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 Tue April 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220405 1605.00 1635.25 1604.25 1631.00 +28.75 102,861 253,261 -8,577 Hover/Click
Jul22 220405 1590.00 1619.25 1590.00 1614.00 +25.00 58,822 189,736 +2,511 Hover/Click
Aug22 220405 1558.00 1580.00 1557.50 1575.00 +20.50 3,995 18,572 +618 Hover/Click
Sep22 220405 1487.25 1503.25 1485.00 1500.75 +19.25 3,002 12,534 +307 Hover/Click
Nov22 220405 1440.00 1461.50 1440.00 1455.75 +16.00 39,680 181,532 -2,217 Hover/Click
Jan23 220405 1438.00 1458.25 1438.00 1453.50 +15.50 9,785 20,397 +1,555 Hover/Click
Mar23 220405 1421.50 1437.00 1420.50 1432.00 +12.00 4,291 40,294 +176 Hover/Click
May23 220405 1419.75 1433.75 1419.75 1429.75 +11.25 3,153 17,532 +137 Hover/Click
Jul23 220405 1418.75 1433.25 1418.75 1430.00 +11.00 2,311 7,441 +398 Hover/Click
Aug23 220405 1413.00 1415.00 1413.00 1415.00 +9.50 15 141 +5 Hover/Click
Sep23 220405 1377.00 1377.00 1377.00 1377.00 +9.50 19 437 +11 Hover/Click
Nov23 220405 1342.00 1355.00 1342.00 1352.25 +10.25 565 13,750 +49 Hover/Click
Jan24 220405 1350.00 1354.25 1350.00 1354.25 +9.50 4 361 +3 Hover/Click
Mar24 220405 1348.50 1348.50 1348.50 1348.50 +9.50 0 2 +0 Hover/Click
Total Volume and Open Interest 228,547 756,442 -4,985  
Soybean Meal(CBOT) Weekly Monthly
May22 220405 455.10 467.30 455.00 465.90 +10.80 47,718 150,227 -2,407 Hover/Click
Jul22 220405 447.70 459.00 447.60 458.20 +10.40 29,358 133,608 +898 Hover/Click
Aug22 220405 439.60 448.50 439.00 447.60 +8.00 4,585 17,848 +743 Hover/Click
Sep22 220405 426.80 434.20 426.00 433.30 +7.10 1,542 12,161 +144 Hover/Click
Oct22 220405 412.50 419.30 411.40 418.30 +6.80 2,386 14,310 +485 Hover/Click
Dec22 220405 410.30 417.00 408.70 415.70 +6.30 12,106 50,747 +1,318 Hover/Click
Jan23 220405 404.00 412.00 404.00 410.80 +5.80 1,019 4,505 -6 Hover/Click
Mar23 220405 398.80 401.90 394.80 399.50 +4.30 453 7,115 -9 Hover/Click
May23 220405 396.30 397.40 390.70 395.10 +4.20 173 2,771 +12 Hover/Click
Jul23 220405 392.00 396.20 392.00 394.00 +4.70 422 2,276 +119 Hover/Click
Total Volume and Open Interest 99,928 399,925 +1,390  
Soybean Oil(CBOT) Weekly Monthly
May22 220405 72.47 73.25 72.05 72.41 +0.07 45,748 111,403 -4,196 Hover/Click
Jul22 220405 70.90 71.57 70.55 70.89 +0.28 28,547 97,014 +1,137 Hover/Click
Aug22 220405 68.89 69.54 68.57 68.95 +0.30 4,581 20,130 +312 Hover/Click
Sep22 220405 67.45 68.08 67.23 67.67 +0.47 3,235 13,342 -32 Hover/Click
Oct22 220405 66.08 66.88 66.08 66.57 +0.57 1,913 14,255 +333 Hover/Click
Dec22 220405 65.95 66.50 65.71 66.15 +0.51 10,128 63,790 +1,539 Hover/Click
Jan23 220405 65.42 65.99 65.24 65.66 +0.44 532 4,089 +4 Hover/Click
Mar23 220405 65.24 65.26 64.58 65.00 +0.42 579 5,910 +65 Hover/Click
May23 220405 64.82 64.83 64.15 64.58 +0.34 670 4,069 +128 Hover/Click
Jul23 220405 64.00 64.50 63.86 64.25 +0.25 804 3,231 +367 Hover/Click
Total Volume and Open Interest 96,823 343,438 -294  
Canola(WCE) Weekly Monthly
May22 220405 1170.0 1171.6 1145.3 1147.8 -22.2 8,444 43,942 -2,772 Hover/Click
Jul22 220405 1120.7 1134.6 1120.7 1123.2 -11.7 6,726 38,184 +577 Hover/Click
Nov22 220405 993.8 1010.8 993.8 1000.7 -1.6 4,214 54,813 +1,193 Hover/Click
Jan23 220405 998.0 1010.0 997.0 999.9 -2.0 626 11,325 +366 Hover/Click
Mar23 220405 1002.2 1002.2 994.8 994.8 -1.1 9 227 +9 Hover/Click
Total Volume and Open Interest 20,040 148,697 -619  
Corn(CBOT) Weekly Monthly
May22 220405 750.75 768.00 749.25 759.75 +9.25 155,927 450,864 -21,439 Hover/Click
Jul22 220405 739.25 755.50 738.25 748.25 +9.00 127,304 429,229 +10,727 Hover/Click
Sep22 220405 711.00 725.75 709.75 717.50 +6.00 42,943 146,893 +4,980 Hover/Click
Dec22 220405 699.00 712.50 698.00 706.50 +7.50 77,495 370,874 +5,797 Hover/Click
Mar23 220405 700.25 713.50 700.00 708.00 +7.00 10,084 49,806 -505 Hover/Click
May23 220405 700.00 713.25 700.00 707.75 +6.25 2,838 17,343 +395 Hover/Click
Jul23 220405 696.00 709.00 696.00 703.25 +6.25 2,653 24,378 +424 Hover/Click
Sep23 220405 648.25 655.00 648.25 651.00 +5.00 252 3,168 +40 Hover/Click
Dec23 220405 623.00 631.00 622.25 627.00 +3.75 2,438 37,253 +281 Hover/Click
Mar24 220405 632.00 636.00 632.00 633.00 +3.75 50 1,438 +0 Hover/Click
Total Volume and Open Interest 422,073 1,533,641 +703  
Wheat(CBOT) Weekly Monthly
May22 220405 1020.50 1074.00 1020.00 1045.25 +35.00 33,853 120,038 -1,831 Hover/Click
Jul22 220405 1021.00 1072.25 1020.00 1045.50 +35.50 26,935 106,992 +2,653 Hover/Click
Sep22 220405 1015.00 1059.25 1014.50 1037.50 +35.00 9,073 44,858 -570 Hover/Click
Dec22 220405 1000.00 1043.00 1000.00 1027.25 +32.25 6,632 53,677 -5 Hover/Click
Mar23 220405 990.00 1019.75 990.00 1011.25 +31.00 933 7,943 +55 Hover/Click
May23 220405 971.75 993.25 971.75 989.75 +28.00 355 2,184 +71 Hover/Click
Total Volume and Open Interest 78,268 344,461 +356  
Wheat(KCBT) Weekly Monthly
May22 220405 1048.50 1099.25 1047.75 1082.75 +45.00 12,181 63,607 -2,039 Hover/Click
Jul22 220405 1050.25 1100.50 1050.25 1084.25 +45.00 13,491 61,196 +1,320 Hover/Click
Sep22 220405 1045.00 1095.00 1045.00 1082.00 +43.75 3,886 25,701 +146 Hover/Click
Dec22 220405 1050.00 1087.75 1048.00 1078.75 +40.75 2,261 22,556 -12 Hover/Click
Mar23 220405 1050.00 1075.00 1049.50 1070.00 +38.75 326 1,400 +43 Hover/Click
May23 220405 1025.00 1049.75 1020.50 1044.25 +35.75 203 709 +39 Hover/Click
Jul23 220405 905.25 945.00 905.25 941.25 +29.75 99 2,061 +20 Hover/Click
Total Volume and Open Interest 32,475 178,084 -471  
Wheat(MGE) Weekly Monthly
May22 220405 1089.75 1116.25 1089.25 1111.75 +26.75 2,530 22,999 -894 Hover/Click
Jul22 220405 1087.25 1115.50 1087.25 1111.75 +26.75 2,618 19,039 +807 Hover/Click
Sep22 220405 1062.75 1091.00 1062.75 1086.75 +26.50 1,135 17,073 +274 Hover/Click
Dec22 220405 1063.25 1088.00 1063.25 1084.00 +27.00 370 7,304 +97 Hover/Click
Mar23 220405 1079.25 1079.25 1079.25 1079.25 +29.25 3 332 +3 Hover/Click
May23 220405 1060.25 1060.25 1060.25 1060.25 +23.00 2 13 +0 Hover/Click
Total Volume and Open Interest 6,672 66,856 +296  
Oats(CBOT) Weekly Monthly
May22 220405 730.00 747.00 730.00 745.25 +14.75 257 1,458 -94 Hover/Click
Jul22 220405 718.00 727.00 718.00 727.00 +15.50 194 744 +121 Hover/Click
Sep22 220405 574.75 580.00 574.75 580.00 +7.25 35 444 +8 Hover/Click
Dec22 220405 570.00 574.00 570.00 573.75 +5.25 20 455 -3 Hover/Click
Total Volume and Open Interest 507 3,126 +33  
Rough Rice(CBOT) Weekly Monthly
May22 220405 15.94 16.07 15.90 16.03 +0.07 368 7,263 -153 Hover/Click
Jul22 220405 16.23 16.36 16.23 16.32 +0.07 236 1,268 +196 Hover/Click
Sep22 220405 16.03 16.08 15.95 16.02 -0.01 20 1,686 +7 Hover/Click
Nov22 220405 16.09 16.09 16.09 16.09 -0.01 0 100 +0 Hover/Click
Total Volume and Open Interest 624 10,317 +50  
Live Cattle(CME) Weekly Monthly
Apr22 220405 138.350 138.450 136.500 136.800 -1.200 8,774 20,885 -5,197 Hover/Click
Jun22 220405 135.200 135.250 133.100 133.325 -1.610 19,886 132,411 +505 Hover/Click
Aug22 220405 136.580 136.580 134.235 134.650 -1.550 9,168 72,298 -175 Hover/Click
Oct22 220405 143.380 143.435 141.350 141.900 -1.250 7,092 46,441 +786 Hover/Click
Dec22 220405 148.550 148.630 146.735 147.285 -1.150 3,275 20,796 +114 Hover/Click
Feb23 220405 152.000 152.080 150.350 150.880 -1.055 1,430 7,637 +336 Hover/Click
Total Volume and Open Interest 49,877 305,461 -3,599  
Feeder Cattle(CME) Weekly Monthly
Apr22 220405 157.600 157.750 155.150 156.130 -2.250 893 3,648 -166 Hover/Click
May22 220405 161.900 161.985 158.080 159.000 -3.485 3,811 18,042 -19 Hover/Click
Aug22 220405 173.750 173.785 170.435 171.380 -2.720 2,837 11,309 +133 Hover/Click
Sep22 220405 176.100 176.235 173.350 174.300 -2.330 939 2,449 +55 Hover/Click
Oct22 220405 178.500 178.500 175.630 176.630 -2.105 789 1,842 +52 Hover/Click
Nov22 220405 180.000 180.000 177.235 178.300 -1.830 383 1,297 +62 Hover/Click
Jan23 220405 178.800 179.000 177.450 177.550 -1.700 52 499 -9 Hover/Click
Total Volume and Open Interest 9,704 39,086 +108  
Lean Hogs(CME) Weekly Monthly
Apr22 220405 100.080 100.200 96.580 97.680 -1.770 4,740 16,862 -757 Hover/Click
May22 220405 108.700 111.250 106.350 107.750 -1.550 300 2,741 +36  
Jun22 220405 116.150 117.630 112.200 114.350 -1.800 14,802 89,392 +207 Hover/Click
Jul22 220405 116.450 117.700 112.700 114.980 -1.470 3,795 26,550 -112 Hover/Click
Aug22 220405 114.680 115.950 111.100 113.330 -1.350 4,448 33,534 -220 Hover/Click
Oct22 220405 96.980 97.930 94.050 95.680 -1.070 3,081 36,139 +370 Hover/Click
Dec22 220405 87.200 88.080 84.930 86.130 -1.070 2,389 21,357 +227 Hover/Click
Feb23 220405 90.080 90.600 88.000 88.980 -1.070 621 6,893 +197 Hover/Click
Total Volume and Open Interest 34,448 238,087 -3  
Class III Milk(CME) Weekly Monthly
Apr22 220405 23.55 23.76 23.53 23.72 +0.17 346 4,613 -71 Hover/Click
May22 220405 23.99 24.44 23.98 24.40 +0.41 522 5,253 +48 Hover/Click
Jun22 220405 23.83 24.44 23.83 24.40 +0.57 113 3,688 +23 Hover/Click
Jul22 220405 23.76 24.33 23.76 24.33 +0.59 149 2,939 +21 Hover/Click
Aug22 220405 24.04 24.20 23.91 24.05 +0.31 57 2,846 +25 Hover/Click
Sep22 220405 23.76 24.05 23.76 23.91 +0.34 64 2,721 +17 Hover/Click
Oct22 220405 23.54 23.79 23.54 23.79 +0.39 49 1,947 +19 Hover/Click
Nov22 220405 23.27 23.54 23.27 23.50 +0.40 56 1,888 +37 Hover/Click
Dec22 220405 22.75 22.96 22.75 22.96 +0.26 53 1,719 +10 Hover/Click
Jan23 220405 22.05 22.36 22.05 22.36 +0.26 11 734 +1 Hover/Click
Feb23 220405 21.65 21.90 21.65 21.90 +0.35 10 459 +0 Hover/Click
Mar23 220405 21.34 21.43 21.26 21.41 +0.16 15 422 +5 Hover/Click
Apr23 220405 21.05 21.15 21.00 21.15 +0.15 0 285 +0 Hover/Click
Total Volume and Open Interest 1,547 30,058 +171  
Cocoa(ICE) Weekly Monthly
May22 220405 2559 2588 2528 2534 -28 22,839 56,078 -5,842 Hover/Click
Jul22 220405 2608 2636 2583 2589 -24 16,915 63,451 +1,937 Hover/Click
Sep22 220405 2635 2650 2600 2605 -19 4,461 33,753 +615 Hover/Click
Dec22 220405 2631 2654 2608 2612 -18 1,544 37,366 +178 Hover/Click
Mar23 220405 2618 2639 2594 2599 -16 793 31,138 +9 Hover/Click
May23 220405 2606 2611 2582 2585 -15 94 10,185 +33 Hover/Click
Jul23 220405 2597 2600 2576 2579 -16 10 2,754 +7 Hover/Click
Total Volume and Open Interest 46,880 238,068 -3,062  
Coffee "C"(ICE) Weekly Monthly
May22 220405 231.70 232.25 228.80 231.30 +0.70 13,418 82,062 -1,661 Hover/Click
Jul22 220405 231.50 232.20 228.90 231.25 +0.65 8,843 59,733 +813 Hover/Click
Sep22 220405 230.50 231.35 228.15 230.45 +0.65 4,035 31,709 +298 Hover/Click
Dec22 220405 228.30 229.00 225.85 228.10 +0.45 2,233 29,660 -15 Hover/Click
Mar23 220405 226.00 226.20 223.25 225.60 +0.20 915 9,674 +56 Hover/Click
May23 220405 223.95 224.10 222.15 223.60 +0.10 525 5,724 +37 Hover/Click
Total Volume and Open Interest 30,459 228,159 -323  
Orange Juice(ICE) Weekly Monthly
May22 220405 159.00 162.10 158.95 160.25 +1.05 1,943 9,403 -431 Hover/Click
Jul22 220405 159.15 161.50 158.20 159.50 +0.60 787 2,930 +707 Hover/Click
Sep22 220405 159.90 159.90 158.60 158.60 +0.80 6 940 +5 Hover/Click
Nov22 220405 157.30 157.30 157.30 157.30 +0.80 1 116 +0 Hover/Click
Jan23 220405 157.50 157.50 157.50 157.50 +0.80 1 59 +0 Hover/Click
Mar23 220405 159.50 159.50 159.50 159.50 +0.80 1 19 +0 Hover/Click
Total Volume and Open Interest 2,739 13,467 +281  
Sugar #11(ICE) Weekly Monthly
May22 220405 19.71 19.81 19.54 19.65 +0.04 52,106 275,360 -1,188 Hover/Click
Jul22 220405 19.42 19.59 19.40 19.50 +0.08 34,614 196,841 +8,680 Hover/Click
Oct22 220405 19.52 19.62 19.46 19.55 +0.08 14,285 137,494 +1,485 Hover/Click
Mar23 220405 19.64 19.72 19.59 19.69 +0.08 9,594 94,483 +221 Hover/Click
May23 220405 18.84 18.92 18.80 18.90 +0.06 2,736 47,185 +186 Hover/Click
Jul23 220405 18.30 18.37 18.25 18.36 +0.06 417 34,450 +37 Hover/Click
Oct23 220405 18.00 18.02 17.92 18.02 +0.06 242 25,604 -14 Hover/Click
Mar24 220405 18.03 18.08 17.98 18.05 +0.04 157 11,499 +27 Hover/Click
Total Volume and Open Interest 114,541 834,737 +9,599  
London Cocoa(LCE) Weekly Monthly
May22 220405 1737 1749 1715 1719 -17 5,744 34,624 +48 Hover/Click
Jul22 220405 1768 1777 1742 1746 -19 6,319 42,234 +429 Hover/Click
Sep22 220405 1778 1781 1754 1759 -14 2,954 44,050 -298 Hover/Click
Dec22 220405 1779 1783 1758 1763 -13 1,653 63,614 +337 Hover/Click
Mar23 220405 1777 1781 1758 1763 -12 1,055 37,194 +16 Hover/Click
May23 220405 1774 1778 1756 1763 -10 298 12,652 +84 Hover/Click
Jul23 220405 1775 1776 1757 1762 -10 110 8,217 -21 Hover/Click
Total Volume and Open Interest 18,434 251,798 +591  
London Sugar(LCE) Weekly Monthly
May22 220405 542.30 548.70 540.10 544.60 +3.90 5,011 21,783 -2,194 Hover/Click
Aug22 220405 532.70 538.00 532.00 535.90 +4.80 5,481 21,890 +1,969 Hover/Click
Oct22 220405 525.70 530.40 525.30 528.60 +4.30 1,064 14,505 +395 Hover/Click
Dec22 220405 522.00 526.60 521.60 524.90 +3.60 232 6,807 +74 Hover/Click
Mar23 220405 517.70 520.80 517.70 520.30 +3.20 56 3,855 +22 Hover/Click
Total Volume and Open Interest 11,951 73,478 +324  
Cotton(ICE) Weekly Monthly
May22 220405 137.93 140.45 136.86 137.53 -0.41 15,922 78,524 -1,694 Hover/Click
Jul22 220405 134.28 136.71 133.26 133.97 -0.31 10,711 63,723 +2,001 Hover/Click
Oct22 220405 121.00 121.63 121.00 121.63 +1.85 10 44 -1 Hover/Click
Dec22 220405 113.42 115.00 113.42 114.82 +1.06 5,038 63,952 +541 Hover/Click
Mar23 220405 109.14 110.50 109.14 110.46 +1.21 859 8,960 +415 Hover/Click
May23 220405 106.00 106.50 105.50 106.46 +0.89 159 2,502 +55 Hover/Click
Total Volume and Open Interest 33,203 228,605 +1,443  
Lumber(CME) Weekly Monthly
May22 220405 973.9 977.8 935.0 938.4 -28.1 320 1,457 -82  
Jul22 220405 867.0 867.0 835.1 835.1 -26.9 180 959 +81  
Sep22 220405 820.0 820.0 820.0 820.0 -10.0 16 218 +3  
Nov22 220405 805.0 805.0 791.3 798.0 -10.0 5 87 +4  
Jan23 220405 801.7 801.7 801.7 801.7 -10.0 0 2 +0  
Mar23 220405 808.1 808.1 808.1 808.1 -10.0 0 2 +0  
May23 220405 708.1 708.1 708.1 708.1 -10.0        
Total Volume and Open Interest 521 2,725 +6  
Crude Oil(NYM) Weekly Monthly
May22 220405 103.66 105.59 100.95 101.96 -1.32 324,777 261,793 -8,485 Hover/Click
Jun22 220405 102.16 104.07 99.70 100.68 -1.16 132,547 200,884 +3,732 Hover/Click
Jul22 220405 100.81 102.64 98.57 99.55 -1.05 78,048 114,035 +354 Hover/Click
Aug22 220405 99.76 101.14 97.36 98.31 -0.97 49,200 65,367 +893 Hover/Click
Sep22 220405 98.81 99.54 96.15 97.07 -0.88 53,253 87,076 -908 Hover/Click
Oct22 220405 97.46 98.04 94.95 95.88 -0.78 31,045 61,705 -1,686 Hover/Click
Nov22 220405 96.13 96.59 94.06 94.78 -0.74 14,588 58,173 -1,791 Hover/Click
Dec22 220405 94.49 95.79 92.78 93.74 -0.73 66,889 250,539 -460 Hover/Click
Jan23 220405 94.43 94.43 91.94 92.76 -0.73 9,606 45,318 -1,225 Hover/Click
Feb23 220405 93.22 93.35 91.04 91.82 -0.73 7,052 35,822 -561 Hover/Click
Mar23 220405 92.08 92.68 90.06 90.93 -0.73 10,181 46,929 -877 Hover/Click
Apr23 220405 90.84 90.96 89.30 90.08 -0.75 1,937 26,892 +93 Hover/Click
May23 220405 90.40 90.40 88.94 89.32 -0.76 1,175 27,700 -99 Hover/Click
Jun23 220405 89.59 90.15 87.69 88.57 -0.79 25,959 108,923 -2,835 Hover/Click
Jul23 220405 88.85 88.86 87.49 87.84 -0.80 755 21,450 -314 Hover/Click
Aug23 220405 87.15 87.15 86.88 87.15 -0.81 223 17,387 +46 Hover/Click
Total Volume and Open Interest 852,537 1,791,481 -13,795  
e-miNY Crude Oil(NYM)
May22 220405 103.550 105.575 100.950 101.950 -1.325 26,333 6,669 +124  
Jun22 220405 101.850 104.050 99.675 100.675 -1.175 1,302 1,348 +195  
Jul22 220405 102.500 102.500 98.700 99.550 -1.050 70 169 +1  
Aug22 220405 100.500 100.700 97.900 98.300 -0.975 5 58 +0  
Sep22 220405 99.025 99.100 96.700 97.075 -0.875 3 54 +2  
Oct22 220405 97.525 97.525 95.500 95.875 -0.775 9 24 +1  
Nov22 220405 95.200 95.900 94.500 94.775 -0.750 19 22 +10  
Dec22 220405 95.500 95.500 93.500 93.750 -0.725 11 286 +2  
Jan23 220405 92.625 93.700 92.500 92.750 -0.750 0 76 +0  
Feb23 220405 93.175 93.175 91.825 91.825 -0.725 1 3 +0  
Total Volume and Open Interest 27,761 8,807 +329  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220405 357.49 361.67 342.98 346.82 -7.79 36,989 55,797 -1,751 Hover/Click
Jun22 220405 334.78 339.14 324.34 327.84 -4.81 26,150 39,192 +2,400 Hover/Click
Jul22 220405 322.64 325.82 314.86 318.06 -2.62 15,446 21,130 -397 Hover/Click
Aug22 220405 316.20 318.31 309.27 312.38 -1.85 7,194 12,637 -206 Hover/Click
Sep22 220405 310.00 313.72 305.92 308.92 -1.32 6,695 13,218 +224 Hover/Click
Oct22 220405 308.35 309.95 304.10 306.29 -1.07 4,122 10,433 +225 Hover/Click
Nov22 220405 305.77 306.30 301.30 303.55 -0.94 3,244 8,677 -220 Hover/Click
Dec22 220405 302.63 304.95 298.08 300.76 -0.90 6,294 17,938 +715 Hover/Click
Jan23 220405 300.70 301.70 295.54 298.17 -0.95 818 5,277 +9 Hover/Click
Feb23 220405 294.00 297.90 293.50 295.33 -0.98 451 1,999 +82 Hover/Click
Mar23 220405 295.67 295.67 289.50 292.13 -1.00 356 2,426 +20 Hover/Click
Apr23 220405 292.22 292.22 288.64 288.64 -1.18 116 2,059 +1 Hover/Click
May23 220405 289.50 289.50 285.41 285.74 -1.29 104 575 +2 Hover/Click
Jun23 220405 286.58 286.59 280.90 283.09 -1.38 259 5,283 +54 Hover/Click
Total Volume and Open Interest 108,250 207,207 +1,154  
RBOB Gasoline(NYM) Weekly Monthly
May22 220405 321.74 325.45 313.39 316.49 -3.32 45,474 111,306 -1,482 Hover/Click
Jun22 220405 317.45 321.13 309.76 313.11 -2.50 31,942 53,031 +4,070 Hover/Click
Jul22 220405 311.43 314.99 304.60 307.89 -1.84 19,799 35,359 +1,086 Hover/Click
Aug22 220405 305.00 308.14 298.65 301.84 -1.58 12,891 17,632 -345 Hover/Click
Sep22 220405 299.42 300.66 292.33 295.10 -1.33 9,482 14,023 +18 Hover/Click
Oct22 220405 281.54 282.22 276.00 278.35 -1.04 3,918 10,899 +360 Hover/Click
Nov22 220405 273.48 274.69 268.90 271.22 -1.08 3,070 9,578 +193 Hover/Click
Dec22 220405 268.61 269.25 262.61 265.46 -1.14 2,873 24,153 +186 Hover/Click
Jan23 220405 263.50 264.50 259.10 261.35 -1.26 934 5,003 +260 Hover/Click
Feb23 220405 261.00 261.86 257.70 258.90 -1.39 199 1,119 -3 Hover/Click
Total Volume and Open Interest 131,245 287,647 +4,393  
e-miNY RBOB Gasoline(NYM)
May22 220405 319.80 319.80 316.49 316.49 -3.32 0 1 +0  
Jun22 220405 313.11 313.11 313.11 313.11 -2.50        
Jul22 220405 307.89 307.89 307.89 307.89 -1.84        
Aug22 220405 301.84 301.84 301.84 301.84 -1.58        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May22 220405 5.782 6.201 5.771 6.032 +0.320 178,521 232,313 -1,330 Hover/Click
Jun22 220405 5.864 6.277 5.847 6.108 +0.315 54,251 76,923 +1,328 Hover/Click
Jul22 220405 5.918 6.336 5.912 6.170 +0.312 71,034 100,931 -2,004 Hover/Click
Aug22 220405 5.940 6.340 5.919 6.175 +0.310 34,182 44,607 -1,709 Hover/Click
Sep22 220405 5.906 6.318 5.906 6.156 +0.307 27,236 75,302 +509 Hover/Click
Oct22 220405 5.938 6.335 5.918 6.172 +0.305 46,402 87,190 +7,189 Hover/Click
Nov22 220405 6.000 6.397 6.000 6.242 +0.301 9,773 44,198 +9 Hover/Click
Dec22 220405 6.150 6.549 6.150 6.395 +0.298 12,208 44,908 -2,132 Hover/Click
Jan23 220405 6.245 6.643 6.243 6.491 +0.295 15,159 65,400 -550 Hover/Click
Feb23 220405 6.108 6.443 6.098 6.305 +0.286 4,904 20,447 +129 Hover/Click
Mar23 220405 5.528 5.746 5.528 5.631 +0.203 8,162 40,602 +314 Hover/Click
Apr23 220405 4.210 4.307 4.210 4.273 +0.103 14,598 52,800 +2,057 Hover/Click
May23 220405 4.095 4.163 4.084 4.137 +0.109 8,067 31,640 +2,721 Hover/Click
Jun23 220405 4.135 4.180 4.128 4.168 +0.108 2,709 17,967 +859 Hover/Click
Jul23 220405 4.170 4.220 4.168 4.208 +0.107 4,083 15,744 +1,390 Hover/Click
Aug23 220405 4.180 4.229 4.177 4.219 +0.108 2,007 11,345 +384 Hover/Click
Total Volume and Open Interest 509,968 1,140,213 +15,702  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220405 108.51 109.90 104.53 106.64 -0.89 238,624 409,905 -16,607 Hover/Click
Jul22 220405 106.97 108.18 103.16 105.20 -0.80 151,045 270,024 +3,219 Hover/Click
Aug22 220405 105.43 106.55 101.79 103.80 -0.76 87,243 122,572 +4,055 Hover/Click
Sep22 220405 104.01 105.09 100.57 102.51 -0.75 71,466 125,433 -2,596 Hover/Click
Oct22 220405 103.05 103.71 99.49 101.31 -0.75 39,991 70,200 +3,693 Hover/Click
Nov22 220405 101.79 102.45 98.43 100.17 -0.76 33,045 65,356 +525 Hover/Click
Dec22 220405 100.58 101.25 97.30 99.05 -0.80 74,991 188,744 +1,486 Hover/Click
Jan23 220405 99.78 99.91 96.39 97.99 -0.82 10,755 36,997 -141 Hover/Click
Feb23 220405 98.83 99.00 95.51 96.98 -0.83 7,964 47,621 +1,347 Hover/Click
Mar23 220405 96.97 96.97 96.05 96.13 -0.84 11,713 35,526 -3 Hover/Click
Apr23 220405 94.81 95.34 94.81 95.34 -0.84 1,473 16,761 +301 Hover/Click
May23 220405 96.00 96.00 94.64 94.64 -0.84 1,649 18,758 -18 Hover/Click
Jun23 220405 95.48 95.76 92.50 93.93 -0.83 19,773 88,796 +653 Hover/Click
Jul23 220405 93.22 93.22 93.22 93.22 -0.81 679 15,342 +213 Hover/Click
Total Volume and Open Interest 790,979 1,826,858 -3,191  
Gas Oil(ICE) Weekly Monthly
Apr22 220405 1127.50 1140.00 1042.00 1080.25 -58.00 18,538 47,190 -4,500 Hover/Click
May22 220405 1067.75 1079.00 1010.50 1035.00 -36.50 49,717 133,928 -1,179 Hover/Click
Jun22 220405 1005.00 1015.00 964.50 986.75 -22.50 41,200 69,123 -146 Hover/Click
Jul22 220405 963.50 972.75 935.00 953.75 -15.50 16,694 44,427 +1,459 Hover/Click
Aug22 220405 941.25 949.00 917.25 933.75 -12.50 10,719 29,493 +1,211 Hover/Click
Sep22 220405 928.50 934.25 905.75 920.25 -10.75 6,931 31,958 +261 Hover/Click
Oct22 220405 920.00 926.50 898.00 911.50 -9.75 3,445 25,473 -36 Hover/Click
Nov22 220405 906.50 912.50 884.75 898.25 -8.25 5,956 17,638 +2,169 Hover/Click
Dec22 220405 892.75 899.00 870.50 885.25 -6.25 14,142 58,830 -844 Hover/Click
Jan23 220405 882.75 884.25 868.75 875.25 -5.25 1,113 14,867 -16 Hover/Click
Total Volume and Open Interest 171,959 529,510 -1,501  
Ethanol(CBOT)
May22 220405 2.160 2.160 2.160 2.160 unch        
Jun22 220405 2.160 2.160 2.160 2.160 unch        
Jul22 220405 2.160 2.160 2.160 2.160 unch        
Aug22 220405 2.160 2.160 2.160 2.160 unch        
Sep22 220405 2.160 2.160 2.160 2.160 unch        
Oct22 220405 2.160 2.160 2.160 2.160 unch        
Nov22 220405 2.160 2.160 2.160 2.160 unch        
Dec22 220405 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220405 104.25 105.56 99.92 101.96 -1.32 25,087 48,306 -2,520 Hover/Click
Jun22 220405 102.94 104.01 98.68 100.68 -1.16 45,964 72,244 -3,139 Hover/Click
Jul22 220405 102.14 102.18 97.59 99.55 -1.05 29,926 34,076 +1,261 Hover/Click
Aug22 220405 100.65 100.65 96.38 98.31 -0.97 15,442 19,486 -437 Hover/Click
Sep22 220405 99.25 99.25 95.19 97.07 -0.88 13,313 45,744 -418 Hover/Click
Oct22 220405 97.78 97.78 94.04 95.88 -0.78 9,707 19,551 +2,013 Hover/Click
Nov22 220405 96.18 96.18 92.98 94.78 -0.74 4,167 11,945 +102 Hover/Click
Dec22 220405 95.17 95.35 91.99 93.74 -0.73 16,971 111,221 +1,172 Hover/Click
Jan23 220405 92.87 92.87 92.67 92.76 -0.73 712 6,761 +92 Hover/Click
Feb23 220405 91.82 91.82 91.82 91.82 -0.73 319 3,701 +3 Hover/Click
Mar23 220405 90.93 90.93 90.93 90.93 -0.73 532 8,833 +150 Hover/Click
Apr23 220405 90.08 90.08 90.08 90.08 -0.75 69 3,619 -13 Hover/Click
May23 220405 89.32 89.32 89.32 89.32 -0.76 24 2,823 +0 Hover/Click
Jun23 220405 88.47 88.57 88.47 88.57 -0.79 2,450 26,564 -33 Hover/Click
Jul23 220405 87.84 87.84 87.84 87.84 -0.80 8 616 +1 Hover/Click
Aug23 220405 87.15 87.15 87.15 87.15 -0.81 1 771 +0 Hover/Click
Total Volume and Open Interest 170,864 506,777 -1,484  
US Dollar Index(ICE) Weekly Monthly
Jun22 220405 98.975 99.505 98.820 99.427 +0.452 16,686 51,228 -3,185 Hover/Click
Sep22 220405 98.660 99.255 98.625 99.173 +0.442 14 485 +0 Hover/Click
Dec22 220405 98.700 99.177 98.700 99.177 +0.447 5 86 +4 Hover/Click
Total Volume and Open Interest 16,710 51,805 -3,181  
Australian Dollar(CME) Weekly Monthly
Jun22 220405 75.52 76.69 75.44 76.02 +0.45 75,283 143,389 +767 Hover/Click
Sep22 220405 75.63 76.81 75.62 76.16 +0.42 18 313 +5 Hover/Click
Dec22 220405 76.26 76.86 75.75 76.23 +0.38 0 46 +0 Hover/Click
Total Volume and Open Interest 75,348 144,483 +780  
British Pound(CME) Weekly Monthly
Jun22 220405 131.11 131.64 130.63 130.77 -0.35 80,426 228,440 +3,609 Hover/Click
Sep22 220405 131.29 131.69 130.74 130.85 -0.34 135 2,169 +108 Hover/Click
Dec22 220405 131.09 131.81 130.86 130.99 -0.34 0 1,750 +0 Hover/Click
Total Volume and Open Interest 80,603 235,045 +3,682  
Canadian Dollar(CME) Weekly Monthly
Jun22 220405 80.05 80.61 79.99 80.16 +0.09 60,486 144,038 +1,668 Hover/Click
Sep22 220405 80.23 80.57 79.98 80.14 +0.09 23 2,544 +4 Hover/Click
Dec22 220405 80.35 80.55 79.96 80.12 +0.08 7 4,315 +1 Hover/Click
Mar23 220405 80.13 80.55 80.01 80.13 +0.08 0 234 +0 Hover/Click
Total Volume and Open Interest 60,528 152,528 +1,676  
Japanese Yen(CME) Weekly Monthly
Jun22 220405 81.58 81.86 81.00 81.04 -0.53 146,443 243,306 +7,667 Hover/Click
Sep22 220405 82.17 82.24 81.42 81.44 -0.53 61 1,511 +31 Hover/Click
Dec22 220405 81.98 82.75 81.94 81.98 -0.52 103 43 -10 Hover/Click
Total Volume and Open Interest 146,859 248,350 +7,668  
Swiss Franc(CME) Weekly Monthly
Jun22 220405 108.23 108.57 107.85 107.92 -0.35 16,255 39,762 -261 Hover/Click
Sep22 220405 108.99 109.23 108.57 108.61 -0.34 30 167 -7 Hover/Click
Dec22 220405 109.40 110.00 109.36 109.40 -0.34 0 67 +0 Hover/Click
Total Volume and Open Interest 16,285 39,996 -268  
EuroFX(CME) Weekly Monthly
Jun22 220405 110.01 110.17 109.28 109.33 -0.68 158,346 643,259 +4,056 Hover/Click
Sep22 220405 110.63 110.79 109.92 109.96 -0.68 693 7,667 -311 Hover/Click
Dec22 220405 111.16 111.50 110.64 110.69 -0.66 224 3,819 -184 Hover/Click
Total Volume and Open Interest 160,373 661,797 +3,149  
Mexican Peso(CME) Weekly Monthly
Jun22 220405 498.75 499.88 493.75 495.00 -3.75 34,748 168,932 +3,251 Hover/Click
Sep22 220405 485.63 490.63 485.00 485.88 -3.88 31 23 -17 Hover/Click
Total Volume and Open Interest 34,779 169,007 +3,234  
Brazilian Real(CME) Weekly Monthly
May22 220405 215.30 216.70 212.60 213.50 -1.80 9,188 64,921 +1,364  
Jun22 220405 214.20 214.70 210.70 211.55 -1.80 375 1,979 +112 Hover/Click
Jul22 220405 209.85 212.65 209.20 209.85 -1.75        
Aug22 220405 208.10 210.55 207.80 208.10 -1.75        
Total Volume and Open Interest 9,563 66,900 +1,476  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220405 149~040 149~110 146~070 146~130 -2~150 391,832 1,120,519 -7,203 Hover/Click
Sep22 220405 148~140 148~140 145~120 145~160 -2~150 2 40 +1 Hover/Click
Dec22 220405 145~160 148~000 145~160 145~160 -2~150       Hover/Click
Total Volume and Open Interest 391,834 1,120,559 -7,202  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220405 122~045 122~100 120~255 120~295 -1~055 1,923,816 3,680,618 -27,829 Hover/Click
Sep22 220405 121~275 122~035 120~200 120~235 -1~065 57 97 -10 Hover/Click
Dec22 220405 120~235 120~235 120~235 120~235 -1~065       Hover/Click
Total Volume and Open Interest 1,923,873 3,680,715 -27,839  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220405 114~006 114~054 113~086 113~120 -0~204 1,314,357 3,756,837 +26,748 Hover/Click
Sep22 220405 113~040 113~040 113~034 113~040 -0~212 8 12 +8 Hover/Click
Dec22 220405 113~040 113~040 113~040 113~040 -0~212       Hover/Click
Total Volume and Open Interest 1,314,365 3,756,849 +26,756  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220405 105~221 105~240 105~152 105~170 -0~051 592,649 2,197,764 -30,397 Hover/Click
Sep22 220405 105~162 105~162 105~105 105~105 -0~051 2 2 +2 Hover/Click
Dec22 220405 105~111 105~111 105~111 105~111 -0~051       Hover/Click
Total Volume and Open Interest 592,651 2,197,766 -30,395  
Eurodollars(CME) Weekly Monthly
Jun22 220405 98.425 98.435 98.375 98.390 -0.025 187,058 1,044,506 -21,534  
Sep22 220405 97.715 97.735 97.615 97.650 -0.060 165,457 1,033,852 +22,026  
Dec22 220405 97.200 97.225 97.085 97.120 -0.080 197,302 1,342,281 +2,515  
Mar23 220405 96.890 96.920 96.750 96.790 -0.095 142,370 907,234 -8,293  
Jun23 220405 96.705 96.725 96.540 96.580 -0.105 248,822 971,002 +699  
Sep23 220405 96.700 96.730 96.545 96.585 -0.105 149,566 808,803 +3,226  
Dec23 220405 96.805 96.830 96.645 96.690 -0.100 182,070 1,296,573 -3,321  
Mar24 220405 96.925 96.950 96.765 96.810 -0.100 89,402 420,348 -111  
Jun24 220405 97.025 97.050 96.865 96.905 -0.105 102,784 466,747 +1,223  
Sep24 220405 97.100 97.125 96.935 96.975 -0.110 72,988 435,036 +656  
Dec24 220405 97.170 97.190 97.000 97.030 -0.125 121,581 785,346 +2,179  
Mar25 220405 97.270 97.295 97.090 97.115 -0.145 70,977 253,828 +703  
Jun25 220405 97.380 97.400 97.180 97.195 -0.170 58,261 176,446 -130  
Sep25 220405 97.465 97.490 97.255 97.265 -0.190 50,537 140,870 +1,002  
Dec25 220405 97.535 97.555 97.300 97.315 -0.205 46,027 139,390 -2,624  
Mar26 220405 97.590 97.610 97.350 97.360 -0.215 42,275 75,036 -1,334  
Jun26 220405 97.615 97.635 97.370 97.380 -0.225 29,704 67,467 -2,244  
Sep26 220405 97.640 97.650 97.385 97.395 -0.225 23,674 70,978 +811  
Total Volume and Open Interest 2,099,985 10,974,052 -2,327  
Ultra T-Bond(CBOT)
Jun22 220405 176~22 176~27 172~00 172~18 -3~19 218,189 1,285,937 -7,318  
Sep22 220405 172~14 172~14 172~14 172~14 -3~19        
Dec22 220405 172~14 172~14 172~14 172~14 -3~19        
Total Volume and Open Interest 218,189 1,285,937 -7,318  
Ultra 10-Yr T-Note(CBOT)
Jun22 220405 134~210 134~260 132~195 132~245 -1~230 337,899 1,351,195 +8,337  
Sep22 220405 132~245 132~245 132~245 132~245 -1~230        
Dec22 220405 132~245 132~245 132~245 132~245 -1~230        
Total Volume and Open Interest 337,899 1,351,195 +8,337  
30 Day Federal Funds(CBOT)
Apr22 220405 99.658 99.660 99.655 99.658 +0.003 46,431 476,319 +1,125  
May22 220405 99.265 99.265 99.250 99.255 -0.005 74,443 320,774 -6,491  
Jun22 220405 98.990 98.990 98.960 98.975 -0.005 21,336 94,983 -1,957  
Jul22 220405 98.730 98.730 98.695 98.710 -0.010 60,685 263,148 +6,976  
Aug22 220405 98.400 98.400 98.340 98.365 -0.020 42,978 203,126 +4,538  
Sep22 220405 98.290 98.290 98.225 98.250 -0.030 8,994 60,495 -475  
Total Volume and Open Interest 348,838 2,009,779 +17,589  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220405 149.81 149.92 149.68 149.70 -0.11 3,038 13,488 -536 Hover/Click
Sep22 220405 149.69 149.69 149.69 149.69 -0.11       Hover/Click
Dec22 220405 149.69 149.69 149.69 149.69 -0.11       Hover/Click
Total Volume and Open Interest 3,038 13,488 -536  
Euro-Buxl(EUREX)
Jun22 220405 187.34 187.44 183.06 183.38 -3.04 76,759 305,978 -6,167  
Sep22 220405 200.84 200.84 200.84 200.84 -3.74 0 255 -1  
Dec22 220405 200.38 200.38 200.38 200.38 -3.04        
Total Volume and Open Interest 76,759 306,233 -6,168  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220405 159.31 159.42 157.62 157.73 -1.37 816,143 1,406,711 -68,838 Hover/Click
Sep22 220405 159.50 159.74 158.52 158.52 -1.46 108 19,730 +104 Hover/Click
Dec22 220405 156.04 156.04 156.04 156.04 -1.37 0 7 +0 Hover/Click
Total Volume and Open Interest 816,251 1,426,448 -68,734  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220405 129.06 129.14 128.41 128.46 -0.58 576,291 1,751,130 -25,339 Hover/Click
Sep22 220405 127.23 127.23 127.23 127.23 -0.58 0 3 +0 Hover/Click
Dec22 220405 127.43 127.43 127.43 127.43 -0.58       Hover/Click
Total Volume and Open Interest 576,291 1,751,133 -25,339  
Euro-Schatz(EUREX)
Jun22 220405 110.77 110.79 110.64 110.65 -0.11 405,204 1,536,910 +4,428  
Sep22 220405 110.21 110.21 110.21 110.21 -0.12 0 2 +0  
Dec22 220405 110.68 110.68 110.68 110.68 -0.11        
Total Volume and Open Interest 405,204 1,536,912 +4,428  
3-Mth Euribor(EUREX)
Jun22 220405 100.355 100.355 100.355 100.355 unch 0 495 +0  
Sep22 220405 100.070 100.070 100.070 100.070 -0.025 60 1,219 -29  
Dec22 220405 99.690 99.690 99.690 99.690 -0.045 0 182 +0  
Total Volume and Open Interest 200 3,253 -19  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220405 121~28 121~28 120~24 120~26 -1~02 170,101 676,914 -3,091 Hover/Click
Sep22 220405 120~00 120~00 120~00 120~00 -1~02 0 2 +0 Hover/Click
Total Volume and Open Interest 170,101 676,916 -3,091  
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 220405 100.365 100.365 100.345 100.350 -0.010 63,769 496,172 -758  
Sep22 220405 100.105 100.110 100.065 100.070 -0.030 87,362 446,922 +9,434  
Dec22 220405 99.735 99.740 99.675 99.685 -0.050 97,554 495,563 -234  
Total Volume and Open Interest 864,057 4,189,532 +48,561  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220405 99.36 99.41 99.26 99.27 -0.09 13,853 220,810 +1,599  
Sep22 220405 98.52 98.58 98.30 98.30 -0.22 12,375 173,049 +56  
Dec22 220405 97.99 98.07 97.74 97.74 -0.24 8,237 175,677 -1,337  
Mar23 220405 97.36 97.47 97.11 97.11 -0.25 9,787 121,838 -940  
Jun23 220405 96.86 96.98 96.62 96.62 -0.24 8,412 87,237 -936  
Sep23 220405 96.65 96.74 96.45 96.45 -0.19 2,269 78,664 +228  
Dec23 220405 96.57 96.65 96.42 96.42 -0.15 6,142 48,074 -47  
Mar24 220405 96.55 96.61 96.44 96.44 -0.10 2,659 30,843 +863  
Jun24 220405 96.57 96.57 96.45 96.45 -0.07 12 310 +5  
Sep24 220405 96.44 96.44 96.44 96.44 -0.07 0 125 +0  
Total Volume and Open Interest 63,746 936,745 -509  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220405 97.12 97.19 97.06 97.09 -0.02 159,845 1,010,031 +13,138  
Sep22 220405 97.09 97.09 97.09 97.09 -0.02        
Total Volume and Open Interest 159,845 1,010,031 +13,138  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220405 97.42 97.50 97.29 97.31 -0.10 283,932 869,082 +10,090  
Sep22 220405 97.31 97.31 97.31 97.31 -0.10        
Total Volume and Open Interest 283,932 869,082 +10,090  
Gold(CMX) Weekly Monthly
Apr22 220405 1927.1 1943.5 1918.4 1922.9 -6.3 1,016 11,601 -1,094 Hover/Click
Jun22 220405 1937.3 1948.9 1920.9 1927.5 -6.5 135,154 472,058 -3,946 Hover/Click
Aug22 220405 1941.5 1954.4 1927.2 1933.5 -6.2 2,167 37,625 +90 Hover/Click
Oct22 220405 1942.0 1960.1 1933.2 1939.7 -6.1 293 11,135 -22 Hover/Click
Dec22 220405 1957.2 1966.4 1940.8 1947.3 -6.0 878 22,425 +155 Hover/Click
Feb23 220405 1951.8 1955.7 1951.8 1955.7 -5.8 22 3,637 -3 Hover/Click
Apr23 220405 1964.2 1964.2 1964.2 1964.2 -5.4 6 369 +0 Hover/Click
Jun23 220405 1972.2 1972.2 1972.2 1972.2 -5.1 0 500 +0 Hover/Click
Aug23 220405 1979.9 1979.9 1979.9 1979.9 -5.1 2 50 +0 Hover/Click
Oct23 220405 1987.7 1987.7 1987.7 1987.7 -5.1       Hover/Click
Dec23 220405 1999.5 2004.0 1999.5 1999.5 +0.3 2 342 +2 Hover/Click
Feb24 220405 2003.1 2003.1 2003.1 2003.1 +0.3       Hover/Click
Total Volume and Open Interest 140,631 565,115 -4,854  
Silver(CMX) Weekly Monthly
May22 220405 2466.5 2511.0 2441.5 2453.4 -5.6 44,247 102,685 -2,899 Hover/Click
Jul22 220405 2473.5 2518.0 2450.0 2461.3 -5.1 5,015 30,170 +962 Hover/Click
Sep22 220405 2496.0 2524.0 2458.0 2469.3 -5.0 362 7,239 +98 Hover/Click
Dec22 220405 2487.0 2537.0 2472.0 2482.1 -5.3 106 5,278 +32 Hover/Click
Mar23 220405 2496.0 2496.0 2496.0 2496.0 -5.3 28 1,142 +21 Hover/Click
May23 220405 2508.9 2508.9 2508.9 2508.9 -3.7 4 10 +0 Hover/Click
Jul23 220405 2521.3 2521.3 2521.3 2521.3 -2.1 4 98 +0 Hover/Click
Total Volume and Open Interest 49,783 147,033 -1,811  
Platinum(NYMEX) Weekly Monthly
Apr22 220405 979.3 979.3 969.4 969.4 -17.1 159 319 -200 Hover/Click
Jul22 220405 990.7 992.4 969.3 973.1 -17.9 13,260 53,188 -393 Hover/Click
Oct22 220405 993.6 993.6 972.4 975.3 -17.6 211 6,422 -68 Hover/Click
Jan23 220405 985.0 986.0 977.7 977.7 -17.2 9 110 +4 Hover/Click
Total Volume and Open Interest 13,680 60,153 -690  
Palladium(NYMEX) Weekly Monthly
Jun22 220405 2281.00 2319.50 2226.50 2235.30 -39.70 1,008 6,404 +19 Hover/Click
Sep22 220405 2288.50 2310.50 2237.40 2237.40 -38.70 10 232 +3 Hover/Click
Dec22 220405 2237.40 2237.40 2237.40 2237.40 -38.70 0 3 +0 Hover/Click
Total Volume and Open Interest 1,018 6,641 +22  
Copper(CMX) Weekly Monthly
May22 220405 478.25 486.00 476.00 479.50 +1.35 54,322 112,014 -3,436 Hover/Click
Jul22 220405 478.60 486.15 476.60 480.15 +1.50 13,628 52,462 +3,794 Hover/Click
Sep22 220405 478.15 485.45 476.80 479.95 +1.70 3,774 22,505 +358 Hover/Click
Dec22 220405 480.15 483.90 475.80 479.45 +2.00 1,324 13,610 +456 Hover/Click
Mar23 220405 481.00 481.00 478.00 478.85 +2.20 32 814 +0 Hover/Click
Total Volume and Open Interest 74,456 210,682 +939  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220405 34802 35015 34469 34550 -279 152,091 65,930 +374 Hover/Click
Sep22 220405 34768 34977 34452 34523 -281 123 182 -7 Hover/Click
Dec22 220405 35007 35007 34583 34608 -284 0 1 +0 Hover/Click
Mar23 220405 34600 34600 34600 34600 -283       Hover/Click
Total Volume and Open Interest 152,214 66,113 +367  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220405 4576.25 4588.75 4507.75 4520.25 -57.50 1,441,126 2,099,129 +4,156 Hover/Click
Sep22 220405 4579.00 4591.50 4512.25 4523.75 -57.25 2,064 8,805 -35 Hover/Click
Dec22 220405 4601.75 4604.00 4525.25 4536.50 -57.00 479 8,431 +228 Hover/Click
Mar23 220405 4558.50 4558.50 4558.50 4558.50 -56.50 159 459 +159 Hover/Click
Total Volume and Open Interest 1,443,828 2,118,373 +4,508  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220405 15155.50 15198.00 14780.25 14828.00 -336.25 539,029 227,469 +5,108 Hover/Click
Sep22 220405 15195.00 15229.50 14819.75 14863.00 -335.00 515 1,629 +67 Hover/Click
Dec22 220405 15102.25 15270.50 14913.50 14913.50 -346.25 3 76 +0 Hover/Click
Total Volume and Open Interest 539,547 229,178 +5,175  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220405 2698.40 2712.30 2643.80 2649.80 -50.20 14,577 45,971 -369 Hover/Click
Sep22 220405 2658.80 2658.80 2656.60 2658.80 -50.20 0 2 +0 Hover/Click
Dec22 220405 2668.10 2668.10 2668.10 2668.10 -50.30       Hover/Click
Total Volume and Open Interest 14,577 45,973 -369  
Volatility Index(CBOE)
Apr22 220405 21.10 23.30 20.93 23.26 +2.30 57,647 108,390 -2,462  
May22 220405 23.20 24.90 23.16 24.84 +1.69 44,857 90,644 +7,498  
Jun22 220405 24.45 25.67 24.40 25.65 +1.28 12,855 38,086 +1,332  
Jul22 220405 25.45 26.45 25.40 26.41 +1.01 7,118 27,970 +28  
Total Volume and Open Interest 130,380 301,893 +7,500  
S & P 600(CME)
Jun22 220405 1296.80 1296.80 1296.80 1296.80 -30.20        
Sep22 220405 1297.70 1297.70 1297.70 1297.70 -30.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220405 2094.10 2107.90 2037.80 2042.90 -51.70 187,687 463,377 -1,446 Hover/Click
Sep22 220405 2105.40 2108.50 2040.40 2044.90 -51.60 12 183 -6 Hover/Click
Dec22 220405 2039.30 2039.30 2039.30 2039.30 -49.80       Hover/Click
Total Volume and Open Interest 187,699 463,560 -1,452  
Nikkei 225(CME)
Jun22 220405 28025 28025 27480 27565 -475 4,433 10,663 -16  
Sep22 220405 27850 27850 27525 27525 -480 1 5 +0  
Total Volume and Open Interest 4,434 10,668 -16  
Nikkei 225(SGX) Weekly Monthly
Jun22 220405 27770 28025 27635 27800 +25 42,381 94,238 +159  
Sep22 220405 27765 27765 27745 27750 +20 32 939 -5  
Dec22 220405 27545 27545 27545 27545 +20 0 13,289 +0  
Total Volume and Open Interest 42,415 123,108 +154  
Nikkei 225 Mini(JPX)
Jun22 220405 27925 27975 27655 27800 +10 502,058 301,009 -12,553  
Sep22 220405 27650 27975 27575 27740 -40 23,339 6,551 +653  
Dec22 220405 27405 27740 27380 27530 -30 1,288 2,987 +133  
Total Volume and Open Interest 665,412 463,896 +23,307  
Nikkei 225(JPX)
Jun22 220405 27920 27970 27660 27800 +10 39,422 208,525 -3,334  
Sep22 220405 27890 27890 27620 27740 unch 196 5,022 +39  
Dec22 220405 27440 27530 27440 27530 +10 2 27,644 -99  
Total Volume and Open Interest 39,622 277,506 -3,393  
Nikkei 225(CME) Yen
Jun22 220405 27980 27980 27435 27520 -480 26,296 42,265 +580  
Sep22 220405 27460 27460 27405 27460 -480 2 12 +2  
Dec22 220405 27235 27235 27235 27235 -480        
Total Volume and Open Interest 26,298 42,277 +582  
Nikkei 225(CME) e-Mini Yen
Jun22 220405 27520 27520 27520 27520 -480        
Sep22 220405 27460 27460 27460 27460 -480        
Dec22 220405 27240 27240 27240 27240 -480        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220405 6732.5 6743.0 6599.0 6642.5 -86.5 55,668 253,324 +3,205  
May22 220405 6639.0 6639.0 6507.0 6547.5 -87.0 7 102 +27  
Jun22 220405 6588.5 6588.5 6452.5 6500.0 -88.5 10 6,012 +9  
Sep22 220405 6478.0 6478.0 6478.0 6478.0 -86.5 0 1 +0  
Dec22 220405 6456.5 6456.5 6456.5 6456.5 -85.0 0 14,502 +0  
Mar23 220405 6450.0 6450.0 6450.0 6450.0 -85.5        
Total Volume and Open Interest 55,685 273,944 +3,241  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220404 22029 22535 21996 22474 +448 109,743 98,859 -1,020  
May22 220404 21921 22411 21908 22372 +451 170 111 +111  
Jun22 220404 21950 22250 21845 22210 +449 808 9,092 -118  
Total Volume and Open Interest 110,789 118,948 -18,763  
DAX(EUREX) Weekly Monthly
Jun22 220405 14551.0 14623.0 14354.0 14412.0 -138.0 42,711 75,017 -5,093  
Sep22 220405 14555.0 14588.0 14341.0 14395.0 -138.0 5 442 -4  
Dec22 220405 14438.0 14438.0 14383.0 14383.0 -138.0        
Total Volume and Open Interest 42,716 75,459 -5,097  
Mini-DAX(EUREX)
Jun22 220405 14561.0 14623.0 14353.0 14412.0 -138.0 32,052 10,573 -1,251  
Sep22 220405 14525.0 14570.0 14338.0 14395.0 -138.0 7 32 -7  
Dec22 220405 14405.0 14405.0 14383.0 14383.0 -138.0 0 2 +0  
Total Volume and Open Interest 32,059 10,607 -1,258  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220405 3875 3888 3811 3827 -47 626,990 3,872,402 -79,988  
Sep22 220405 3852 3860 3798 3813 -47 12 11,513 -10  
Dec22 220405 3800 3800 3800 3800 -47 0 28,308 +0  
Total Volume and Open Interest 627,002 3,919,714 -79,998  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220405 12172 12243 12147 12194 +10 25,585 164,612 -6,233  
Sep22 220405 12128 12161 12128 12161 +12 11 115 +7  
Dec22 220405 12139 12139 12139 12139 +6        
Total Volume and Open Interest 25,596 164,727 -6,226  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220405 7517.50 7575.50 7492.50 7550.00 +24.00 68,909 572,669 +2,491  
Sep22 220405 7504.00 7504.00 7504.00 7504.00 +25.00 18 566 +0  
Dec22 220405 7494.00 7494.00 7494.00 7494.00 +25.00 1,358 1,368 +0  
Total Volume and Open Interest 70,285 574,603 +2,491  
SPI 200(SFE) Weekly Monthly
Jun22 220405 7471.0 7542.0 7464.0 7497.0 +19.0 37,507 238,660 -1,950  
Sep22 220405 7417.0 7417.0 7417.0 7417.0 +19.0 2 2 +2  
Dec22 220405 7395.0 7395.0 7395.0 7395.0 +19.0 0 103 +0  
Total Volume and Open Interest 37,511 239,120 -1,946  
FTSE MIB(ISE)
Jun22 220405 24595.00 24655.00 24190.00 24349.00 -205.00 18,089 78,073 -427  
Sep22 220405 24120.00 24455.00 24040.00 24187.00 -205.00 11 243 +1  
Dec22 220405 23992.00 23992.00 23992.00 23992.00 -205.00        
Total Volume and Open Interest 18,100 78,316 -426  
KOSPI 200(KFE)
Jun22 220405 366.20 367.10 363.75 365.30 -0.20 176,149 253,026 -2,064  
Sep22 220405 366.70 367.05 364.00 365.05 -0.25 408 9,114 +291  
Dec22 220405 364.60 364.60 364.60 364.60 -1.90 0 13,375 +1  
Total Volume and Open Interest 176,557 283,701 -1,772  
GSCI(CME) Weekly Monthly
Apr22 220405 742.80 747.00 725.45 734.30 -4.60 131 1,586 -44  
May22 220405 727.50 737.40 725.60 727.50 -4.60 0 1 +0  
Jun22 220405 725.00 725.00 725.00 725.00 -9.60        
Total Volume and Open Interest 131 1,587 -44  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!