Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220401 1620.75 1628.50 1580.75 1582.75 -35.50 67,718 259,419 -6,160 Hover/Click
Jul22 220401 1600.00 1607.50 1565.00 1566.75 -31.25 34,305 184,230 +93 Hover/Click
Aug22 220401 1563.75 1565.00 1528.50 1531.75 -23.50 2,963 17,292 -10 Hover/Click
Sep22 220401 1472.75 1481.75 1444.50 1452.75 -20.25 878 12,055 +114 Hover/Click
Nov22 220401 1419.50 1431.00 1394.00 1406.75 -13.75 20,354 179,965 +51 Hover/Click
Jan23 220401 1415.25 1428.50 1393.00 1405.75 -10.00 2,859 18,330 +163 Hover/Click
Mar23 220401 1390.00 1404.25 1373.50 1387.75 -5.00 2,906 39,351 +281 Hover/Click
May23 220401 1389.50 1399.75 1371.00 1386.75 -2.00 1,814 17,459 +293 Hover/Click
Jul23 220401 1388.75 1396.50 1371.25 1387.50 unch 988 7,255 +285 Hover/Click
Aug23 220401 1379.75 1384.75 1374.75 1374.75 +1.00 31 127 +11 Hover/Click
Sep23 220401 1340.50 1343.00 1336.75 1336.75 +7.00 20 416 +10 Hover/Click
Nov23 220401 1307.25 1325.75 1302.00 1312.75 +1.50 391 13,701 +53 Hover/Click
Jan24 220401 1327.75 1332.75 1315.50 1315.50 +1.50 72 358 +40 Hover/Click
Mar24 220401 1309.75 1309.75 1309.75 1309.75 +1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 135,311 750,375 -4,764  
Soybean Meal(CBOT) Weekly Monthly
May22 220401 468.30 470.90 448.10 450.00 -17.50 38,810 153,328 -2,535 Hover/Click
Jul22 220401 460.10 462.70 441.10 442.80 -16.60 23,017 130,946 +3,074 Hover/Click
Aug22 220401 448.00 450.00 433.70 435.00 -12.90 3,080 16,747 +361 Hover/Click
Sep22 220401 431.80 434.70 420.40 421.20 -11.00 1,296 12,140 +68 Hover/Click
Oct22 220401 414.00 419.00 404.80 405.20 -9.30 1,775 13,765 +58 Hover/Click
Dec22 220401 412.30 416.50 402.60 403.30 -8.20 8,058 49,205 -424 Hover/Click
Jan23 220401 410.40 410.70 398.40 399.00 -7.10 1,365 4,829 -335 Hover/Click
Mar23 220401 392.60 398.50 388.00 389.30 -5.50 1,005 6,911 +23 Hover/Click
May23 220401 394.00 394.00 385.10 385.30 -4.70 565 2,736 +17 Hover/Click
Jul23 220401 392.80 392.80 383.50 384.50 -4.00 252 2,116 +21 Hover/Click
Total Volume and Open Interest 79,408 396,922 +406  
Soybean Oil(CBOT) Weekly Monthly
May22 220401 70.04 71.58 68.84 71.20 +1.26 35,512 117,210 -2,313 Hover/Click
Jul22 220401 68.64 69.90 67.52 69.50 +0.86 19,237 93,588 +3,467 Hover/Click
Aug22 220401 66.80 67.99 65.69 67.52 +0.76 2,459 20,074 +309 Hover/Click
Sep22 220401 65.25 66.45 64.20 65.94 +0.74 1,735 13,114 +15 Hover/Click
Oct22 220401 64.05 65.13 62.92 64.63 +0.70 1,058 14,184 +121 Hover/Click
Dec22 220401 63.54 64.75 62.53 64.26 +0.72 6,353 61,962 -3 Hover/Click
Jan23 220401 62.67 64.26 62.14 63.85 +0.77 465 4,174 -36 Hover/Click
Mar23 220401 62.30 63.66 61.56 63.19 +0.79 685 5,679 +136 Hover/Click
May23 220401 61.73 63.33 61.27 62.86 +0.80 852 3,845 +272 Hover/Click
Jul23 220401 61.50 63.06 61.00 62.59 +0.79 558 2,748 -102 Hover/Click
Total Volume and Open Interest 69,014 342,614 +1,924  
Canola(WCE) Weekly Monthly
May22 220401 1126.6 1156.5 1120.4 1133.9 +3.5 7,386 47,086 -2,036 Hover/Click
Jul22 220401 1099.9 1127.0 1097.2 1106.6 -0.7 3,549 37,121 +147 Hover/Click
Nov22 220401 955.1 980.0 954.5 970.2 +7.3 2,962 52,296 +901 Hover/Click
Jan23 220401 955.3 979.5 954.2 969.8 +7.1 131 10,904 +35 Hover/Click
Mar23 220401 963.9 965.8 963.9 964.6 +6.4 5 212 -45 Hover/Click
Total Volume and Open Interest 14,038 147,817 -993  
Corn(CBOT) Weekly Monthly
May22 220401 748.50 751.50 730.25 735.00 -13.75 109,719 476,330 -9,054 Hover/Click
Jul22 220401 733.00 736.50 718.25 721.75 -11.25 62,579 409,993 +2,982 Hover/Click
Sep22 220401 696.00 702.25 689.00 696.00 -0.25 14,934 136,705 +967 Hover/Click
Dec22 220401 683.00 693.75 676.50 688.00 +4.25 40,574 358,870 -743 Hover/Click
Mar23 220401 683.00 696.00 678.00 690.50 +6.00 7,647 50,088 +608 Hover/Click
May23 220401 684.25 696.50 678.75 691.25 +6.00 3,067 16,231 +835 Hover/Click
Jul23 220401 680.00 693.25 675.75 687.25 +4.75 2,513 22,904 +546 Hover/Click
Sep23 220401 629.75 642.25 629.75 637.25 +5.25 826 3,125 +411 Hover/Click
Dec23 220401 611.25 620.25 608.50 615.25 +5.50 2,610 34,822 +901 Hover/Click
Mar24 220401 622.75 625.75 615.25 621.75 +5.75 258 1,434 +191 Hover/Click
Total Volume and Open Interest 244,898 1,512,798 -2,308  
Wheat(CBOT) Weekly Monthly
May22 220401 1007.25 1032.75 982.50 984.50 -21.50 26,336 123,031 -1,281 Hover/Click
Jul22 220401 1003.00 1027.50 982.00 984.25 -17.75 25,245 103,492 +3,035 Hover/Click
Sep22 220401 989.00 1012.75 971.75 974.50 -14.50 7,915 45,160 +8 Hover/Click
Dec22 220401 973.00 997.50 961.75 964.50 -8.25 6,173 53,177 +392 Hover/Click
Mar23 220401 951.50 977.00 945.25 948.25 -3.50 1,352 7,886 +152 Hover/Click
May23 220401 926.75 950.25 924.50 929.25 +2.00 394 2,127 +93 Hover/Click
Total Volume and Open Interest 67,803 343,658 +2,434  
Wheat(KCBT) Weekly Monthly
May22 220401 1032.00 1052.75 1012.00 1013.00 -16.75 13,494 67,556 -1,892 Hover/Click
Jul22 220401 1029.75 1053.25 1012.50 1013.75 -16.00 12,389 59,084 +1,923 Hover/Click
Sep22 220401 1025.00 1049.25 1010.75 1011.75 -13.50 4,062 25,088 +588 Hover/Click
Dec22 220401 1017.00 1043.50 1009.25 1011.25 -9.50 2,176 22,660 +133 Hover/Click
Mar23 220401 1026.50 1033.25 1003.25 1003.50 -5.00 288 1,358 +12 Hover/Click
May23 220401 990.50 1009.00 975.25 981.50 +1.00 119 631 +19 Hover/Click
Jul23 220401 882.50 900.00 877.50 883.75 +4.00 226 2,020 +9 Hover/Click
Total Volume and Open Interest 32,814 179,240 +796  
Wheat(MGE) Weekly Monthly
May22 220401 1083.25 1105.25 1064.00 1065.25 -14.25 3,030 24,161 -648 Hover/Click
Jul22 220401 1079.00 1103.00 1064.00 1065.25 -11.50 2,348 17,213 +10 Hover/Click
Sep22 220401 1047.50 1074.00 1040.00 1040.75 -5.75 1,022 16,211 +206 Hover/Click
Dec22 220401 1043.75 1070.00 1036.75 1037.50 -6.00 464 7,159 +47 Hover/Click
Mar23 220401 1041.50 1041.50 1030.00 1031.50 -5.75 5 312 +3 Hover/Click
May23 220401 1017.50 1017.50 1017.50 1017.50 -3.50 2 13 +0 Hover/Click
Total Volume and Open Interest 6,879 65,154 -377  
Oats(CBOT) Weekly Monthly
May22 220401 729.50 740.75 720.75 740.00 +12.50 213 1,646 -83 Hover/Click
Jul22 220401 681.50 715.50 681.25 711.75 +27.25 118 554 +5 Hover/Click
Sep22 220401 557.50 577.25 556.00 577.25 +18.25 10 436 +0 Hover/Click
Dec22 220401 555.00 573.50 555.00 573.50 +18.25 0 458 +0 Hover/Click
Total Volume and Open Interest 341 3,118 -78  
Rough Rice(CBOT) Weekly Monthly
May22 220401 15.95 16.11 15.85 16.00 -0.01 327 7,515 -169 Hover/Click
Jul22 220401 16.25 16.40 16.14 16.31 unch 208 877 +162 Hover/Click
Sep22 220401 16.05 16.08 15.96 16.05 +0.02 54 1,680 +35 Hover/Click
Nov22 220401 16.12 16.12 16.12 16.12 +0.02 1 100 +0 Hover/Click
Total Volume and Open Interest 590 10,172 +28  
Live Cattle(CME) Weekly Monthly
Apr22 220401 139.500 140.185 138.235 138.650 -0.730 9,286 28,415 -2,463 Hover/Click
Jun22 220401 137.250 137.880 135.450 135.850 -1.280 20,873 132,377 +1,032 Hover/Click
Aug22 220401 138.080 138.750 136.630 136.900 -1.180 9,776 71,767 +1,034 Hover/Click
Oct22 220401 144.435 145.130 143.735 143.935 -0.500 5,670 45,224 +389 Hover/Click
Dec22 220401 149.550 150.000 148.830 148.935 -0.365 2,767 20,559 +147 Hover/Click
Feb23 220401 152.550 153.080 151.950 152.100 -0.250 1,735 7,163 +545 Hover/Click
Total Volume and Open Interest 50,715 310,408 +684  
Feeder Cattle(CME) Weekly Monthly
Apr22 220401 162.035 162.580 160.935 161.580 +0.180 1,305 4,139 -310 Hover/Click
May22 220401 166.785 167.700 165.750 166.130 -0.420 4,739 18,078 -149 Hover/Click
Aug22 220401 177.880 178.580 176.000 176.350 -1.230 1,822 10,848 +338 Hover/Click
Sep22 220401 180.185 180.950 178.535 178.735 -1.345 384 2,346 +20 Hover/Click
Oct22 220401 182.300 182.735 180.300 180.700 -1.130 211 1,776 -5 Hover/Click
Nov22 220401 183.785 183.785 181.350 181.630 -1.420 154 1,155 +53 Hover/Click
Jan23 220401 181.850 182.200 180.500 180.750 -1.000 33 481 +13 Hover/Click
Total Volume and Open Interest 9,351 40,503 -303  
Lean Hogs(CME) Weekly Monthly
Apr22 220401 102.100 102.750 101.180 101.300 -0.450 6,869 18,298 -1,418 Hover/Click
May22 220401 113.580 115.000 112.780 113.180 -0.400 185 2,715 +24  
Jun22 220401 121.080 122.500 120.230 120.450 -0.180 12,803 90,281 +1,240 Hover/Click
Jul22 220401 121.280 123.030 120.700 120.800 -0.080 4,380 26,335 +445 Hover/Click
Aug22 220401 118.850 120.530 118.330 118.580 +0.130 3,269 33,276 +52 Hover/Click
Oct22 220401 98.280 100.000 98.080 99.350 +1.550 3,112 35,316 +402 Hover/Click
Dec22 220401 87.800 89.780 87.750 88.800 +1.400 1,524 20,735 +392 Hover/Click
Feb23 220401 90.030 92.000 90.030 90.880 +1.250 489 6,524 +125 Hover/Click
Total Volume and Open Interest 32,854 237,912 +1,323  
Class III Milk(CME) Weekly Monthly
Apr22 220401 23.64 23.88 23.57 23.69 +0.01 257 4,734 -8 Hover/Click
May22 220401 24.45 24.96 24.29 24.55 +0.08 475 5,190 -7 Hover/Click
Jun22 220401 24.27 24.70 24.21 24.35 +0.08 155 3,674 -5 Hover/Click
Jul22 220401 24.08 24.39 24.03 24.17 +0.22 95 2,939 +36 Hover/Click
Aug22 220401 23.87 24.10 23.85 24.02 +0.18 56 2,816 +12 Hover/Click
Sep22 220401 23.75 23.92 23.67 23.81 +0.15 24 2,677 +14 Hover/Click
Oct22 220401 23.47 23.50 23.34 23.45 +0.15 15 1,918 +2 Hover/Click
Nov22 220401 23.00 23.02 22.82 22.95 -0.05 15 1,839 +12 Hover/Click
Dec22 220401 22.49 22.51 22.38 22.38 -0.12 5 1,704 +3 Hover/Click
Jan23 220401 21.97 22.00 21.97 22.00 unch 3 722 +3 Hover/Click
Feb23 220401 21.55 21.56 21.55 21.55 +0.05 7 448 +7 Hover/Click
Mar23 220401 21.25 21.25 21.20 21.25 +0.05 7 411 +3 Hover/Click
Apr23 220401 21.00 21.00 21.00 21.00 unch 0 269 +0 Hover/Click
Total Volume and Open Interest 1,133 29,838 +91  
Cocoa(ICE) Weekly Monthly
May22 220401 2640 2647 2596 2599 -51 21,439 64,359 -2,209 Hover/Click
Jul22 220401 2683 2683 2637 2641 -46 12,828 60,096 +1,258 Hover/Click
Sep22 220401 2692 2692 2647 2651 -43 4,217 33,135 +472 Hover/Click
Dec22 220401 2695 2695 2651 2656 -40 2,511 36,970 +377 Hover/Click
Mar23 220401 2667 2667 2638 2641 -37 901 30,729 +41 Hover/Click
May23 220401 2647 2650 2626 2628 -34 351 10,138 -162 Hover/Click
Jul23 220401 2623 2623 2623 2623 -34 239 2,744 +17 Hover/Click
Total Volume and Open Interest 42,732 241,334 -171  
Coffee "C"(ICE) Weekly Monthly
May22 220401 226.00 230.40 224.80 228.40 +2.00 16,235 85,304 -1,013 Hover/Click
Jul22 220401 226.30 230.35 225.05 228.45 +2.00 9,813 58,285 +1,823 Hover/Click
Sep22 220401 225.15 229.60 224.35 227.75 +2.05 4,608 31,048 +401 Hover/Click
Dec22 220401 223.70 227.20 222.55 225.50 +1.80 2,027 29,505 -54 Hover/Click
Mar23 220401 220.45 224.40 220.45 222.90 +1.50 876 9,577 -78 Hover/Click
May23 220401 218.60 221.90 218.60 220.80 +1.25 511 5,725 +217 Hover/Click
Total Volume and Open Interest 34,392 228,869 +1,322  
Orange Juice(ICE) Weekly Monthly
May22 220401 152.50 159.10 151.40 157.55 +5.60 839 10,176 -113 Hover/Click
Jul22 220401 150.00 157.15 148.25 156.65 +6.65 260 1,996 +287 Hover/Click
Sep22 220401 148.05 155.55 148.05 155.55 +6.25 0 928 +0 Hover/Click
Nov22 220401 154.60 154.60 154.60 154.60 +6.75 0 116 +0 Hover/Click
Jan23 220401 155.95 155.95 155.95 155.95 +6.75 0 59 +0 Hover/Click
Mar23 220401 157.95 157.95 157.95 157.95 +6.75 0 19 +0 Hover/Click
Total Volume and Open Interest 1,099 13,294 +174  
Sugar #11(ICE) Weekly Monthly
May22 220401 19.42 19.52 19.25 19.37 -0.12 45,835 279,588 -4,158 Hover/Click
Jul22 220401 19.21 19.36 19.11 19.19 -0.13 32,512 189,435 +6,180 Hover/Click
Oct22 220401 19.29 19.37 19.15 19.24 -0.10 20,584 133,000 +1,032 Hover/Click
Mar23 220401 19.39 19.49 19.29 19.39 -0.07 10,892 93,598 +2,046 Hover/Click
May23 220401 18.67 18.72 18.54 18.64 -0.05 3,611 46,814 +916 Hover/Click
Jul23 220401 18.14 18.19 18.02 18.13 -0.04 999 34,370 -93 Hover/Click
Oct23 220401 17.80 17.87 17.71 17.81 -0.03 716 25,690 +83 Hover/Click
Mar24 220401 17.91 17.92 17.83 17.87 -0.02 313 11,510 +50 Hover/Click
Total Volume and Open Interest 115,937 825,578 +6,119  
London Cocoa(LCE) Weekly Monthly
May22 220401 1764 1768 1740 1749 -20 7,830 36,016 -1,489 Hover/Click
Jul22 220401 1790 1794 1764 1776 -20 6,716 41,806 +352 Hover/Click
Sep22 220401 1796 1797 1775 1786 -13 5,141 44,108 -783 Hover/Click
Dec22 220401 1794 1798 1780 1790 -9 2,470 62,889 +144 Hover/Click
Mar23 220401 1787 1793 1779 1788 -7 1,543 37,230 -81 Hover/Click
May23 220401 1790 1791 1781 1786 -6 775 12,598 +72 Hover/Click
Jul23 220401 1785 1790 1780 1785 -6 753 8,233 +20 Hover/Click
Total Volume and Open Interest 26,105 252,008 -1,552  
London Sugar(LCE) Weekly Monthly
May22 220401 540.00 541.30 536.60 538.50 -3.00 8,083 24,097 -2,051 Hover/Click
Aug22 220401 529.80 532.40 526.90 528.30 -2.40 6,713 18,633 +1,549 Hover/Click
Oct22 220401 522.90 524.30 519.40 520.40 -2.50 1,553 14,279 +18 Hover/Click
Dec22 220401 517.30 520.50 515.70 517.30 -2.40 838 6,714 +125 Hover/Click
Mar23 220401 512.70 515.20 511.50 513.20 -1.50 199 3,807 +74 Hover/Click
Total Volume and Open Interest 17,458 71,829 -224  
Cotton(ICE) Weekly Monthly
May22 220401 136.00 137.49 134.12 134.55 -1.14 13,504 83,609 -1,285 Hover/Click
Jul22 220401 132.28 133.89 130.60 130.93 -1.14 9,749 60,126 +2,403 Hover/Click
Oct22 220401 116.65 116.72 116.55 116.72 -0.81 0 44 +0 Hover/Click
Dec22 220401 111.00 112.20 110.56 110.68 -0.60 3,659 63,101 +155 Hover/Click
Mar23 220401 106.16 107.55 106.10 106.21 -0.34 497 8,580 -78 Hover/Click
May23 220401 102.83 103.91 102.65 102.73 -0.44 35 2,477 -1 Hover/Click
Total Volume and Open Interest 27,683 228,700 +1,251  
Lumber(CME) Weekly Monthly
May22 220401 955.2 984.8 929.5 964.9 -0.4 184 1,580 -40  
Jul22 220401 853.9 896.0 842.0 877.4 +17.8 149 832 +34  
Sep22 220401 820.0 846.9 820.0 843.9 +23.9 32 208 +17  
Nov22 220401 800.0 810.0 800.0 803.3 +13.3 6 82 +2  
Jan23 220401 807.0 807.0 807.0 807.0 +13.3 0 2 +0  
Mar23 220401 813.4 813.4 813.4 813.4 +13.3 2 2 +2  
May23 220401 713.4 713.4 713.4 713.4 +13.3        
Total Volume and Open Interest 373 2,706 +15  
Crude Oil(NYM) Weekly Monthly
May22 220401 101.23 101.75 97.78 99.27 -1.01 284,544 267,229 -1,764 Hover/Click
Jun22 220401 99.77 100.00 96.22 97.90 -0.62 83,359 191,880 +3,308 Hover/Click
Jul22 220401 98.15 98.31 94.76 96.76 -0.12 48,734 119,119 +2,071 Hover/Click
Aug22 220401 96.36 96.39 93.29 95.53 +0.45 24,974 63,726 +2,247 Hover/Click
Sep22 220401 94.38 94.95 91.91 94.29 +0.97 29,544 90,659 +2,641 Hover/Click
Oct22 220401 92.01 93.72 90.81 93.17 +1.35 17,124 63,728 +2,766 Hover/Click
Nov22 220401 91.62 92.48 90.08 92.22 +1.58 8,166 60,892 +24 Hover/Click
Dec22 220401 90.85 91.83 88.70 91.33 +1.73 36,951 249,822 -948 Hover/Click
Jan23 220401 89.47 90.76 88.05 90.48 +1.86 4,286 47,715 -359 Hover/Click
Feb23 220401 88.08 89.95 87.18 89.68 +1.98 6,053 36,334 -2,603 Hover/Click
Mar23 220401 87.81 89.44 86.28 88.91 +2.07 5,849 48,368 +1,680 Hover/Click
Apr23 220401 86.67 88.39 86.67 88.19 +2.14 1,575 26,639 +144 Hover/Click
May23 220401 87.52 87.52 87.52 87.52 +2.20 1,600 28,083 +188 Hover/Click
Jun23 220401 85.41 87.10 84.08 86.87 +2.26 14,821 113,400 +370 Hover/Click
Jul23 220401 86.20 86.40 86.20 86.24 +2.33 632 22,543 +0 Hover/Click
Aug23 220401 84.14 85.66 84.14 85.66 +2.41 468 17,297 +75 Hover/Click
Total Volume and Open Interest 594,337 1,806,727 +10,798  
e-miNY Crude Oil(NYM)
May22 220401 101.225 101.750 97.800 99.275 -1.000 24,589 6,469 +109  
Jun22 220401 99.500 99.750 96.225 97.900 -0.625 398 972 +106  
Jul22 220401 97.600 97.875 94.900 96.750 -0.125 56 163 -1  
Aug22 220401 93.900 95.525 93.900 95.525 +0.450 9 58 -4  
Sep22 220401 92.750 94.300 92.000 94.300 +0.975 8 60 +0  
Oct22 220401 91.750 93.175 91.750 93.175 +1.350 1 24 -1  
Nov22 220401 90.000 92.400 90.000 92.225 +1.575 2 17 +1  
Dec22 220401 89.700 91.825 88.800 91.325 +1.725 5 224 +0  
Jan23 220401 90.475 90.475 90.475 90.475 +1.850 3 20 +0  
Feb23 220401 87.500 89.675 87.500 89.675 +1.975 0 2 +0  
Total Volume and Open Interest 25,076 8,114 +211  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220401 337.00 347.99 329.27 342.40 +6.31 38,047 57,304 -217 Hover/Click
Jun22 220401 323.49 326.53 313.79 322.45 +2.36 18,606 36,948 +1,127 Hover/Click
Jul22 220401 312.99 315.45 305.49 312.56 +1.65 11,381 21,751 +469 Hover/Click
Aug22 220401 303.99 308.29 300.39 306.35 +2.45 7,184 12,491 +1,020 Hover/Click
Sep22 220401 298.76 303.92 296.20 302.14 +3.13 5,218 12,958 +237 Hover/Click
Oct22 220401 294.02 299.90 294.02 299.07 +3.78 1,969 10,067 -27 Hover/Click
Nov22 220401 294.92 296.74 294.36 295.99 +4.37 1,265 8,952 -127 Hover/Click
Dec22 220401 290.87 294.01 287.90 293.12 +4.46 2,892 17,223 -208 Hover/Click
Jan23 220401 287.00 290.75 287.00 290.63 +4.50 438 5,223 -116 Hover/Click
Feb23 220401 285.79 288.15 285.79 288.15 +4.38 261 1,991 -11 Hover/Click
Mar23 220401 285.42 285.74 285.42 285.42 +4.39 432 2,464 -13 Hover/Click
Apr23 220401 282.28 282.28 282.28 282.28 +4.48 402 1,893 -60 Hover/Click
May23 220401 279.83 279.83 279.83 279.83 +4.56 191 526 -12 Hover/Click
Jun23 220401 274.06 277.74 274.06 277.74 +4.57 216 5,232 +18 Hover/Click
Total Volume and Open Interest 103,273 209,366 -4,744  
RBOB Gasoline(NYM) Weekly Monthly
May22 220401 315.95 319.20 309.48 315.35 +0.26 45,116 112,942 +1,793 Hover/Click
Jun22 220401 311.19 313.97 304.28 310.89 +1.11 26,178 46,845 +2,027 Hover/Click
Jul22 220401 304.31 306.67 297.83 304.87 +2.10 12,451 33,715 +937 Hover/Click
Aug22 220401 295.19 298.98 290.74 298.34 +3.08 7,394 17,968 +897 Hover/Click
Sep22 220401 284.86 291.62 283.33 291.20 +3.95 5,371 14,429 -160 Hover/Click
Oct22 220401 268.60 274.12 268.50 274.12 +4.31 3,282 10,976 +860 Hover/Click
Nov22 220401 260.85 267.22 260.07 267.01 +4.87 3,702 9,209 +296 Hover/Click
Dec22 220401 255.00 261.34 252.71 261.23 +5.32 2,907 23,586 +252 Hover/Click
Jan23 220401 253.93 257.19 250.70 257.19 +5.66 1,203 4,602 +180 Hover/Click
Feb23 220401 250.34 254.94 250.34 254.94 +5.84 486 1,135 +90 Hover/Click
Total Volume and Open Interest 128,646 283,620 -1,605  
e-miNY RBOB Gasoline(NYM)
May22 220401 315.35 315.40 315.35 315.35 +0.26        
Jun22 220401 310.89 310.89 310.89 310.89 +1.11        
Jul22 220401 304.87 304.87 304.87 304.87 +2.10        
Aug22 220401 298.34 298.34 298.34 298.34 +3.08        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May22 220401 5.627 5.778 5.505 5.720 +0.078 117,845 235,066 +2,684 Hover/Click
Jun22 220401 5.694 5.850 5.575 5.795 +0.094 39,610 75,397 +266 Hover/Click
Jul22 220401 5.749 5.913 5.633 5.857 +0.101 29,574 101,045 +838 Hover/Click
Aug22 220401 5.745 5.915 5.630 5.860 +0.103 14,114 47,880 -988 Hover/Click
Sep22 220401 5.747 5.896 5.608 5.838 +0.107 8,106 76,289 -286 Hover/Click
Oct22 220401 5.765 5.907 5.613 5.851 +0.111 18,465 79,417 -278 Hover/Click
Nov22 220401 5.832 5.975 5.682 5.924 +0.117 5,491 43,471 -93 Hover/Click
Dec22 220401 5.961 6.134 5.826 6.076 +0.125 3,598 47,023 +580 Hover/Click
Jan23 220401 6.062 6.227 5.927 6.172 +0.128 9,884 64,381 -261 Hover/Click
Feb23 220401 5.868 6.041 5.750 5.988 +0.127 5,679 20,664 +246 Hover/Click
Mar23 220401 5.280 5.409 5.173 5.374 +0.114 7,022 39,957 +565 Hover/Click
Apr23 220401 4.022 4.135 3.985 4.122 +0.091 9,918 49,257 +884 Hover/Click
May23 220401 3.900 3.972 3.853 3.961 +0.057 4,043 28,293 -135 Hover/Click
Jun23 220401 3.944 4.006 3.887 3.995 +0.058 1,619 17,143 +728 Hover/Click
Jul23 220401 3.973 4.053 3.930 4.037 +0.058 708 14,176 +155 Hover/Click
Aug23 220401 3.990 4.057 3.942 4.046 +0.055 645 11,063 -62 Hover/Click
Total Volume and Open Interest 299,871 1,114,009 +13,454  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220401 105.25 106.24 102.35 104.39 -0.32 269,455 433,849 +20,749 Hover/Click
Jul22 220401 103.31 104.11 100.54 102.82 +0.09 129,453 253,931 +1,503 Hover/Click
Aug22 220401 101.55 102.31 99.07 101.44 +0.46 58,274 115,677 +6,230 Hover/Click
Sep22 220401 100.02 100.93 97.83 100.24 +0.81 49,455 121,068 +1,023 Hover/Click
Oct22 220401 98.64 99.69 96.64 99.12 +1.08 28,886 63,231 -120 Hover/Click
Nov22 220401 97.36 98.55 95.52 98.03 +1.28 19,958 62,920 +224 Hover/Click
Dec22 220401 96.11 97.45 94.45 97.00 +1.49 57,624 187,562 -1,622 Hover/Click
Jan23 220401 94.50 96.37 93.42 96.01 +1.66 5,576 35,933 -426 Hover/Click
Feb23 220401 93.32 95.27 92.50 95.10 +1.77 2,754 43,832 -98 Hover/Click
Mar23 220401 92.75 94.58 92.06 94.38 +1.85 4,556 32,267 -499 Hover/Click
Apr23 220401 93.01 93.67 93.01 93.67 +1.89 645 15,300 -130 Hover/Click
May23 220401 93.05 93.05 93.05 93.05 +1.92 483 18,827 +158 Hover/Click
Jun23 220401 91.05 92.58 89.82 92.41 +1.94 18,510 87,893 +807 Hover/Click
Jul23 220401 91.76 91.76 91.76 91.76 +1.96 383 15,062 -36 Hover/Click
Total Volume and Open Interest 752,807 1,855,402 -4,510  
Gas Oil(ICE) Weekly Monthly
Apr22 220401 1048.00 1106.25 1030.75 1091.00 +30.25 22,803 53,753 -4,599 Hover/Click
May22 220401 1002.50 1038.00 978.75 1024.75 +16.75 49,507 134,684 +3,032 Hover/Click
Jun22 220401 952.75 973.00 933.00 967.25 +5.00 43,011 68,432 -873 Hover/Click
Jul22 220401 918.75 936.75 907.00 935.00 +0.50 20,737 43,133 +1,476 Hover/Click
Aug22 220401 898.00 917.25 886.75 915.50 +3.25 11,455 27,379 +768 Hover/Click
Sep22 220401 883.25 902.75 874.00 901.25 +4.25 8,255 31,803 +573 Hover/Click
Oct22 220401 877.00 892.00 864.75 891.00 +5.00 3,264 24,441 -52 Hover/Click
Nov22 220401 857.00 876.50 851.00 875.75 +3.75 2,114 15,388 +48 Hover/Click
Dec22 220401 848.75 862.50 838.25 861.25 +0.25 9,077 60,077 -353 Hover/Click
Jan23 220401 833.75 851.25 833.75 851.25 -0.50 482 14,744 -9 Hover/Click
Total Volume and Open Interest 173,809 530,578 +231  
Ethanol(CBOT)
Apr22 220401 2.160 2.160 2.160 2.160 unch        
May22 220401 2.160 2.160 2.160 2.160 unch        
Jun22 220401 2.160 2.160 2.160 2.160 unch        
Jul22 220401 2.160 2.160 2.160 2.160 unch        
Aug22 220401 2.160 2.160 2.160 2.160 unch        
Sep22 220401 2.160 2.160 2.160 2.160 unch        
Oct22 220401 2.160 2.160 2.160 2.160 unch        
Nov22 220401 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220401 100.89 101.56 97.83 99.27 -1.01 25,592 52,038 -2,125 Hover/Click
Jun22 220401 99.21 99.82 96.33 97.90 -0.62 34,046 75,416 -1,625 Hover/Click
Jul22 220401 97.52 97.91 95.07 96.76 -0.12 16,556 31,887 -283 Hover/Click
Aug22 220401 94.89 96.38 94.37 95.53 +0.45 7,357 19,692 +975 Hover/Click
Sep22 220401 93.45 94.98 92.20 94.29 +0.97 7,048 45,652 -421 Hover/Click
Oct22 220401 91.13 93.57 91.11 93.17 +1.35 4,389 17,943 +321 Hover/Click
Nov22 220401 90.00 92.57 90.00 92.22 +1.58 2,042 11,978 +197 Hover/Click
Dec22 220401 90.12 91.85 89.09 91.33 +1.73 6,437 108,454 +622 Hover/Click
Jan23 220401 90.48 90.48 90.48 90.48 +1.86 389 6,643 +28 Hover/Click
Feb23 220401 89.68 89.68 89.68 89.68 +1.98 80 3,641 +35 Hover/Click
Mar23 220401 88.91 88.91 88.91 88.91 +2.07 664 8,401 +20 Hover/Click
Apr23 220401 88.19 88.19 88.19 88.19 +2.14 35 3,642 -13 Hover/Click
May23 220401 87.52 87.52 87.52 87.52 +2.20 31 2,823 +1 Hover/Click
Jun23 220401 86.45 86.87 86.23 86.87 +2.26 1,332 26,763 -70 Hover/Click
Jul23 220401 86.24 86.24 86.24 86.24 +2.33 7 613 +0 Hover/Click
Aug23 220401 85.66 85.66 85.66 85.66 +2.41 2 771 +0 Hover/Click
Total Volume and Open Interest 108,468 506,511 -2,329  
US Dollar Index(ICE) Weekly Monthly
Jun22 220401 98.360 98.755 98.345 98.628 +0.268 20,772 54,961 +1,552 Hover/Click
Sep22 220401 98.180 98.400 98.135 98.378 +0.263 29 488 +0 Hover/Click
Dec22 220401 98.150 98.378 98.100 98.378 +0.263 12 81 +12 Hover/Click
Total Volume and Open Interest 20,818 55,536 +1,569  
Australian Dollar(CME) Weekly Monthly
Jun22 220401 74.94 75.34 74.81 75.04 +0.07 68,770 141,752 -212 Hover/Click
Sep22 220401 75.09 75.49 74.97 75.20 +0.08 28 295 +3 Hover/Click
Dec22 220401 75.30 75.56 75.08 75.30 +0.09 0 45 +0 Hover/Click
Total Volume and Open Interest 68,856 142,804 -203  
British Pound(CME) Weekly Monthly
Jun22 220401 131.36 131.47 130.83 131.03 -0.28 104,387 215,957 -1,925 Hover/Click
Sep22 220401 131.26 131.50 130.93 131.09 -0.26 21 2,050 +1 Hover/Click
Dec22 220401 131.22 131.59 131.05 131.22 -0.23 30 1,730 +20 Hover/Click
Total Volume and Open Interest 104,486 222,488 -1,877  
Canadian Dollar(CME) Weekly Monthly
Jun22 220401 79.93 80.11 79.72 79.91 -0.18 86,665 145,251 +6,250 Hover/Click
Sep22 220401 79.95 80.08 79.72 79.89 -0.18 20 2,533 +12 Hover/Click
Dec22 220401 79.80 80.06 79.70 79.88 -0.18 20 4,279 +9 Hover/Click
Mar23 220401 79.88 79.88 79.72 79.88 -0.17 0 234 +0 Hover/Click
Total Volume and Open Interest 86,776 153,694 +6,273  
Japanese Yen(CME) Weekly Monthly
Jun22 220401 82.32 82.33 81.41 81.69 -0.69 177,401 233,124 -1,485 Hover/Click
Sep22 220401 82.54 82.56 81.84 82.09 -0.68 98 1,477 -81 Hover/Click
Dec22 220401 82.90 82.90 82.37 82.63 -0.65 6 52 +0 Hover/Click
Total Volume and Open Interest 177,599 238,125 -1,573  
Swiss Franc(CME) Weekly Monthly
Jun22 220401 108.72 108.76 108.07 108.35 -0.36 25,591 42,092 -2,008 Hover/Click
Sep22 220401 108.92 109.42 108.77 109.03 -0.34 19 175 +15 Hover/Click
Dec22 220401 109.82 110.16 109.55 109.82 -0.32 0 67 +0 Hover/Click
Total Volume and Open Interest 25,610 42,334 -1,993  
EuroFX(CME) Weekly Monthly
Jun22 220401 110.96 111.06 110.57 110.69 -0.30 189,434 648,955 +4,973 Hover/Click
Sep22 220401 111.61 111.66 111.22 111.31 -0.29 1,000 7,639 +440 Hover/Click
Dec22 220401 112.21 112.34 111.93 112.03 -0.27 262 4,000 +205 Hover/Click
Total Volume and Open Interest 191,521 667,973 +5,558  
Mexican Peso(CME) Weekly Monthly
Jun22 220401 496.75 500.25 495.75 497.25 unch 32,729 162,121 +4,415 Hover/Click
Sep22 220401 488.25 490.75 486.75 488.25 +0.13 3 22 +1 Hover/Click
Total Volume and Open Interest 32,734 162,195 +4,416  
Brazilian Real(CME) Weekly Monthly
May22 220401 209.00 213.30 209.00 212.80 +4.25 4,772 63,085 +1,687  
Jun22 220401 207.80 211.10 207.60 210.85 +4.20 121 1,867 -21 Hover/Click
Jul22 220401 209.20 209.20 209.20 209.20 +4.10        
Aug22 220401 207.45 207.45 207.45 207.45 +4.05        
Total Volume and Open Interest 12,116 77,621 -1,273  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220401 149~300 150~020 147~290 149~260 -0~080 310,166 1,108,006 +3 Hover/Click
Sep22 220401 148~240 148~300 147~050 148~300 -0~080 25 36 +11 Hover/Click
Dec22 220401 148~300 148~300 148~300 148~300 -0~080       Hover/Click
Total Volume and Open Interest 310,191 1,108,042 +14  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220401 122~210 122~215 121~240 122~075 -0~205 1,760,127 3,694,240 +29,398 Hover/Click
Sep22 220401 122~090 122~105 121~195 122~025 -0~205 70 112 -22 Hover/Click
Dec22 220401 122~025 122~025 122~025 122~025 -0~205       Hover/Click
Total Volume and Open Interest 1,760,197 3,694,352 +29,376  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220401 114~156 114~162 113~270 114~006 -0~212 1,242,352 3,719,179 -35,533 Hover/Click
Sep22 220401 113~296 113~296 113~222 113~254 -0~212 0 4 +0 Hover/Click
Dec22 220401 113~254 113~254 113~254 113~254 -0~212       Hover/Click
Total Volume and Open Interest 1,242,726 3,720,627 -35,680  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220401 105~274 105~277 105~191 105~217 -0~087 459,784 2,236,301 +5,550 Hover/Click
Sep22 220401 105~154 105~154 105~154 105~154 -0~087       Hover/Click
Dec22 220401 105~160 105~160 105~160 105~160 -0~083       Hover/Click
Total Volume and Open Interest 460,368 2,256,467 +5,367  
Eurodollars(CME) Weekly Monthly
Jun22 220401 98.450 98.450 98.400 98.430 -0.040 121,532 1,065,832 +13,592  
Sep22 220401 97.780 97.780 97.665 97.715 -0.105 137,028 1,010,587 -25,353  
Dec22 220401 97.290 97.290 97.150 97.200 -0.140 185,593 1,341,992 +388  
Mar23 220401 96.985 96.985 96.830 96.880 -0.160 125,692 929,424 +6,181  
Jun23 220401 96.800 96.805 96.635 96.685 -0.185 155,938 970,039 -3,816  
Sep23 220401 96.815 96.815 96.645 96.690 -0.190 117,060 803,728 -2,422  
Dec23 220401 96.905 96.905 96.750 96.785 -0.185 162,796 1,295,918 +6,987  
Mar24 220401 97.015 97.015 96.860 96.895 -0.180 88,097 422,503 -6,383  
Jun24 220401 97.100 97.100 96.955 96.990 -0.175 96,713 465,492 -6,063  
Sep24 220401 97.170 97.170 97.025 97.065 -0.170 90,613 435,633 +62  
Dec24 220401 97.230 97.230 97.100 97.135 -0.160 123,480 785,077 +17,447  
Mar25 220401 97.330 97.330 97.210 97.245 -0.150 73,228 253,366 -1,518  
Jun25 220401 97.435 97.435 97.315 97.355 -0.135 59,160 170,468 +6,830  
Sep25 220401 97.515 97.515 97.405 97.450 -0.115 47,381 133,217 +1,669  
Dec25 220401 97.560 97.560 97.465 97.520 -0.090 51,613 139,367 +3,007  
Mar26 220401 97.610 97.610 97.520 97.585 -0.070 41,962 79,938 +3,273  
Jun26 220401 97.635 97.640 97.540 97.620 -0.055 23,512 71,249 +366  
Sep26 220401 97.630 97.660 97.550 97.640 -0.040 23,399 70,149 -1,774  
Total Volume and Open Interest 1,842,791 10,962,943 +26,529  
Ultra T-Bond(CBOT)
Jun22 220401 176~27 178~07 173~31 178~01 +0~29 165,397 1,285,896 -3,255  
Sep22 220401 177~29 177~29 177~29 177~29 +0~29        
Dec22 220401 177~29 177~29 177~29 177~29 +0~29        
Total Volume and Open Interest 165,397 1,285,896 -3,255  
Ultra 10-Yr T-Note(CBOT)
Jun22 220401 135~100 135~120 133~305 134~290 -0~180 309,288 1,330,171 +1,921  
Sep22 220401 134~290 134~290 134~290 134~290 -0~180        
Dec22 220401 134~290 134~290 134~290 134~290 -0~180        
Total Volume and Open Interest 309,288 1,330,171 +1,921  
30 Day Federal Funds(CBOT)
Apr22 220401 99.660 99.660 99.655 99.658 unch 18,491 481,015 -1,598  
May22 220401 99.275 99.285 99.260 99.275 unch 69,438 326,114 +1,133  
Jun22 220401 99.005 99.015 98.975 98.995 -0.020 17,908 93,923 +368  
Jul22 220401 98.750 98.760 98.705 98.730 -0.035 37,378 257,469 -5,208  
Aug22 220401 98.420 98.425 98.350 98.390 -0.055 27,969 203,724 -691  
Sep22 220401 98.305 98.305 98.240 98.280 -0.060 12,899 59,371 +4,481  
Total Volume and Open Interest 260,227 2,137,513 +6,860  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220331 149.39 150.01 149.36 149.91 +0.52 2,589 14,231 +172 Hover/Click
Sep22 220331 149.90 149.90 149.90 149.90 +0.52       Hover/Click
Dec22 220331 149.90 149.90 149.90 149.90 +0.52       Hover/Click
Total Volume and Open Interest 2,589 14,231 +172  
Euro-Buxl(EUREX)
Jun22 220401 185.72 186.50 183.28 185.12 -1.08 80,860 304,671 -2,786  
Sep22 220401 202.56 202.56 202.56 202.56 -1.26 0 255 +0  
Dec22 220401 203.76 203.76 203.76 203.76 -1.08        
Total Volume and Open Interest 80,860 304,926 -2,786  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220401 158.55 158.89 157.71 158.35 -0.31 878,661 1,399,179 -27,818 Hover/Click
Sep22 220401 159.25 159.25 158.66 159.18 -0.32 762 18,324 +404 Hover/Click
Dec22 220401 156.66 156.66 156.66 156.66 -0.31 1 7 +1 Hover/Click
Total Volume and Open Interest 879,424 1,417,510 -27,413  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220401 128.88 129.01 128.38 128.75 -0.11 798,378 1,776,585 +52,460 Hover/Click
Sep22 220401 127.52 127.52 127.52 127.52 -0.11 0 3 +0 Hover/Click
Dec22 220401 127.72 127.72 127.72 127.72 -0.11       Hover/Click
Total Volume and Open Interest 798,378 1,776,588 +52,460  
Euro-Schatz(EUREX)
Jun22 220401 110.75 110.79 110.62 110.72 -0.01 536,285 1,504,922 -7,716  
Sep22 220401 110.29 110.29 110.29 110.29 -0.01 0 2 +0  
Dec22 220401 110.75 110.75 110.75 110.75 -0.01        
Total Volume and Open Interest 536,285 1,504,924 -7,716  
3-Mth Euribor(EUREX)
Jun22 220401 100.350 100.350 100.350 100.350 +0.015 1 495 +0  
Sep22 220401 100.070 100.070 100.070 100.070 -0.020 0 1,368 +0  
Dec22 220401 99.700 99.700 99.700 99.700 -0.025 0 162 -10  
Total Volume and Open Interest 2 3,250 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220401 121~02 121~17 120~18 121~06 -0~01 223,418 671,705 +7,398 Hover/Click
Sep22 220401 120~12 120~12 120~12 120~12 -0~01 0 2 +0 Hover/Click
Total Volume and Open Interest 223,418 671,707 +7,398  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun22 220401 100.345 100.365 100.325 100.355 +0.020 99,119 495,272 +13,191  
Sep22 220401 100.090 100.105 100.055 100.080 unch 107,665 434,893 +1,957  
Dec22 220401 99.720 99.745 99.675 99.715 -0.005 150,675 494,310 +1,175  
Total Volume and Open Interest 1,301,316 4,149,404 +78,411  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220401 99.36 99.39 99.29 99.36 -0.01 19,945 215,805 -1,893  
Sep22 220401 98.52 98.54 98.42 98.52 unch 19,036 172,642 -2,390  
Dec22 220401 97.98 98.01 97.84 97.98 unch 21,738 180,359 -2,085  
Mar23 220401 97.38 97.40 97.23 97.37 unch 29,769 123,247 +3,935  
Jun23 220401 96.90 96.93 96.74 96.88 -0.01 14,033 86,937 +2,864  
Sep23 220401 96.69 96.69 96.51 96.65 unch 10,165 79,058 -1,394  
Dec23 220401 96.59 96.62 96.45 96.56 unch 9,382 47,861 +730  
Mar24 220401 96.54 96.59 96.38 96.53 unch 5,102 29,649 -249  
Jun24 220401 96.50 96.50 96.50 96.50 unch 6 305 -120  
Sep24 220401 96.49 96.49 96.49 96.49 unch 0 125 +0  
Total Volume and Open Interest 129,176 936,106 -602  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220401 97.11 97.17 97.06 97.12 +0.02 193,205 1,001,720 +317  
Sep22 220401 97.12 97.12 97.12 97.12 +0.02        
Total Volume and Open Interest 193,205 1,001,720 +317  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220401 97.47 97.50 97.30 97.40 -0.04 215,165 852,706 -6,286  
Sep22 220401 97.40 97.40 97.40 97.40 -0.04        
Total Volume and Open Interest 215,165 852,706 -6,286  
Gold(CMX) Weekly Monthly
Apr22 220401 1935.0 1938.0 1917.0 1919.1 -30.1 17,765 25,146 -3,622 Hover/Click
Jun22 220401 1942.4 1944.5 1921.4 1923.7 -30.3 136,041 473,866 +8,652 Hover/Click
Aug22 220401 1947.9 1949.5 1927.1 1929.2 -30.3 3,763 36,208 -881 Hover/Click
Oct22 220401 1952.4 1954.2 1933.8 1935.2 -30.1 838 10,722 +160 Hover/Click
Dec22 220401 1959.7 1961.4 1941.2 1942.7 -29.8 1,221 22,736 +206 Hover/Click
Feb23 220401 1959.5 1959.5 1949.6 1950.7 -29.8 206 3,628 -104 Hover/Click
Apr23 220401 1972.2 1972.2 1958.3 1958.3 -29.8 100 366 +8 Hover/Click
Jun23 220401 1966.0 1966.0 1966.0 1966.0 -29.8 0 500 +0 Hover/Click
Aug23 220401 1973.7 1973.7 1973.7 1973.7 -29.8 0 50 +0 Hover/Click
Oct23 220401 1981.5 1981.5 1981.5 1981.5 -29.8       Hover/Click
Dec23 220401 2012.0 2012.0 1987.9 1987.9 -28.9 0 338 +0 Hover/Click
Feb24 220401 1991.5 1991.5 1991.5 1991.5 -28.9       Hover/Click
Total Volume and Open Interest 162,315 579,110 +4,622  
Silver(CMX) Weekly Monthly
May22 220401 2499.0 2504.0 2456.5 2465.4 -47.9 38,787 105,305 -1,514 Hover/Click
Jul22 220401 2499.0 2511.0 2463.5 2472.2 -48.0 4,553 27,654 +1,438 Hover/Click
Sep22 220401 2512.0 2512.0 2477.5 2480.1 -48.4 162 7,136 +76 Hover/Click
Dec22 220401 2524.0 2530.0 2487.5 2493.2 -48.0 71 5,235 +35 Hover/Click
Mar23 220401 2507.1 2507.1 2507.1 2507.1 -47.1 0 943 +0 Hover/Click
May23 220401 2518.0 2518.0 2518.0 2518.0 -46.2 0 10 +0 Hover/Click
Jul23 220401 2528.4 2528.4 2528.4 2528.4 -45.8 0 98 +0 Hover/Click
Total Volume and Open Interest 43,682 147,430 +64  
Platinum(NYMEX) Weekly Monthly
Apr22 220401 992.8 998.3 982.7 985.0 -7.5 1,774 2,438 -522 Hover/Click
Jul22 220401 987.1 1004.2 985.7 988.6 -7.2 15,463 52,894 +677 Hover/Click
Oct22 220401 996.3 1003.4 988.0 988.7 -9.3 84 6,375 +18 Hover/Click
Jan23 220401 1003.1 1003.1 992.8 992.8 -9.3 11 108 +0 Hover/Click
Total Volume and Open Interest 17,408 61,960 +153  
Palladium(NYMEX) Weekly Monthly
Jun22 220401 2260.00 2344.50 2213.50 2267.50 +11.90 1,430 6,399 -89 Hover/Click
Sep22 220401 2289.50 2301.50 2267.50 2267.50 +12.40 13 230 +7 Hover/Click
Dec22 220401 2267.50 2267.50 2267.50 2267.50 +12.40 0 3 +0 Hover/Click
Total Volume and Open Interest 1,444 6,636 -83  
Copper(CMX) Weekly Monthly
May22 220401 472.55 475.15 466.90 468.85 -6.25 48,500 116,572 -601 Hover/Click
Jul22 220401 472.45 475.65 467.50 469.40 -6.15 12,245 46,297 +4,081 Hover/Click
Sep22 220401 471.50 475.50 467.50 469.20 -6.10 3,416 21,966 +866 Hover/Click
Dec22 220401 469.60 474.00 467.60 468.50 -6.10 1,346 13,104 +784 Hover/Click
Mar23 220401 469.00 469.70 467.85 467.85 -5.95 35 809 +5 Hover/Click
Total Volume and Open Interest 66,906 208,641 +5,075  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220401 34702 34805 34437 34718 +100 121,051 65,043 -87 Hover/Click
Sep22 220401 34667 34764 34413 34685 +100 120 185 +8 Hover/Click
Dec22 220401 34787 34787 34541 34787 +108 0 1 +0 Hover/Click
Mar23 220401 34794 34794 34794 34794 +124       Hover/Click
Total Volume and Open Interest 121,171 65,229 -79  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220401 4541.00 4555.50 4501.25 4539.25 +8.50 1,206,203 2,111,393 +8,780 Hover/Click
Sep22 220401 4541.50 4557.75 4505.00 4542.50 +8.75 2,207 8,662 +1,191 Hover/Click
Dec22 220401 4558.75 4569.50 4518.25 4554.75 +8.75 71 8,171 +24 Hover/Click
Mar23 220401 4576.00 4576.00 4576.00 4576.00 +9.75 1 269 +0 Hover/Click
Total Volume and Open Interest 1,208,482 2,130,044 +9,995  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220401 14918.75 14960.00 14725.00 14863.75 -5.00 513,516 221,694 -369 Hover/Click
Sep22 220401 14950.00 14990.50 14763.00 14897.75 -5.00 867 1,514 +304 Hover/Click
Dec22 220401 14940.00 14995.25 14867.25 14965.00 +13.00 1 44 +1 Hover/Click
Total Volume and Open Interest 514,384 223,256 -64  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220401 2696.40 2719.00 2681.60 2705.50 +16.30 13,294 46,397 -441 Hover/Click
Sep22 220401 2714.50 2714.50 2693.60 2714.50 +16.30 1 2 +0 Hover/Click
Dec22 220401 2725.40 2725.40 2725.40 2725.40 +14.00       Hover/Click
Total Volume and Open Interest 13,295 46,399 -441  
Volatility Index(CBOE)
Apr22 220401 23.15 23.50 22.25 22.33 -1.14 51,779 117,104 -1,151  
May22 220401 24.80 25.12 24.19 24.21 -0.78 28,280 77,241 +5,547  
Jun22 220401 25.35 25.64 24.91 25.04 -0.44 9,222 36,694 +395  
Jul22 220401 26.00 26.26 25.68 25.85 -0.26 3,916 27,514 +225  
Total Volume and Open Interest 97,753 293,174 +5,740  
S & P 600(CME)
Jun22 220401 1332.60 1332.60 1332.60 1332.60 +13.10        
Sep22 220401 1333.40 1333.40 1333.40 1333.40 +13.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220401 2068.50 2089.90 2062.90 2088.30 +21.90 216,984 482,746 +11,564 Hover/Click
Sep22 220401 2087.20 2091.60 2065.90 2090.60 +22.60 87 193 -37 Hover/Click
Dec22 220401 2085.00 2085.00 2085.00 2085.00 +20.70       Hover/Click
Total Volume and Open Interest 217,071 482,939 +11,527  
Nikkei 225(CME)
Jun22 220401 27585 27915 27435 27840 +255 3,989 10,658 +162  
Sep22 220401 27685 27870 27510 27810 +270 0 5 +0  
Total Volume and Open Interest 3,989 10,663 +162  
Nikkei 225(SGX) Weekly Monthly
Jun22 220331 28000 28095 27665 27795 -175 41,358 95,778 +62  
Sep22 220331 27835 27895 27735 27750 -175 0 900 +0  
Dec22 220331 27545 27545 27545 27545 -180 0 13,289 +0  
Total Volume and Open Interest 41,652 124,609 -230  
Nikkei 225 Mini(JPX)
Jun22 220401 27640 27740 27390 27660 -170 597,210 316,826 +25,818  
Sep22 220331 27890 28040 27620 27780 -150 13,240 5,898 -117  
Dec22 220331 27700 27825 27400 27560 -170 424 2,854 -46  
Total Volume and Open Interest 486,400 440,589 +7,357  
Nikkei 225(JPX)
Jun22 220401 27640 27740 27390 27660 -170 48,867 216,662 +7,808  
Sep22 220401 27580 27660 27350 27600 -180 671 4,955 +68  
Dec22 220401 27360 27390 27360 27390 -170 7 27,743 +6  
Total Volume and Open Interest 49,549 285,533 +7,671  
Nikkei 225(CME) Yen
Jun22 220401 27545 27865 27390 27795 +260 37,506 42,143 -1,208  
Sep22 220401 27645 27790 27380 27735 +260 12 10 +6  
Dec22 220401 27510 27510 27510 27510 +260        
Total Volume and Open Interest 37,519 42,153 -1,203  
Nikkei 225(CME) e-Mini Yen
Jun22 220401 27800 27800 27800 27800 +260        
Sep22 220401 27740 27740 27740 27740 +260        
Dec22 220401 27510 27510 27510 27510 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220401 6648.0 6707.0 6630.0 6682.0 +24.5 47,283 259,940 +9,426  
May22 220401 6554.0 6597.5 6554.0 6588.0 +24.0 30 55 -1  
Jun22 220401 6547.5 6561.5 6534.0 6541.5 +25.0 45 6,023 +6  
Sep22 220401 6518.0 6518.0 6518.0 6518.0 +24.5 0 1 +0  
Dec22 220401 6495.0 6495.0 6495.0 6495.0 +24.5 0 14,502 +0  
Mar23 220401 6489.5 6489.5 6489.5 6489.5 +24.5        
Total Volume and Open Interest 47,358 280,524 +9,431  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220401 21988 22061 21542 22026 +36 134,691 99,879 +5,193  
May22 220401 21842 21950 21450 21921 +27        
Jun22 220401 21710 21771 21300 21761 +25 1,041 9,210 +153  
Total Volume and Open Interest 162,001 137,711 -7,646  
DAX(EUREX) Weekly Monthly
Jun22 220401 14400.0 14527.0 14379.0 14465.0 +32.0 51,916 78,421 -5,986  
Sep22 220401 14439.0 14490.0 14439.0 14447.0 +31.0 33 445 -2  
Dec22 220401 14435.0 14435.0 14435.0 14435.0 +33.0        
Total Volume and Open Interest 51,949 78,866 -5,988  
Mini-DAX(EUREX)
Jun22 220401 14379.0 14526.0 14377.0 14465.0 +32.0 47,334 11,746 -1,256  
Sep22 220401 14418.0 14447.0 14398.0 14447.0 +31.0 37 39 +3  
Dec22 220401 14435.0 14435.0 14435.0 14435.0 +33.0 2 2 +1  
Total Volume and Open Interest 47,373 11,787 -1,252  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220401 3816 3855 3807 3837 +14 728,034 3,859,803 -68,538  
Sep22 220401 3811 3835 3810 3823 +14 1,537 13,212 +142  
Dec22 220401 3810 3810 3810 3810 +14 0 26,308 +0  
Total Volume and Open Interest 729,571 3,906,814 -68,396  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220401 12011 12089 11969 12048 +14 45,795 158,602 -8,454  
Sep22 220401 11972 12015 11972 12015 +13 8 108 -4  
Dec22 220401 11996 11996 11996 11996 +12        
Total Volume and Open Interest 45,803 158,710 -8,458  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220401 7466.00 7527.00 7457.50 7493.50 +7.50 82,069 573,704 +3,717  
Sep22 220401 7446.50 7446.50 7446.50 7446.50 +7.50 18 566 +12  
Dec22 220401 7436.50 7436.50 7436.50 7436.50 +7.50 0 1,368 +0  
Total Volume and Open Interest 82,087 575,638 +3,729  
SPI 200(SFE) Weekly Monthly
Jun22 220401 7477.0 7504.0 7433.0 7469.0 -10.0 41,743 233,669 +4,406  
Sep22 220401 7360.0 7389.0 7360.0 7389.0 -10.0        
Dec22 220401 7367.0 7367.0 7367.0 7367.0 -10.0 0 103 +0  
Total Volume and Open Interest 41,748 234,123 +4,402  
FTSE MIB(ISE)
Jun22 220401 24390.00 24665.00 24330.00 24522.00 +116.00 19,787 73,443 -2,389  
Sep22 220401 24410.00 24430.00 24265.00 24357.00 +113.00 45 221 +37  
Dec22 220401 24162.00 24162.00 24162.00 24162.00 +113.00        
Total Volume and Open Interest 19,832 73,664 -2,352  
KOSPI 200(KFE)
Jun22 220401 364.10 364.50 361.50 363.50 -2.20 199,239 253,813 +1,611  
Sep22 220401 364.10 364.45 361.65 363.55 -2.20 263 8,795 +106  
Dec22 220401 362.55 362.55 362.55 362.55 -4.15 0 13,595 +0  
Total Volume and Open Interest 199,502 284,431 +1,717  
GSCI(CME) Weekly Monthly
Apr22 220401 720.10 728.35 714.55 721.20 -4.10 9 1,640 -8  
May22 220401 714.40 714.40 703.80 714.40 -4.10 1 1 +1  
Jun22 220401 711.90 711.90 711.90 711.90 -9.10        
Total Volume and Open Interest 10 1,641 -7  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy