,412,111 |
+29,074 |
Hover/Click |
|
Sep24 |
240412 |
132.81 |
133.71 |
132.81 |
133.42 |
+1.35 |
36 |
258 |
+20 |
Hover/Click |
|
Dec24 |
240412 |
133.03 |
133.03 |
133.03 |
133.03 |
+1.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,232,403 |
1,412,369 |
+29,094 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240412 |
117.27 |
118.10 |
117.27 |
117.94 |
+0.74 |
885,196 |
1,331,631 |
-374 |
Hover/Click |
|
Sep24 |
240412 |
117.37 |
117.37 |
117.37 |
117.37 |
+0.74 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240412 |
119.29 |
119.29 |
119.29 |
119.29 |
+0.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
885,196 |
1,331,633 |
-374 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240412 |
105.43 |
105.68 |
105.43 |
105.64 |
+0.24 |
743,987 |
2,355,088 |
+84,474 |
|
|
Sep24 |
240412 |
106.05 |
106.05 |
106.05 |
106.05 |
+0.24 |
|
|
|
|
|
Dec24 |
240412 |
105.61 |
105.61 |
105.61 |
105.61 |
+0.20 |
|
|
|
|
| Total Volume and Open Interest |
743,987 |
2,355,088 |
+84,474 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240412 |
96.305 |
96.320 |
96.305 |
96.320 |
+0.045 |
2,277 |
2,436 |
+62 |
|
|
Sep24 |
240412 |
96.585 |
96.640 |
96.585 |
96.640 |
+0.095 |
1,011 |
3,086 |
-98 |
|
|
Dec24 |
240412 |
96.845 |
96.915 |
96.840 |
96.910 |
+0.115 |
2,673 |
4,046 |
+272 |
|
| Total Volume and Open Interest |
107,191 |
38,376 |
-149 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
97~16 |
97~16 |
96~23 |
96~28 |
-1~02 |
346,862 |
637,233 |
+4,257 |
Hover/Click |
|
Sep24 |
240415 |
97~00 |
97~00 |
96~31 |
96~31 |
-1~03 |
2 |
323 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
346,864 |
637,556 |
+4,259 |
|
| 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 |
240415 |
96.315 |
96.320 |
96.300 |
96.315 |
-0.005 |
368,648 |
726,552 |
+7,750 |
|
|
Sep24 |
240415 |
96.635 |
96.640 |
96.590 |
96.610 |
-0.025 |
331,700 |
438,903 |
-2,221 |
|
|
Dec24 |
240415 |
96.895 |
96.910 |
96.835 |
96.860 |
-0.045 |
275,448 |
486,316 |
+9,664 |
|
| Total Volume and Open Interest |
2,099,501 |
4,242,954 |
-10,054 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
95.67 |
95.70 |
95.67 |
95.68 |
+0.01 |
69,578 |
291,667 |
+3,477 |
|
|
Sep24 |
240415 |
95.70 |
95.76 |
95.70 |
95.73 |
+0.03 |
70,861 |
271,504 |
+13,725 |
|
|
Dec24 |
240415 |
95.79 |
95.85 |
95.78 |
95.82 |
+0.04 |
53,602 |
248,468 |
+3,114 |
|
|
Mar25 |
240415 |
95.87 |
95.96 |
95.87 |
95.91 |
+0.04 |
37,694 |
135,252 |
+3,833 |
|
|
Jun25 |
240415 |
95.96 |
96.05 |
95.96 |
96.00 |
+0.04 |
21,924 |
115,936 |
-384 |
|
|
Sep25 |
240415 |
96.03 |
96.13 |
96.03 |
96.06 |
+0.03 |
19,417 |
101,469 |
+1,851 |
|
|
Dec25 |
240415 |
96.08 |
96.18 |
96.08 |
96.11 |
+0.03 |
17,834 |
92,306 |
-2,262 |
|
|
Mar26 |
240415 |
96.09 |
96.19 |
96.09 |
96.13 |
+0.03 |
5,055 |
43,846 |
+620 |
|
|
Jun26 |
240415 |
96.18 |
96.19 |
96.13 |
96.13 |
+0.03 |
365 |
4,682 |
+85 |
|
|
Sep26 |
240415 |
96.14 |
96.15 |
96.10 |
96.10 |
+0.03 |
40 |
842 |
+0 |
|
| Total Volume and Open Interest |
296,380 |
1,306,431 |
+24,069 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
95.73 |
95.82 |
95.72 |
95.73 |
unch |
248,793 |
1,055,870 |
+14,621 |
|
|
Sep24 |
240415 |
95.73 |
95.73 |
95.73 |
95.73 |
unch |
|
|
|
|
| Total Volume and Open Interest |
248,793 |
1,055,870 |
+14,621 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
96.17 |
96.25 |
96.17 |
96.18 |
+0.01 |
240,783 |
777,526 |
+2,687 |
|
|
Sep24 |
240415 |
96.18 |
96.18 |
96.18 |
96.18 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
240,783 |
777,526 |
+2,687 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240415 |
2362.1 |
2384.7 |
2326.0 |
2365.8 |
+9.6 |
283 |
570 |
+62 |
Hover/Click |
|
Jun24 |
240415 |
2369.4 |
2404.3 |
2340.2 |
2383.0 |
+8.9 |
260,415 |
431,917 |
+9,686 |
Hover/Click |
|
Aug24 |
240415 |
2392.1 |
2426.1 |
2362.3 |
2405.1 |
+8.8 |
17,339 |
48,991 |
+6,109 |
Hover/Click |
|
Oct24 |
240415 |
2414.4 |
2446.7 |
2385.0 |
2427.4 |
+9.0 |
2,078 |
11,443 |
+491 |
Hover/Click |
|
Dec24 |
240415 |
2436.5 |
2470.6 |
2409.5 |
2450.1 |
+9.0 |
3,934 |
21,648 |
+825 |
Hover/Click |
|
Feb25 |
240415 |
2458.9 |
2488.0 |
2432.0 |
2472.6 |
+9.6 |
281 |
2,298 |
+147 |
Hover/Click |
|
Apr25 |
240415 |
2489.5 |
2510.0 |
2489.5 |
2492.1 |
+9.8 |
294 |
1,594 |
+119 |
Hover/Click |
|
Jun25 |
240415 |
2500.0 |
2512.2 |
2500.0 |
2512.2 |
+9.8 |
54 |
1,211 |
+51 |
Hover/Click |
|
Aug25 |
240415 |
2528.9 |
2535.1 |
2528.5 |
2531.3 |
+9.8 |
2 |
13 |
-1 |
Hover/Click |
|
Oct25 |
240415 |
2550.3 |
2550.3 |
2550.3 |
2550.3 |
+9.8 |
0 |
24 |
+0 |
Hover/Click |
|
Dec25 |
240415 |
2564.2 |
2567.5 |
2552.0 |
2567.5 |
+9.8 |
3 |
1,555 |
+0 |
Hover/Click |
|
Feb26 |
240415 |
2586.7 |
2586.7 |
2586.7 |
2586.7 |
+9.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
285,667 |
523,277 |
+17,676 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240415 |
2820.0 |
2898.0 |
2766.5 |
2871.7 |
+38.7 |
89,106 |
91,849 |
-4,086 |
Hover/Click |
|
Jul24 |
240415 |
2840.0 |
2925.5 |
2793.5 |
2899.2 |
+38.5 |
19,894 |
64,251 |
+6,863 |
Hover/Click |
|
Sep24 |
240415 |
2882.0 |
2950.0 |
2829.0 |
2928.1 |
+38.4 |
1,190 |
9,921 |
+118 |
Hover/Click |
|
Dec24 |
240415 |
2918.0 |
2993.5 |
2872.5 |
2969.0 |
+39.0 |
1,161 |
10,883 |
+542 |
Hover/Click |
|
Mar25 |
240415 |
2953.5 |
3010.5 |
2953.5 |
3008.7 |
+39.7 |
53 |
942 |
+21 |
Hover/Click |
|
May25 |
240415 |
2986.0 |
3031.4 |
2986.0 |
3031.4 |
+40.1 |
0 |
16 |
+0 |
Hover/Click |
|
Jul25 |
240415 |
3053.6 |
3053.6 |
3053.6 |
3053.6 |
+40.1 |
1 |
33 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
112,142 |
178,881 |
+3,809 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240415 |
969.8 |
969.8 |
969.8 |
969.8 |
-20.7 |
0 |
6 |
-2 |
Hover/Click |
|
Jul24 |
240415 |
992.7 |
998.7 |
972.0 |
981.0 |
-20.7 |
28,982 |
71,949 |
+506 |
Hover/Click |
|
Oct24 |
240415 |
1002.0 |
1007.0 |
983.0 |
991.1 |
-21.1 |
999 |
7,867 |
+369 |
Hover/Click |
|
Jan25 |
240415 |
1016.8 |
1019.0 |
994.1 |
1000.9 |
-21.3 |
117 |
1,141 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
30,462 |
81,595 |
+887 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240415 |
1063.00 |
1070.00 |
1027.00 |
1043.90 |
-15.60 |
4,739 |
19,708 |
-155 |
Hover/Click |
|
Sep24 |
240415 |
1061.50 |
1061.50 |
1039.00 |
1052.40 |
-15.90 |
303 |
616 |
+159 |
Hover/Click |
|
Dec24 |
240415 |
1055.00 |
1059.30 |
1055.00 |
1059.30 |
-16.10 |
1 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
5,045 |
20,345 |
+3 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240415 |
435.25 |
439.65 |
427.05 |
437.90 |
+12.05 |
114,017 |
121,331 |
-10,838 |
Hover/Click |
|
Jul24 |
240415 |
437.55 |
442.15 |
430.15 |
440.35 |
+11.40 |
47,664 |
103,416 |
+7,821 |
Hover/Click |
|
Sep24 |
240415 |
439.70 |
443.55 |
432.40 |
442.30 |
+10.90 |
7,888 |
35,750 |
+729 |
Hover/Click |
|
Dec24 |
240415 |
443.90 |
445.00 |
435.20 |
444.15 |
+9.90 |
4,750 |
25,509 |
+1,148 |
Hover/Click |
|
Mar25 |
240415 |
444.00 |
445.30 |
438.65 |
444.95 |
+8.95 |
526 |
2,703 |
+300 |
Hover/Click |
| Total Volume and Open Interest |
176,185 |
298,003 |
-747 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240415 |
38150 |
38637 |
37911 |
37993 |
-245 |
189,695 |
94,505 |
+2,253 |
Hover/Click |
|
Sep24 |
240415 |
38620 |
39000 |
38320 |
38385 |
-240 |
92 |
270 |
+6 |
Hover/Click |
|
Dec24 |
240415 |
39300 |
39300 |
38390 |
38390 |
-245 |
2 |
6 |
+1 |
Hover/Click |
|
Mar25 |
240415 |
38555 |
38555 |
38555 |
38555 |
-260 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
189,789 |
94,782 |
+2,260 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
5166.50 |
5213.25 |
5094.00 |
5104.00 |
-63.50 |
1,762,470 |
2,059,838 |
-7,469 |
Hover/Click |
|
Sep24 |
240415 |
5226.00 |
5271.00 |
5152.75 |
5161.25 |
-64.25 |
1,934 |
16,195 |
+74 |
Hover/Click |
|
Dec24 |
240415 |
5285.50 |
5327.75 |
5214.75 |
5216.25 |
-65.25 |
195 |
3,690 |
-14 |
Hover/Click |
|
Mar25 |
240415 |
5371.75 |
5371.75 |
5270.75 |
5270.75 |
-65.00 |
1 |
279 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,764,600 |
2,080,752 |
-7,409 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
18151.00 |
18350.75 |
17841.50 |
17876.25 |
-303.00 |
728,802 |
260,470 |
+6,021 |
Hover/Click |
|
Sep24 |
240415 |
18353.25 |
18576.75 |
18071.25 |
18103.75 |
-303.75 |
1,152 |
1,817 |
+156 |
Hover/Click |
|
Dec24 |
240415 |
18640.25 |
18774.25 |
18321.50 |
18321.50 |
-301.00 |
39 |
166 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
729,993 |
262,460 |
+6,189 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240415 |
2927.30 |
2955.70 |
2881.80 |
2891.10 |
-31.50 |
13,493 |
36,170 |
+148 |
Hover/Click |
|
Sep24 |
240415 |
2909.90 |
2909.90 |
2909.90 |
2909.90 |
-31.30 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240415 |
2929.30 |
2929.30 |
2929.30 |
2929.30 |
-30.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,493 |
36,172 |
+148 |
|
| Volatility Index(CBOE) |
|
Apr24 |
240415 |
17.05 |
18.55 |
15.95 |
18.41 |
+1.32 |
116,706 |
78,864 |
-10,381 |
|
|
May24 |
240415 |
17.15 |
18.12 |
16.45 |
18.01 |
+0.89 |
106,249 |
142,568 |
+4,512 |
|
|
Jun24 |
240415 |
17.60 |
18.30 |
16.97 |
18.24 |
+0.71 |
34,525 |
57,027 |
+602 |
|
|
Jul24 |
240415 |
18.12 |
18.75 |
17.60 |
18.63 |
+0.53 |
16,802 |
31,287 |
+327 |
|
| Total Volume and Open Interest |
293,944 |
365,684 |
-4,283 |
|
| S & P 600(CME) |
|
Jun24 |
240415 |
1268.40 |
1268.40 |
1268.40 |
1268.40 |
-11.70 |
1 |
574 |
+0 |
|
|
Sep24 |
240415 |
1282.00 |
1282.00 |
1282.00 |
1282.00 |
-12.00 |
|
|
|
|
| Total Volume and Open Interest |
1 |
574 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240415 |
2019.80 |
2035.80 |
1982.20 |
1991.00 |
-28.80 |
247,329 |
478,438 |
-7,297 |
Hover/Click |
|
Sep24 |
240415 |
2036.60 |
2055.00 |
2005.90 |
2011.60 |
-28.80 |
173 |
664 |
+90 |
Hover/Click |
|
Dec24 |
240415 |
2029.50 |
2029.50 |
2029.50 |
2029.50 |
-28.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
247,502 |
479,102 |
-7,207 |
|
| Nikkei 225(CME) |
|
Jun24 |
240415 |
38900 |
39540 |
38660 |
38735 |
-165 |
7,814 |
16,708 |
-15 |
|
|
Sep24 |
240415 |
39120 |
39360 |
38770 |
38770 |
-140 |
7 |
11 |
+2 |
|
| Total Volume and Open Interest |
7,821 |
16,719 |
-13 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240411 |
39570 |
39630 |
39010 |
39445 |
-115 |
27,395 |
106,120 |
+139 |
|
|
Sep24 |
240411 |
39395 |
39395 |
39395 |
39395 |
-115 |
0 |
172 |
+0 |
|
|
Dec24 |
240411 |
39185 |
39185 |
39185 |
39185 |
-110 |
0 |
4,733 |
+0 |
|
| Total Volume and Open Interest |
27,447 |
115,144 |
+164 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240415 |
39020 |
39260 |
38830 |
39230 |
-320 |
969,623 |
362,900 |
+23,523 |
|
|
Sep24 |
240411 |
39555 |
39590 |
38990 |
39370 |
-160 |
11,425 |
7,865 |
-591 |
|
|
Dec24 |
240411 |
39330 |
39355 |
38775 |
39150 |
-160 |
753 |
4,105 |
-102 |
|
| Total Volume and Open Interest |
719,054 |
502,234 |
+2,415 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240415 |
39020 |
39260 |
38830 |
39230 |
-320 |
56,192 |
207,495 |
-356 |
|
|
Sep24 |
240415 |
38930 |
39200 |
38820 |
39200 |
-310 |
257 |
7,770 |
+343 |
|
|
Dec24 |
240415 |
38600 |
38980 |
38600 |
38980 |
-320 |
17 |
41,509 |
+3 |
|
| Total Volume and Open Interest |
56,471 |
277,610 |
-107 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240415 |
38900 |
39510 |
38635 |
38705 |
-160 |
25,177 |
48,622 |
-259 |
|
|
Sep24 |
240415 |
38865 |
39330 |
38680 |
38680 |
-160 |
2 |
8 |
+0 |
|
|
Dec24 |
240415 |
38750 |
38750 |
38750 |
38750 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
25,183 |
48,632 |
-260 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240415 |
38710 |
38710 |
38705 |
38710 |
-155 |
0 |
1 |
+0 |
|
|
Sep24 |
240415 |
38680 |
38680 |
38680 |
38680 |
-160 |
|
|
|
|
|
Dec24 |
240415 |
38750 |
38750 |
38750 |
38750 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr24 |
240412 |
8068.0 |
8121.5 |
7967.5 |
8013.5 |
-13.5 |
62,273 |
190,969 |
+4,030 |
|
|
May24 |
240412 |
8017.0 |
8047.0 |
7901.0 |
7943.5 |
-12.5 |
3,515 |
77 |
+24 |
|
|
Jun24 |
240412 |
7871.0 |
7900.0 |
7871.0 |
7900.0 |
-12.5 |
21 |
2,402 |
+0 |
|
|
Sep24 |
240412 |
7974.0 |
7974.0 |
7974.0 |
7974.0 |
-13.5 |
|
|
|
|
|
Dec24 |
240412 |
8025.5 |
8025.5 |
8025.5 |
8025.5 |
-12.0 |
0 |
15 |
+0 |
|
|
Mar25 |
240412 |
8089.0 |
8089.0 |
8089.0 |
8089.0 |
-9.5 |
|
|
|
|
| Total Volume and Open Interest |
65,809 |
193,463 |
+4,054 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr24 |
240415 |
16759 |
16759 |
16365 |
16597 |
-165 |
134,471 |
118,331 |
+351 |
|
|
May24 |
240415 |
16663 |
16673 |
16300 |
16522 |
-168 |
909 |
7,049 |
-235 |
|
|
Jun24 |
240415 |
16593 |
16593 |
16252 |
16455 |
-167 |
167 |
5,487 |
-25 |
|
| Total Volume and Open Interest |
137,608 |
140,994 |
+1,078 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240412 |
18277.0 |
18395.0 |
18062.0 |
18132.0 |
-49.0 |
67,119 |
70,855 |
+987 |
|
|
Sep24 |
240412 |
18525.0 |
18525.0 |
18284.0 |
18312.0 |
-51.0 |
73 |
59 |
+34 |
|
|
Dec24 |
240412 |
18481.0 |
18481.0 |
18481.0 |
18481.0 |
-53.0 |
0 |
142 |
+0 |
|
| Total Volume and Open Interest |
67,192 |
71,056 |
+1,021 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240412 |
18276.0 |
18395.0 |
18062.0 |
18132.0 |
-49.0 |
58,297 |
10,409 |
+240 |
|
|
Sep24 |
240412 |
18509.0 |
18550.0 |
18250.0 |
18312.0 |
-51.0 |
26 |
52 |
+5 |
|
|
Dec24 |
240412 |
18481.0 |
18481.0 |
18481.0 |
18481.0 |
-53.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
58,323 |
10,467 |
+245 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240412 |
4950 |
4979 |
4879 |
4900 |
-17 |
1,097,946 |
2,647,394 |
+46,445 |
|
|
Sep24 |
240412 |
4993 |
5013 |
4930 |
4940 |
-18 |
70 |
5,923 |
+5 |
|
|
Dec24 |
240412 |
4965 |
4965 |
4965 |
4965 |
-20 |
0 |
25,502 |
+0 |
|
| Total Volume and Open Interest |
1,098,016 |
2,678,884 |
+46,450 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240412 |
11403 |
11457 |
11266 |
11298 |
-62 |
24,327 |
166,572 |
+1,129 |
|
|
Sep24 |
240412 |
11476 |
11476 |
11331 |
11331 |
-62 |
4 |
61 |
-1 |
|
|
Dec24 |
240412 |
11366 |
11366 |
11366 |
11366 |
-61 |
0 |
1,201 |
+0 |
|
| Total Volume and Open Interest |
24,331 |
167,842 |
+1,128 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240415 |
7977.50 |
8031.50 |
7920.50 |
7978.50 |
-36.50 |
97,283 |
533,451 |
+1,079 |
|
|
Sep24 |
240415 |
7979.00 |
8010.00 |
7961.00 |
8010.00 |
-34.50 |
6 |
144 |
+3 |
|
|
Dec24 |
240415 |
8061.00 |
8061.00 |
8061.00 |
8061.00 |
-34.50 |
0 |
165 |
+0 |
|
| Total Volume and Open Interest |
97,289 |
533,760 |
+1,082 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240415 |
7824.0 |
7860.0 |
7760.0 |
7788.0 |
-34.0 |
41,740 |
280,014 |
-1,949 |
|
|
Sep24 |
240415 |
7755.0 |
7755.0 |
7755.0 |
7755.0 |
-34.0 |
0 |
1 |
+0 |
|
|
Dec24 |
240415 |
7738.0 |
7738.0 |
7738.0 |
7738.0 |
-34.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
42,134 |
280,670 |
-1,892 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240412 |
33285.00 |
33505.00 |
32960.00 |
33134.00 |
+47.00 |
12,681 |
113,992 |
+429 |
|
|
Sep24 |
240412 |
33600.00 |
33620.00 |
33274.00 |
33274.00 |
+47.00 |
12 |
71 |
+14 |
|
|
Dec24 |
240412 |
33207.00 |
33207.00 |
33207.00 |
33207.00 |
+47.00 |
|
|
|
|
| Total Volume and Open Interest |
12,693 |
114,063 |
+443 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240415 |
366.50 |
367.55 |
362.55 |
367.20 |
-2.15 |
319,635 |
266,709 |
-3,095 |
|
|
Sep24 |
240415 |
368.50 |
369.35 |
364.75 |
369.10 |
-2.10 |
390 |
11,022 |
+81 |
|
|
Dec24 |
240415 |
368.60 |
370.75 |
368.60 |
370.75 |
-1.45 |
0 |
15,889 |
-335 |
|
| Total Volume and Open Interest |
320,026 |
296,853 |
-3,348 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May24 |
240415 |
597.95 |
597.95 |
594.60 |
597.25 |
+0.20 |
116 |
606 |
+84 |
|
|
Jun24 |
240415 |
599.75 |
599.75 |
599.75 |
599.75 |
+0.20 |
|
|
|
|
|
Jul24 |
240415 |
602.25 |
602.25 |
602.25 |
602.25 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
