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 Wed April 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220406 1630.00 1643.00 1615.00 1619.50 -11.50 71,525 247,296 -5,965 Hover/Click
Jul22 220406 1613.00 1625.00 1599.25 1603.50 -10.50 42,435 193,183 +3,447 Hover/Click
Aug22 220406 1574.25 1585.25 1559.75 1563.00 -12.00 2,573 18,366 -206 Hover/Click
Sep22 220406 1500.00 1509.75 1482.25 1486.25 -14.50 1,680 12,373 -161 Hover/Click
Nov22 220406 1455.00 1463.00 1437.00 1444.00 -11.75 29,393 182,407 +875 Hover/Click
Jan23 220406 1452.00 1460.25 1435.50 1442.75 -10.75 3,977 20,390 -7 Hover/Click
Mar23 220406 1432.00 1438.50 1416.50 1425.25 -6.75 3,263 40,363 +69 Hover/Click
May23 220406 1429.50 1435.25 1414.75 1424.00 -5.75 2,281 18,114 +582 Hover/Click
Jul23 220406 1426.25 1435.00 1415.25 1424.75 -5.25 1,605 7,913 +472 Hover/Click
Aug23 220406 1411.00 1411.00 1411.00 1411.00 -4.00 22 150 +9 Hover/Click
Sep23 220406 1373.00 1373.00 1373.00 1373.00 -4.00 1 438 +1 Hover/Click
Nov23 220406 1350.25 1355.75 1337.50 1346.00 -6.25 376 13,702 -48 Hover/Click
Jan24 220406 1348.25 1348.25 1348.25 1348.25 -6.00 0 361 +0 Hover/Click
Mar24 220406 1342.50 1342.50 1342.50 1342.50 -6.00 0 2 +0 Hover/Click
Total Volume and Open Interest 159,145 755,511 -931  
Soybean Meal(CBOT) Weekly Monthly
May22 220406 466.20 470.00 459.90 461.80 -4.10 32,293 147,192 -3,035 Hover/Click
Jul22 220406 458.20 462.50 453.00 454.50 -3.70 19,175 132,731 -877 Hover/Click
Aug22 220406 447.70 451.10 442.70 444.00 -3.60 2,115 18,657 +809 Hover/Click
Sep22 220406 435.60 436.40 429.60 430.70 -2.60 1,233 12,371 +210 Hover/Click
Oct22 220406 419.40 421.40 414.80 417.30 -1.00 2,044 14,505 +195 Hover/Click
Dec22 220406 416.30 418.80 412.50 415.30 -0.40 9,977 52,392 +1,645 Hover/Click
Jan23 220406 413.60 413.70 407.70 410.90 +0.10 1,047 4,636 +131 Hover/Click
Mar23 220406 402.00 402.00 396.60 401.10 +1.60 814 7,278 +163 Hover/Click
May23 220406 393.90 397.80 392.50 397.60 +2.50 112 2,784 +13 Hover/Click
Jul23 220406 392.40 396.60 390.70 396.60 +2.60 224 2,350 +74 Hover/Click
Total Volume and Open Interest 69,195 399,282 -643  
Soybean Oil(CBOT) Weekly Monthly
May22 220406 72.35 73.30 71.59 71.83 -0.58 33,686 109,877 -1,526 Hover/Click
Jul22 220406 70.80 71.70 70.02 70.27 -0.62 17,801 98,771 +1,757 Hover/Click
Aug22 220406 68.81 69.54 67.95 68.28 -0.67 2,161 20,309 +179 Hover/Click
Sep22 220406 67.65 68.13 66.57 66.97 -0.70 1,714 13,754 +412 Hover/Click
Oct22 220406 66.07 66.91 65.33 65.81 -0.76 1,107 14,359 +104 Hover/Click
Dec22 220406 66.15 66.55 64.90 65.34 -0.81 10,167 65,801 +2,011 Hover/Click
Jan23 220406 65.22 66.01 64.43 64.83 -0.83 1,008 4,281 +192 Hover/Click
Mar23 220406 65.06 65.33 63.80 64.19 -0.81 753 6,130 +220 Hover/Click
May23 220406 64.19 64.88 63.37 63.75 -0.83 387 4,156 +87 Hover/Click
Jul23 220406 64.06 64.51 63.03 63.38 -0.87 442 3,300 +69 Hover/Click
Total Volume and Open Interest 69,575 347,050 +3,612  
Canola(WCE) Weekly Monthly
May22 220406 1145.4 1152.5 1132.7 1140.6 -7.2 7,392 42,691 -1,251 Hover/Click
Jul22 220406 1123.2 1127.1 1109.5 1113.8 -9.4 4,323 38,221 +37 Hover/Click
Nov22 220406 1000.1 1001.2 989.4 994.0 -6.7 6,033 57,240 +2,427 Hover/Click
Jan23 220406 999.2 1000.4 990.2 993.8 -6.1 381 11,511 +186 Hover/Click
Mar23 220406 992.2 992.2 988.1 988.1 -6.7 4 231 +4 Hover/Click
Total Volume and Open Interest 18,144 150,111 +1,414  
Corn(CBOT) Weekly Monthly
May22 220406 759.75 761.50 750.25 756.50 -3.25 112,649 439,180 -11,684 Hover/Click
Jul22 220406 747.75 750.75 739.25 747.00 -1.25 92,320 435,399 +6,170 Hover/Click
Sep22 220406 716.00 720.75 711.00 715.75 -1.75 28,727 150,743 +3,850 Hover/Click
Dec22 220406 705.50 710.50 699.50 704.75 -1.75 62,264 380,424 +9,550 Hover/Click
Mar23 220406 707.50 712.00 701.75 707.25 -0.75 7,128 50,899 +1,093 Hover/Click
May23 220406 707.25 712.00 701.75 707.25 -0.50 1,875 18,083 +740 Hover/Click
Jul23 220406 703.00 707.75 698.25 703.25 unch 1,457 24,737 +359 Hover/Click
Sep23 220406 650.00 653.75 648.75 651.25 +0.25 173 3,179 +11 Hover/Click
Dec23 220406 627.00 630.00 626.25 628.50 +1.50 1,337 37,579 +326 Hover/Click
Mar24 220406 633.00 636.00 633.00 635.25 +2.25 88 1,439 +1 Hover/Click
Total Volume and Open Interest 308,102 1,544,071 +10,430  
Wheat(CBOT) Weekly Monthly
May22 220406 1049.50 1056.25 1023.50 1038.25 -7.00 26,349 117,145 -2,893 Hover/Click
Jul22 220406 1048.00 1056.50 1024.75 1040.75 -4.75 27,425 110,337 +3,345 Hover/Click
Sep22 220406 1041.25 1048.75 1017.75 1036.75 -0.75 8,966 44,477 -381 Hover/Click
Dec22 220406 1029.75 1040.25 1010.00 1032.00 +4.75 6,949 53,368 -309 Hover/Click
Mar23 220406 1012.50 1023.75 994.75 1020.00 +8.75 1,744 7,962 +19 Hover/Click
May23 220406 990.50 1003.50 975.50 1001.50 +11.75 529 2,311 +127 Hover/Click
Total Volume and Open Interest 72,542 344,331 -130  
Wheat(KCBT) Weekly Monthly
May22 220406 1083.25 1095.50 1061.50 1085.00 +2.25 10,258 62,789 -818 Hover/Click
Jul22 220406 1084.50 1096.75 1063.75 1086.00 +1.75 10,584 62,015 +819 Hover/Click
Sep22 220406 1085.00 1094.50 1063.00 1084.75 +2.75 4,560 25,936 +235 Hover/Click
Dec22 220406 1081.25 1091.00 1060.50 1085.00 +6.25 2,493 22,445 -111 Hover/Click
Mar23 220406 1075.00 1083.25 1055.25 1079.25 +9.25 325 1,421 +21 Hover/Click
May23 220406 1038.25 1060.25 1033.00 1056.75 +12.50 184 751 +42 Hover/Click
Jul23 220406 925.75 962.50 925.75 959.50 +18.25 125 2,101 +40 Hover/Click
Total Volume and Open Interest 28,588 178,328 +244  
Wheat(MGE) Weekly Monthly
May22 220406 1111.75 1116.50 1094.00 1108.75 -3.00 1,968 22,404 -595 Hover/Click
Jul22 220406 1111.00 1115.50 1093.50 1108.50 -3.25 1,902 19,626 +587 Hover/Click
Sep22 220406 1084.50 1091.50 1069.00 1085.75 -1.00 1,068 17,391 +318 Hover/Click
Dec22 220406 1076.00 1088.50 1067.50 1082.75 -1.25 244 7,312 +8 Hover/Click
Mar23 220406 1077.75 1077.75 1077.50 1077.75 -1.50 35 356 +24 Hover/Click
May23 220406 1066.00 1066.00 1066.00 1066.00 +5.75 0 13 +0 Hover/Click
Total Volume and Open Interest 5,221 67,200 +344  
Oats(CBOT) Weekly Monthly
May22 220406 742.00 755.50 737.00 752.50 +7.25 193 1,351 -107 Hover/Click
Jul22 220406 723.00 731.75 719.75 727.50 +0.50 106 806 +62 Hover/Click
Sep22 220406 580.00 585.25 576.25 585.25 +5.25 14 446 +2 Hover/Click
Dec22 220406 579.75 579.75 571.00 578.75 +5.00 27 452 -3 Hover/Click
Total Volume and Open Interest 343 3,082 -44  
Rough Rice(CBOT) Weekly Monthly
May22 220406 16.07 16.08 15.85 15.90 -0.13 127 7,250 -13 Hover/Click
Jul22 220406 16.32 16.38 16.16 16.20 -0.11 65 1,306 +38 Hover/Click
Sep22 220406 16.08 16.08 16.00 16.07 +0.04 23 1,691 +5 Hover/Click
Nov22 220406 16.13 16.13 16.13 16.13 +0.03 0 100 +0 Hover/Click
Total Volume and Open Interest 215 10,347 +30  
Live Cattle(CME) Weekly Monthly
Apr22 220406 137.200 137.985 136.350 137.700 +0.900 7,662 18,503 -2,382 Hover/Click
Jun22 220406 133.500 134.630 132.485 134.235 +0.910 23,648 132,316 -95 Hover/Click
Aug22 220406 135.000 136.000 134.100 135.700 +1.050 11,323 71,933 -365 Hover/Click
Oct22 220406 142.150 142.850 141.200 142.600 +0.700 7,767 47,023 +582 Hover/Click
Dec22 220406 147.450 147.935 146.550 147.785 +0.500 4,366 20,774 -22 Hover/Click
Feb23 220406 151.130 151.400 150.130 151.250 +0.370 1,776 7,831 +194 Hover/Click
Total Volume and Open Interest 57,203 303,402 -2,059  
Feeder Cattle(CME) Weekly Monthly
Apr22 220406 156.600 157.330 155.080 157.100 +0.970 1,504 3,391 -257 Hover/Click
May22 220406 159.985 160.450 157.700 159.950 +0.950 5,526 18,452 +410 Hover/Click
Aug22 220406 172.250 173.150 170.150 172.700 +1.320 3,185 11,882 +573 Hover/Click
Sep22 220406 175.000 175.750 173.235 175.435 +1.135 939 2,556 +107 Hover/Click
Oct22 220406 177.735 177.850 175.500 177.580 +0.950 658 1,785 -57 Hover/Click
Nov22 220406 178.485 179.200 177.080 178.850 +0.550 329 1,369 +72 Hover/Click
Jan23 220406 178.000 178.700 176.500 177.735 +0.185 46 516 +17 Hover/Click
Total Volume and Open Interest 12,187 39,951 +865  
Lean Hogs(CME) Weekly Monthly
Apr22 220406 98.330 98.930 97.480 98.750 +1.070 7,087 15,172 -1,690 Hover/Click
May22 220406 108.200 108.830 106.950 108.530 +0.780 338 2,649 -92  
Jun22 220406 114.430 115.300 113.100 114.700 +0.350 24,795 85,497 -3,895 Hover/Click
Jul22 220406 114.980 115.900 113.800 115.600 +0.620 6,218 25,799 -751 Hover/Click
Aug22 220406 113.200 114.380 112.330 113.950 +0.620 6,520 32,577 -957 Hover/Click
Oct22 220406 95.430 97.200 95.300 96.800 +1.120 3,696 36,482 +343 Hover/Click
Dec22 220406 85.730 87.650 85.730 87.180 +1.050 2,272 21,441 +84 Hover/Click
Feb23 220406 89.380 90.300 88.930 89.500 +0.520 644 6,888 -5 Hover/Click
Total Volume and Open Interest 51,852 231,179 -6,908  
Class III Milk(CME) Weekly Monthly
Apr22 220406 23.70 24.05 23.64 23.94 +0.22 209 4,736 +123 Hover/Click
May22 220406 24.43 24.88 24.22 24.85 +0.45 413 5,250 -3 Hover/Click
Jun22 220406 24.45 24.85 24.29 24.82 +0.42 163 3,728 +40 Hover/Click
Jul22 220406 24.35 24.73 24.24 24.73 +0.40 127 2,983 +44 Hover/Click
Aug22 220406 24.08 24.50 24.08 24.46 +0.41 96 2,876 +30 Hover/Click
Sep22 220406 24.09 24.32 24.05 24.29 +0.38 88 2,737 +16 Hover/Click
Oct22 220406 23.75 23.95 23.75 23.95 +0.16 54 1,992 +45 Hover/Click
Nov22 220406 23.51 23.54 23.45 23.54 +0.04 42 1,914 +26 Hover/Click
Dec22 220406 22.98 22.98 22.98 22.98 +0.02 81 1,777 +58 Hover/Click
Jan23 220406 22.25 22.27 22.25 22.26 -0.10 32 754 +20 Hover/Click
Feb23 220406 21.85 21.90 21.85 21.90 unch 25 479 +20 Hover/Click
Mar23 220406 21.41 21.41 21.41 21.41 unch 25 442 +20 Hover/Click
Apr23 220406 21.15 21.15 21.14 21.15 unch 4 289 +4 Hover/Click
Total Volume and Open Interest 1,384 30,525 +467  
Cocoa(ICE) Weekly Monthly
May22 220406 2548 2578 2527 2549 +15 32,577 48,025 -8,053 Hover/Click
Jul22 220406 2597 2631 2580 2605 +16 26,653 65,027 +1,576 Hover/Click
Sep22 220406 2615 2646 2598 2624 +19 5,993 34,730 +977 Hover/Click
Dec22 220406 2624 2650 2605 2632 +20 2,713 37,529 +163 Hover/Click
Mar23 220406 2611 2637 2593 2621 +22 960 31,231 +93 Hover/Click
May23 220406 2599 2622 2581 2610 +25 333 10,356 +171 Hover/Click
Jul23 220406 2593 2610 2590 2606 +27 111 2,770 +16 Hover/Click
Total Volume and Open Interest 69,379 233,024 -5,044  
Coffee "C"(ICE) Weekly Monthly
May22 220406 230.95 231.55 225.00 227.60 -3.70 20,019 78,452 -3,610 Hover/Click
Jul22 220406 231.45 231.45 225.05 227.60 -3.65 13,369 61,968 +2,235 Hover/Click
Sep22 220406 230.40 230.70 224.40 226.90 -3.55 4,190 31,846 +137 Hover/Click
Dec22 220406 227.75 228.30 222.10 224.65 -3.45 1,700 29,707 +47 Hover/Click
Mar23 220406 225.20 225.25 220.00 222.25 -3.35 523 9,687 +13 Hover/Click
May23 220406 223.35 223.35 218.20 220.45 -3.15 165 5,792 +68 Hover/Click
Total Volume and Open Interest 40,176 227,082 -1,077  
Orange Juice(ICE) Weekly Monthly
May22 220406 159.95 160.75 156.45 159.55 -0.70 1,600 9,115 -288 Hover/Click
Jul22 220406 159.15 159.75 155.45 158.65 -0.85 778 3,540 +610 Hover/Click
Sep22 220406 156.70 158.00 155.00 158.00 -0.60 4 943 +3 Hover/Click
Nov22 220406 156.75 156.75 156.75 156.75 -0.55 0 116 +0 Hover/Click
Jan23 220406 156.95 156.95 156.95 156.95 -0.55 0 59 +0 Hover/Click
Mar23 220406 158.90 158.90 158.90 158.90 -0.60 0 19 +0 Hover/Click
Total Volume and Open Interest 2,382 13,792 +325  
Sugar #11(ICE) Weekly Monthly
May22 220406 19.70 19.76 19.45 19.59 -0.06 62,237 277,696 +2,336 Hover/Click
Jul22 220406 19.54 19.59 19.30 19.44 -0.06 44,412 206,605 +9,764 Hover/Click
Oct22 220406 19.56 19.61 19.36 19.50 -0.05 21,252 141,194 +3,700 Hover/Click
Mar23 220406 19.69 19.74 19.52 19.68 -0.01 14,811 98,334 +3,851 Hover/Click
May23 220406 18.92 18.92 18.72 18.91 +0.01 4,102 48,755 +1,570 Hover/Click
Jul23 220406 18.37 18.40 18.18 18.40 +0.04 926 34,326 -124 Hover/Click
Oct23 220406 18.02 18.10 17.85 18.10 +0.08 255 25,667 +63 Hover/Click
Mar24 220406 18.05 18.15 17.89 18.15 +0.10 341 11,621 +122 Hover/Click
Total Volume and Open Interest 148,819 856,057 +21,320  
London Cocoa(LCE) Weekly Monthly
May22 220406 1722 1744 1717 1738 +19 5,039 33,309 -1,315 Hover/Click
Jul22 220406 1749 1771 1744 1761 +15 6,419 42,288 +54 Hover/Click
Sep22 220406 1761 1782 1757 1776 +17 2,930 43,937 -113 Hover/Click
Dec22 220406 1765 1787 1762 1779 +16 2,578 64,010 +396 Hover/Click
Mar23 220406 1763 1786 1762 1777 +14 1,606 37,374 +180 Hover/Click
May23 220406 1777 1784 1768 1776 +13 272 12,661 +9 Hover/Click
Jul23 220406 1771 1775 1766 1775 +13 63 8,226 +9 Hover/Click
Total Volume and Open Interest 19,008 251,040 -758  
London Sugar(LCE) Weekly Monthly
May22 220406 545.80 548.50 540.70 545.60 +1.00 5,676 19,997 -1,786 Hover/Click
Aug22 220406 536.80 539.70 532.40 534.90 -1.00 4,523 22,757 +867 Hover/Click
Oct22 220406 529.50 531.10 525.40 527.70 -0.90 1,184 14,941 +436 Hover/Click
Dec22 220406 526.00 526.60 522.00 524.10 -0.80 682 7,100 +293 Hover/Click
Mar23 220406 520.60 520.60 519.30 519.30 -1.00 137 3,894 +39 Hover/Click
Total Volume and Open Interest 12,503 73,491 +13  
Cotton(ICE) Weekly Monthly
May22 220406 137.68 138.44 135.14 135.69 -1.84 12,877 77,424 -1,100 Hover/Click
Jul22 220406 134.09 134.84 132.10 132.60 -1.37 8,071 65,479 +1,756 Hover/Click
Oct22 220406 120.56 120.56 120.56 120.56 -1.07 1 45 +1 Hover/Click
Dec22 220406 114.85 114.98 113.83 114.50 -0.32 5,109 64,675 +723 Hover/Click
Mar23 220406 110.00 110.50 109.73 110.19 -0.27 865 9,259 +299 Hover/Click
May23 220406 106.01 106.50 105.98 106.34 -0.12 128 2,544 +42 Hover/Click
Total Volume and Open Interest 27,454 230,415 +1,810  
Lumber(CME) Weekly Monthly
May22 220406 925.0 925.0 881.4 881.4 -57.0 121 1,431 -26  
Jul22 220406 821.5 822.8 778.3 784.7 -50.4 36 953 -6  
Sep22 220406 795.1 795.1 763.0 766.0 -54.0 3 220 +2  
Nov22 220406 766.7 766.7 742.0 742.0 -56.0 5 89 +2  
Jan23 220406 778.0 778.0 775.0 775.0 -26.7 0 2 +0  
Mar23 220406 781.4 781.4 781.4 781.4 -26.7 0 2 +0  
May23 220406 700.1 700.1 700.1 700.1 -8.0        
Total Volume and Open Interest 165 2,697 -28  
Crude Oil(NYM) Weekly Monthly
May22 220406 101.24 104.02 95.73 96.23 -5.73 288,131 255,000 -6,793 Hover/Click
Jun22 220406 99.95 102.63 94.93 95.41 -5.27 123,545 205,370 +4,486 Hover/Click
Jul22 220406 98.91 101.36 94.17 94.63 -4.92 70,157 120,744 +6,709 Hover/Click
Aug22 220406 97.36 99.94 93.36 93.76 -4.55 37,819 69,562 +4,195 Hover/Click
Sep22 220406 95.88 98.58 92.49 92.86 -4.21 40,461 87,318 +242 Hover/Click
Oct22 220406 95.17 97.26 91.69 91.98 -3.90 15,618 62,196 +491 Hover/Click
Nov22 220406 94.02 96.10 90.95 91.17 -3.61 11,406 58,312 +139 Hover/Click
Dec22 220406 93.22 95.09 90.00 90.37 -3.37 59,741 247,949 -2,590 Hover/Click
Jan23 220406 91.75 93.94 89.54 89.59 -3.17 4,074 45,977 +659 Hover/Click
Feb23 220406 91.66 92.97 88.66 88.82 -3.00 2,335 35,979 +157 Hover/Click
Mar23 220406 90.85 92.06 87.92 88.08 -2.85 7,359 46,847 -82 Hover/Click
Apr23 220406 90.51 90.56 87.39 87.39 -2.69 1,917 27,376 +484 Hover/Click
May23 220406 89.82 90.32 86.75 86.75 -2.57 1,645 27,917 +217 Hover/Click
Jun23 220406 88.16 89.64 85.84 86.12 -2.45 16,304 109,364 +441 Hover/Click
Jul23 220406 88.00 88.39 85.50 85.50 -2.34 105 21,501 +51 Hover/Click
Aug23 220406 84.91 87.56 84.91 84.91 -2.24 100 17,390 +3 Hover/Click
Total Volume and Open Interest 719,550 1,803,467 +11,986  
e-miNY Crude Oil(NYM)
May22 220406 101.275 104.025 95.750 96.225 -5.725 28,014 6,770 +101  
Jun22 220406 100.000 102.600 94.975 95.400 -5.275 930 1,661 +313  
Jul22 220406 98.825 101.175 94.300 94.625 -4.925 67 155 -14  
Aug22 220406 98.900 99.300 93.750 93.750 -4.550 5 57 -1  
Sep22 220406 96.300 98.050 92.850 92.850 -4.225 14 52 -2  
Oct22 220406 96.850 96.850 91.975 91.975 -3.900 3 22 -2  
Nov22 220406 95.600 95.800 91.175 91.175 -3.600 11 25 +3  
Dec22 220406 93.500 95.050 90.250 90.375 -3.375 22 284 -2  
Jan23 220406 89.600 93.100 89.600 89.600 -3.150 0 76 +0  
Feb23 220406 88.825 88.825 88.825 88.825 -3.000 0 3 +0  
Total Volume and Open Interest 29,073 9,204 +397  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220406 345.18 356.31 332.28 334.52 -12.30 32,520 54,122 -1,675 Hover/Click
Jun22 220406 327.24 335.78 315.14 316.65 -11.19 22,903 40,768 +1,576 Hover/Click
Jul22 220406 317.15 324.48 306.36 307.81 -10.25 12,485 20,813 -317 Hover/Click
Aug22 220406 310.08 317.63 300.87 302.21 -10.17 6,701 13,233 +596 Hover/Click
Sep22 220406 306.64 313.47 297.64 299.11 -9.81 6,321 13,132 -86 Hover/Click
Oct22 220406 307.02 309.50 295.32 296.86 -9.43 3,423 10,769 +336 Hover/Click
Nov22 220406 305.38 306.30 293.55 294.45 -9.10 2,424 8,443 -234 Hover/Click
Dec22 220406 300.65 304.49 290.48 291.82 -8.94 4,263 18,068 +130 Hover/Click
Jan23 220406 297.58 301.67 288.44 289.52 -8.65 797 5,166 -111 Hover/Click
Feb23 220406 288.56 297.30 286.50 286.94 -8.39 519 1,986 -13 Hover/Click
Mar23 220406 291.00 295.35 282.93 283.91 -8.22 553 2,464 +38 Hover/Click
Apr23 220406 285.77 285.77 280.35 280.35 -8.29 245 2,049 -10 Hover/Click
May23 220406 277.41 286.20 277.41 277.41 -8.33 192 573 -2 Hover/Click
Jun23 220406 283.87 284.14 274.83 274.83 -8.26 299 5,382 +99 Hover/Click
Total Volume and Open Interest 93,739 207,535 +328  
RBOB Gasoline(NYM) Weekly Monthly
May22 220406 314.77 321.00 303.38 304.62 -11.87 41,111 108,669 -2,637 Hover/Click
Jun22 220406 311.69 317.26 300.62 301.86 -11.25 33,454 54,034 +1,003 Hover/Click
Jul22 220406 305.32 311.72 295.90 297.28 -10.61 20,442 36,052 +693 Hover/Click
Aug22 220406 301.66 305.81 290.20 291.72 -10.12 11,649 18,622 +990 Hover/Click
Sep22 220406 292.71 298.97 283.72 285.37 -9.73 6,880 14,717 +694 Hover/Click
Oct22 220406 280.10 280.60 267.42 268.80 -9.55 2,618 10,670 -229 Hover/Click
Nov22 220406 272.21 273.30 260.94 261.98 -9.24 3,001 9,541 -37 Hover/Click
Dec22 220406 267.72 268.49 255.05 256.76 -8.70 4,433 24,185 +32 Hover/Click
Jan23 220406 263.18 263.30 252.30 253.11 -8.24 1,318 5,390 +387 Hover/Click
Feb23 220406 255.70 260.10 250.70 251.02 -7.88 502 1,164 +45 Hover/Click
Total Volume and Open Interest 126,320 288,732 +1,085  
e-miNY RBOB Gasoline(NYM)
May22 220406 304.62 304.62 304.62 304.62 -11.87 1 2 +1  
Jun22 220406 301.86 301.86 301.86 301.86 -11.25        
Jul22 220406 297.28 297.28 297.28 297.28 -10.61        
Aug22 220406 291.72 291.72 291.72 291.72 -10.12        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
May22 220406 6.078 6.394 6.000 6.029 -0.003 137,180 230,645 -1,668 Hover/Click
Jun22 220406 6.175 6.469 6.080 6.107 -0.001 60,080 79,787 +2,864 Hover/Click
Jul22 220406 6.207 6.535 6.143 6.172 +0.002 41,879 100,975 +44 Hover/Click
Aug22 220406 6.216 6.536 6.149 6.176 +0.001 28,159 48,595 +3,988 Hover/Click
Sep22 220406 6.189 6.516 6.127 6.157 +0.001 20,425 75,839 +537 Hover/Click
Oct22 220406 6.188 6.534 6.149 6.177 +0.005 44,158 95,630 +8,440 Hover/Click
Nov22 220406 6.266 6.594 6.225 6.254 +0.012 11,208 44,702 +504 Hover/Click
Dec22 220406 6.451 6.758 6.378 6.413 +0.018 11,960 44,521 -387 Hover/Click
Jan23 220406 6.500 6.849 6.479 6.512 +0.021 16,035 64,774 -626 Hover/Click
Feb23 220406 6.358 6.658 6.295 6.325 +0.020 3,331 20,267 -180 Hover/Click
Mar23 220406 5.687 5.914 5.665 5.687 +0.056 10,910 39,739 -863 Hover/Click
Apr23 220406 4.292 4.416 4.288 4.340 +0.067 13,174 52,883 +83 Hover/Click
May23 220406 4.156 4.256 4.156 4.211 +0.074 11,188 35,393 +3,753 Hover/Click
Jun23 220406 4.231 4.286 4.212 4.242 +0.074 5,283 18,398 +431 Hover/Click
Jul23 220406 4.298 4.325 4.242 4.283 +0.075 2,530 15,869 +125 Hover/Click
Aug23 220406 4.303 4.336 4.263 4.293 +0.074 1,943 12,121 +776 Hover/Click
Total Volume and Open Interest 426,370 1,159,371 +19,158  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220406 105.70 108.67 100.54 101.07 -5.57 218,681 403,018 -6,887 Hover/Click
Jul22 220406 104.28 107.09 99.77 100.25 -4.95 148,712 273,962 +3,938 Hover/Click
Aug22 220406 102.88 105.55 98.87 99.31 -4.49 74,338 128,004 +5,432 Hover/Click
Sep22 220406 101.62 104.17 97.96 98.38 -4.13 57,012 128,596 +3,163 Hover/Click
Oct22 220406 100.27 102.87 97.03 97.43 -3.88 30,322 72,091 +1,891 Hover/Click
Nov22 220406 99.17 101.63 96.12 96.51 -3.66 23,125 65,488 +132 Hover/Click
Dec22 220406 98.30 100.45 95.25 95.63 -3.42 63,342 191,764 +3,020 Hover/Click
Jan23 220406 97.04 99.26 94.38 94.77 -3.22 7,145 37,531 +534 Hover/Click
Feb23 220406 96.23 98.13 93.55 93.95 -3.03 4,557 47,260 -361 Hover/Click
Mar23 220406 96.68 97.00 93.09 93.25 -2.88 7,599 35,217 -309 Hover/Click
Apr23 220406 95.56 95.56 92.58 92.58 -2.76 1,234 16,844 +83 Hover/Click
May23 220406 91.99 91.99 91.99 91.99 -2.65 449 18,596 -162 Hover/Click
Jun23 220406 93.37 95.02 91.06 91.40 -2.53 15,248 89,850 +1,054 Hover/Click
Jul23 220406 90.78 90.78 90.78 90.78 -2.44 260 15,336 -6 Hover/Click
Total Volume and Open Interest 680,664 1,839,001 +12,143  
Gas Oil(ICE) Weekly Monthly
Apr22 220406 1056.00 1111.00 1026.50 1054.25 -26.00 20,022 40,446 -6,744 Hover/Click
May22 220406 1026.25 1064.25 986.50 1018.00 -17.00 49,159 135,291 +1,363 Hover/Click
Jun22 220406 978.00 1007.00 942.00 974.25 -12.50 42,312 69,770 +647 Hover/Click
Jul22 220406 945.75 968.25 912.00 943.50 -10.25 14,390 44,806 +379 Hover/Click
Aug22 220406 926.50 946.50 894.25 924.00 -9.75 8,735 29,961 +468 Hover/Click
Sep22 220406 913.75 933.25 884.00 911.75 -8.50 6,546 31,963 +5 Hover/Click
Oct22 220406 905.00 924.00 877.50 903.50 -8.00 3,861 26,263 +790 Hover/Click
Nov22 220406 891.25 909.25 868.25 889.25 -9.00 3,201 17,461 -177 Hover/Click
Dec22 220406 877.50 896.00 851.50 874.50 -10.75 13,573 60,163 +1,333 Hover/Click
Jan23 220406 869.00 886.00 845.50 864.75 -10.50 915 15,048 +181 Hover/Click
Total Volume and Open Interest 167,628 528,433 -1,077  
Ethanol(CBOT)
May22 220406 2.160 2.160 2.160 2.160 unch        
Jun22 220406 2.160 2.160 2.160 2.160 unch        
Jul22 220406 2.160 2.160 2.160 2.160 unch        
Aug22 220406 2.160 2.160 2.160 2.160 unch        
Sep22 220406 2.160 2.160 2.160 2.160 unch        
Oct22 220406 2.160 2.160 2.160 2.160 unch        
Nov22 220406 2.160 2.160 2.160 2.160 unch        
Dec22 220406 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220406 101.12 104.06 95.80 96.23 -5.73 23,204 47,362 -944 Hover/Click
Jun22 220406 99.87 102.68 94.99 95.41 -5.27 38,614 72,028 -216 Hover/Click
Jul22 220406 99.13 101.20 94.24 94.63 -4.92 25,290 34,037 -39 Hover/Click
Aug22 220406 98.31 99.82 93.35 93.76 -4.55 11,008 19,818 +332 Hover/Click
Sep22 220406 97.12 98.36 92.45 92.86 -4.21 11,627 45,027 -717 Hover/Click
Oct22 220406 96.66 96.84 91.58 91.98 -3.90 4,649 19,954 +403 Hover/Click
Nov22 220406 95.52 95.78 90.76 91.17 -3.61 2,133 11,911 -34 Hover/Click
Dec22 220406 93.97 94.79 89.96 90.37 -3.37 7,949 111,851 +630 Hover/Click
Jan23 220406 92.98 93.16 89.59 89.59 -3.17 346 6,782 +21 Hover/Click
Feb23 220406 88.82 88.82 88.82 88.82 -3.00 177 3,710 +9 Hover/Click
Mar23 220406 88.08 88.08 88.08 88.08 -2.85 454 8,962 +129 Hover/Click
Apr23 220406 87.39 87.39 87.39 87.39 -2.69 126 3,548 -71 Hover/Click
May23 220406 86.75 86.75 86.75 86.75 -2.57 32 2,823 +0 Hover/Click
Jun23 220406 88.74 88.74 85.99 86.12 -2.45 1,436 26,651 +87 Hover/Click
Jul23 220406 85.50 85.50 85.50 85.50 -2.34 0 616 +0 Hover/Click
Aug23 220406 84.91 84.91 84.91 84.91 -2.24 0 771 +0 Hover/Click
Total Volume and Open Interest 130,940 506,365 -412  
US Dollar Index(ICE) Weekly Monthly
Jun22 220406 99.480 99.800 99.315 99.615 +0.188 14,016 50,454 -774 Hover/Click
Sep22 220406 99.310 99.500 99.140 99.320 +0.147 7 490 +5 Hover/Click
Dec22 220406 99.050 99.320 99.050 99.320 +0.143 6 92 +6 Hover/Click
Total Volume and Open Interest 14,029 51,042 -763  
Australian Dollar(CME) Weekly Monthly
Jun22 220406 75.87 76.01 74.92 75.17 -0.85 60,065 147,354 +3,965 Hover/Click
Sep22 220406 75.95 76.01 75.04 75.28 -0.88 96 311 -2 Hover/Click
Dec22 220406 76.16 76.17 75.14 75.32 -0.91 1 47 +1 Hover/Click
Total Volume and Open Interest 60,215 148,473 +3,990  
British Pound(CME) Weekly Monthly
Jun22 220406 130.70 131.05 130.42 130.67 -0.10 73,703 230,336 +1,896 Hover/Click
Sep22 220406 130.78 131.12 130.52 130.76 -0.09 20 2,167 -2 Hover/Click
Dec22 220406 131.06 131.17 130.68 130.91 -0.08 18 1,750 +0 Hover/Click
Total Volume and Open Interest 73,811 236,900 +1,855  
Canadian Dollar(CME) Weekly Monthly
Jun22 220406 80.03 80.11 79.60 79.83 -0.33 47,328 143,995 -43 Hover/Click
Sep22 220406 79.96 79.96 79.59 79.80 -0.34 3 2,542 -2 Hover/Click
Dec22 220406 79.93 80.05 79.59 79.79 -0.33 40 4,332 +17 Hover/Click
Mar23 220406 79.79 79.79 79.62 79.79 -0.34 0 234 +0 Hover/Click
Total Volume and Open Interest 47,498 152,505 -23  
Japanese Yen(CME) Weekly Monthly
Jun22 220406 81.05 81.15 80.75 80.94 -0.10 94,427 232,974 -10,332 Hover/Click
Sep22 220406 81.46 81.52 81.16 81.35 -0.09 14 1,511 +0 Hover/Click
Dec22 220406 81.88 81.99 81.70 81.88 -0.10 1 42 -1 Hover/Click
Total Volume and Open Interest 94,661 238,095 -10,255  
Swiss Franc(CME) Weekly Monthly
Jun22 220406 107.91 107.92 107.26 107.49 -0.43 15,879 39,484 -278 Hover/Click
Sep22 220406 108.25 108.27 107.95 108.18 -0.43 8 167 +0 Hover/Click
Dec22 220406 109.00 109.01 108.74 108.97 -0.43 0 67 +0 Hover/Click
Total Volume and Open Interest 15,887 39,718 -278  
EuroFX(CME) Weekly Monthly
Jun22 220406 109.33 109.66 109.03 109.28 -0.05 147,516 645,744 +2,485 Hover/Click
Sep22 220406 109.96 110.31 109.68 109.93 -0.03 303 7,679 +12 Hover/Click
Dec22 220406 110.45 111.01 110.40 110.66 -0.03 95 3,815 -4 Hover/Click
Total Volume and Open Interest 148,551 664,085 +2,288  
Mexican Peso(CME) Weekly Monthly
Jun22 220406 494.00 494.75 489.25 489.88 -5.13 31,694 171,299 +2,367 Hover/Click
Sep22 220406 481.63 483.63 480.38 480.88 -5.00 2 24 +1 Hover/Click
Total Volume and Open Interest 31,701 171,379 +2,372  
Brazilian Real(CME) Weekly Monthly
May22 220406 213.25 213.85 210.30 211.20 -2.30 6,637 63,956 -965  
Jun22 220406 211.25 211.85 208.45 209.30 -2.25 285 2,132 +153 Hover/Click
Jul22 220406 208.40 208.40 206.85 207.55 -2.30 1 1 +1  
Aug22 220406 205.85 205.85 205.70 205.85 -2.25        
Total Volume and Open Interest 6,923 66,089 -811  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220406 146~190 146~220 144~240 145~140 -0~310 288,810 1,115,483 -5,036 Hover/Click
Sep22 220406 145~120 145~200 143~230 144~150 -1~010 1 39 -1 Hover/Click
Dec22 220406 144~150 144~150 144~150 144~150 -1~010       Hover/Click
Total Volume and Open Interest 288,811 1,115,522 -5,037  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220406 120~300 121~015 120~055 120~220 -0~075 1,216,702 3,649,410 -31,208 Hover/Click
Sep22 220406 120~255 120~260 120~010 120~160 -0~075 11 98 +1 Hover/Click
Dec22 220406 120~160 120~160 120~160 120~160 -0~075       Hover/Click
Total Volume and Open Interest 1,216,713 3,649,508 -31,207  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220406 113~116 113~202 112~286 113~120 unch 939,716 3,764,237 +7,400 Hover/Click
Sep22 220406 112~316 113~040 112~214 113~040 unch 0 12 +0 Hover/Click
Dec22 220406 113~040 113~040 113~040 113~040 unch       Hover/Click
Total Volume and Open Interest 939,716 3,764,249 +7,400  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220406 105~160 105~213 105~110 105~175 +0~005 548,176 2,209,724 +11,960 Hover/Click
Sep22 220406 105~112 105~112 105~112 105~112 +0~005       Hover/Click
Dec22 220406 105~116 105~116 105~116 105~116 +0~005       Hover/Click
Total Volume and Open Interest 548,176 2,209,724 +11,958  
Eurodollars(CME) Weekly Monthly
Jun22 220406 98.385 98.405 98.330 98.350 -0.040 87,350 1,047,786 +3,280  
Sep22 220406 97.645 97.715 97.600 97.645 -0.005 85,581 1,030,999 -2,853  
Dec22 220406 97.115 97.195 97.055 97.120 unch 128,528 1,340,819 -1,462  
Mar23 220406 96.770 96.875 96.690 96.800 +0.010 87,346 911,370 +4,136  
Jun23 220406 96.565 96.655 96.460 96.585 +0.005 128,114 967,530 -3,472  
Sep23 220406 96.565 96.655 96.450 96.590 +0.005 99,547 802,110 -6,693  
Dec23 220406 96.680 96.755 96.560 96.695 +0.005 98,793 1,295,371 -1,202  
Mar24 220406 96.805 96.875 96.690 96.815 +0.005 76,579 423,180 +2,832  
Jun24 220406 96.900 96.970 96.795 96.915 +0.010 67,365 463,737 -3,010  
Sep24 220406 96.965 97.040 96.865 96.980 +0.005 54,361 437,043 +2,007  
Dec24 220406 97.025 97.090 96.925 97.035 +0.005 67,477 787,191 +1,845  
Mar25 220406 97.115 97.165 97.005 97.115 unch 37,392 252,235 -1,593  
Jun25 220406 97.200 97.235 97.080 97.190 -0.005 35,811 175,866 -580  
Sep25 220406 97.265 97.290 97.145 97.250 -0.015 30,478 142,479 +1,609  
Dec25 220406 97.315 97.320 97.185 97.285 -0.030 38,294 137,835 -1,555  
Mar26 220406 97.365 97.365 97.225 97.315 -0.045 22,248 75,478 +442  
Jun26 220406 97.390 97.390 97.245 97.330 -0.050 15,306 67,005 -462  
Sep26 220406 97.400 97.405 97.260 97.335 -0.060 15,833 70,583 -395  
Total Volume and Open Interest 1,243,835 10,966,945 -7,107  
Ultra T-Bond(CBOT)
Jun22 220406 172~25 172~26 169~11 170~29 -1~21 140,652 1,276,147 -9,790  
Sep22 220406 170~25 170~25 170~25 170~25 -1~21        
Dec22 220406 170~25 170~25 170~25 170~25 -1~21        
Total Volume and Open Interest 140,652 1,276,147 -9,790  
Ultra 10-Yr T-Note(CBOT)
Jun22 220406 132~260 132~275 131~180 132~035 -0~210 232,303 1,344,746 -6,449  
Sep22 220406 132~035 132~035 132~035 132~035 -0~210        
Dec22 220406 132~035 132~035 132~035 132~035 -0~210        
Total Volume and Open Interest 232,303 1,344,746 -6,449  
30 Day Federal Funds(CBOT)
Apr22 220406 99.658 99.660 99.652 99.655 -0.003 31,724 488,785 +12,466  
May22 220406 99.260 99.260 99.250 99.255 unch 25,651 325,137 +4,363  
Jun22 220406 98.970 98.975 98.950 98.965 -0.010 9,237 96,805 +1,822  
Jul22 220406 98.710 98.715 98.675 98.690 -0.020 27,262 265,047 +1,899  
Aug22 220406 98.360 98.390 98.325 98.345 -0.020 22,598 204,102 +976  
Sep22 220406 98.245 98.285 98.210 98.235 -0.015 5,497 60,011 -484  
Total Volume and Open Interest 197,327 2,033,705 +23,926  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220406 149.69 149.69 149.22 149.29 -0.41 2,715 12,114 -1,374 Hover/Click
Sep22 220406 149.28 149.28 149.28 149.28 -0.41       Hover/Click
Dec22 220406 149.28 149.28 149.28 149.28 -0.41       Hover/Click
Total Volume and Open Interest 2,715 12,114 -1,374  
Euro-Buxl(EUREX)
Jun22 220406 183.64 183.84 180.64 181.08 -2.30 59,085 304,606 -1,372  
Sep22 220406 198.04 198.04 198.04 198.04 -2.80 17 272 +17  
Dec22 220406 198.08 198.08 198.08 198.08 -2.30        
Total Volume and Open Interest 59,102 304,878 -1,355  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220406 157.76 157.78 156.84 157.24 -0.49 772,123 1,403,508 -3,203 Hover/Click
Sep22 220406 158.40 158.45 157.75 158.00 -0.52 1,615 21,239 +1,509 Hover/Click
Dec22 220406 155.55 155.55 155.55 155.55 -0.49 0 7 +0 Hover/Click
Total Volume and Open Interest 773,738 1,424,754 -1,694  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220406 128.47 128.68 128.18 128.48 +0.02 515,852 1,732,622 -18,508 Hover/Click
Sep22 220406 127.25 127.25 127.25 127.25 +0.02 0 3 +0 Hover/Click
Dec22 220406 127.45 127.45 127.45 127.45 +0.02       Hover/Click
Total Volume and Open Interest 515,852 1,732,625 -18,508  
Euro-Schatz(EUREX)
Jun22 220406 110.65 110.74 110.58 110.68 +0.03 315,842 1,525,855 -11,055  
Sep22 220406 110.21 110.25 110.21 110.25 +0.04 0 2 +0  
Dec22 220406 110.71 110.71 110.71 110.71 +0.03        
Total Volume and Open Interest 315,842 1,525,857 -11,055  
3-Mth Euribor(EUREX)
Jun22 220406 100.350 100.350 100.350 100.350 -0.005 0 495 +0  
Sep22 220406 100.070 100.070 100.070 100.070 unch 21 1,228 +9  
Dec22 220406 99.695 99.695 99.680 99.680 -0.010 0 182 +0  
Total Volume and Open Interest 71 3,302 +49  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220406 120~28 120~31 119~29 120~06 -0~20 182,492 679,973 +3,059 Hover/Click
Sep22 220406 119~12 119~12 119~12 119~12 -0~20 0 2 +0 Hover/Click
Total Volume and Open Interest 182,492 679,975 +3,059  
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 220406 100.345 100.355 100.335 100.345 -0.005 64,685 494,633 -1,539  
Sep22 220406 100.075 100.080 100.045 100.070 unch 56,002 450,442 +3,520  
Dec22 220406 99.695 99.710 99.655 99.685 unch 71,043 492,902 -2,661  
Total Volume and Open Interest 611,963 4,214,713 +25,181  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220406 99.27 99.29 99.18 99.22 -0.05 9,915 221,003 +193  
Sep22 220406 98.29 98.29 98.16 98.21 -0.09 8,441 174,475 +1,426  
Dec22 220406 97.74 97.74 97.54 97.61 -0.13 10,034 176,295 +618  
Mar23 220406 97.10 97.10 96.86 96.94 -0.17 13,110 123,282 +1,444  
Jun23 220406 96.61 96.62 96.43 96.48 -0.14 7,921 87,169 -68  
Sep23 220406 96.43 96.46 96.29 96.34 -0.11 5,727 78,790 +126  
Dec23 220406 96.43 96.44 96.26 96.31 -0.11 4,645 46,621 -1,453  
Mar24 220406 96.48 96.48 96.31 96.36 -0.08 2,597 30,728 -115  
Jun24 220406 96.36 96.40 96.36 96.40 -0.05 2 312 +2  
Sep24 220406 96.39 96.39 96.39 96.39 -0.05 0 125 +0  
Total Volume and Open Interest 62,392 938,918 +2,173  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220406 97.09 97.09 96.96 97.01 -0.08 159,785 1,014,204 +4,173  
Sep22 220406 97.01 97.01 97.01 97.01 -0.08        
Total Volume and Open Interest 159,785 1,014,204 +4,173  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220406 97.31 97.31 97.19 97.24 -0.07 233,369 875,268 +6,186  
Sep22 220406 97.24 97.24 97.24 97.24 -0.07        
Total Volume and Open Interest 233,369 875,268 +6,186  
Gold(CMX) Weekly Monthly
Apr22 220406 1916.7 1932.1 1916.7 1918.4 -4.5 371 4,157 -7,444 Hover/Click
Jun22 220406 1927.6 1937.6 1916.2 1923.1 -4.4 108,435 473,713 +1,655 Hover/Click
Aug22 220406 1933.4 1942.2 1922.3 1929.3 -4.2 2,950 38,354 +729 Hover/Click
Oct22 220406 1936.2 1948.2 1929.0 1935.7 -4.0 435 11,250 +115 Hover/Click
Dec22 220406 1939.6 1956.0 1936.2 1943.4 -3.9 1,112 23,006 +581 Hover/Click
Feb23 220406 1949.1 1964.0 1949.1 1951.9 -3.8 44 3,635 -2 Hover/Click
Apr23 220406 1959.0 1960.6 1959.0 1960.6 -3.6 22 371 +2 Hover/Click
Jun23 220406 1968.6 1968.6 1968.6 1968.6 -3.6 0 500 +0 Hover/Click
Aug23 220406 1976.3 1976.3 1976.3 1976.3 -3.6 0 50 +0 Hover/Click
Oct23 220406 1984.1 1984.1 1984.1 1984.1 -3.6       Hover/Click
Dec23 220406 1995.4 1995.4 1995.4 1995.4 -4.1 0 342 +0 Hover/Click
Feb24 220406 1999.0 1999.0 1999.0 1999.0 -4.1       Hover/Click
Total Volume and Open Interest 115,377 560,605 -4,510  
Silver(CMX) Weekly Monthly
May22 220406 2446.5 2468.0 2420.0 2445.8 -7.6 41,512 101,049 -1,636 Hover/Click
Jul22 220406 2456.0 2475.0 2428.5 2453.8 -7.5 4,407 31,943 +1,773 Hover/Click
Sep22 220406 2465.5 2476.5 2442.5 2462.0 -7.3 501 7,279 +40 Hover/Click
Dec22 220406 2474.0 2488.5 2449.5 2475.2 -6.9 118 5,253 -25 Hover/Click
Mar23 220406 2489.1 2489.1 2489.1 2489.1 -6.9 8 1,140 -2 Hover/Click
May23 220406 2502.0 2502.0 2502.0 2502.0 -6.9 15 18 +8 Hover/Click
Jul23 220406 2514.4 2514.4 2514.4 2514.4 -6.9 4 98 +0 Hover/Click
Total Volume and Open Interest 47,118 147,545 +512  
Platinum(NYMEX) Weekly Monthly
Apr22 220406 960.3 964.0 948.8 950.1 -19.3 41 307 -12 Hover/Click
Jul22 220406 970.1 975.3 950.0 953.1 -20.0 11,328 53,686 +498 Hover/Click
Oct22 220406 970.7 974.0 953.6 955.6 -19.7 236 6,533 +111 Hover/Click
Jan23 220406 973.6 975.5 956.5 957.7 -20.0 52 93 -17 Hover/Click
Total Volume and Open Interest 11,671 60,732 +579  
Palladium(NYMEX) Weekly Monthly
Jun22 220406 2237.00 2275.00 2166.00 2184.70 -50.60 848 6,359 -45 Hover/Click
Sep22 220406 2247.50 2247.50 2187.40 2187.40 -50.00 21 248 +16 Hover/Click
Dec22 220406 2187.40 2187.40 2187.40 2187.40 -50.00 0 3 +0 Hover/Click
Total Volume and Open Interest 869 6,612 -29  
Copper(CMX) Weekly Monthly
May22 220406 476.60 478.85 469.70 473.80 -5.70 40,769 112,184 +170 Hover/Click
Jul22 220406 477.05 479.30 470.55 474.55 -5.60 10,396 54,828 +2,366 Hover/Click
Sep22 220406 476.80 479.10 470.70 474.45 -5.50 3,929 23,383 +878 Hover/Click
Dec22 220406 476.20 478.25 470.00 473.90 -5.55 1,290 13,816 +206 Hover/Click
Mar23 220406 473.35 473.35 473.35 473.35 -5.50 122 818 +4 Hover/Click
Total Volume and Open Interest 57,580 214,221 +3,539  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220406 34595 34608 34178 34399 -151 117,196 66,408 +478 Hover/Click
Sep22 220406 34499 34570 34166 34375 -148 45 190 +8 Hover/Click
Dec22 220406 34468 34468 34280 34468 -140 0 1 +0 Hover/Click
Mar23 220406 34463 34463 34463 34463 -137       Hover/Click
Total Volume and Open Interest 117,241 66,599 +486  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220406 4526.25 4528.75 4444.50 4475.75 -44.50 1,025,558 2,094,991 -4,138 Hover/Click
Sep22 220406 4526.75 4531.75 4448.50 4479.25 -44.50 854 8,868 +63 Hover/Click
Dec22 220406 4517.75 4543.75 4462.75 4492.00 -44.50 31 8,428 -3 Hover/Click
Mar23 220406 4513.50 4513.50 4513.50 4513.50 -45.00 40 499 +40 Hover/Click
Total Volume and Open Interest 1,026,483 2,114,335 -4,038  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220406 14861.00 14861.25 14394.75 14505.25 -322.75 460,171 227,010 -459 Hover/Click
Sep22 220406 14870.00 14892.00 14434.75 14541.00 -322.00 513 1,653 +24 Hover/Click
Dec22 220406 14609.00 14926.00 14538.75 14591.25 -322.25 0 76 +0 Hover/Click
Total Volume and Open Interest 460,684 228,743 -435  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220406 2654.60 2656.60 2602.10 2619.10 -30.70 8,709 46,210 +239 Hover/Click
Sep22 220406 2627.60 2627.60 2614.00 2627.60 -31.20 0 2 +0 Hover/Click
Dec22 220406 2638.60 2638.60 2638.60 2638.60 -29.50       Hover/Click
Total Volume and Open Interest 8,709 46,212 +239  
Volatility Index(CBOE)
Apr22 220406 22.80 25.60 22.75 23.70 +0.44 44,490 105,984 -2,406  
May22 220406 24.55 26.50 24.50 25.34 +0.50 40,656 98,541 +7,897  
Jun22 220406 25.40 26.87 25.40 26.04 +0.39 14,551 39,734 +1,648  
Jul22 220406 26.20 27.35 26.20 26.70 +0.29 5,565 28,526 +556  
Total Volume and Open Interest 110,947 310,051 +8,158  
S & P 600(CME)
Jun22 220406 1281.90 1281.90 1281.90 1281.90 -14.90        
Sep22 220406 1282.70 1282.70 1282.70 1282.70 -15.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220406 2045.00 2049.60 1999.50 2014.10 -28.80 142,362 462,795 -582 Hover/Click
Sep22 220406 2046.40 2050.40 2002.40 2015.80 -29.10 24 186 +3 Hover/Click
Dec22 220406 2010.60 2010.60 2010.60 2010.60 -28.70       Hover/Click
Total Volume and Open Interest 142,386 462,981 -579  
Nikkei 225(CME)
Jun22 220406 27600 27605 27030 27150 -415 3,583 10,706 +43  
Sep22 220406 27120 27555 27090 27120 -405 0 5 +0  
Total Volume and Open Interest 3,583 10,711 +43  
Nikkei 225(SGX) Weekly Monthly
Jun22 220406 27790 27880 27200 27425 -375 32,527 95,433 +1,195  
Sep22 220406 27325 27375 27325 27375 -375 24 935 -4  
Dec22 220406 27170 27170 27170 27170 -375 0 13,289 +0  
Total Volume and Open Interest 32,558 124,299 +1,191  
Nikkei 225 Mini(JPX)
Jun22 220406 27550 27555 27200 27430 -370 311,419 298,215 -2,794  
Sep22 220406 27780 27825 27150 27370 -370 7,855 6,530 -21  
Dec22 220406 27555 27595 26940 27160 -370 703 3,519 +532  
Total Volume and Open Interest 341,601 470,864 +6,968  
Nikkei 225(JPX)
Jun22 220406 27550 27550 27200 27430 -370 23,069 210,267 +1,742  
Sep22 220406 27450 27460 27150 27370 -370 158 5,046 +24  
Dec22 220406 26990 27160 26990 27160 -370 3 27,643 -1  
Total Volume and Open Interest 23,230 279,271 +1,765  
Nikkei 225(CME) Yen
Jun22 220406 27560 27565 26990 27110 -410 18,984 43,021 +756  
Sep22 220406 27050 27475 26960 27050 -410 0 12 +0  
Dec22 220406 26815 26815 26815 26815 -420        
Total Volume and Open Interest 18,984 43,033 +756  
Nikkei 225(CME) e-Mini Yen
Jun22 220406 27110 27110 27110 27110 -410        
Sep22 220406 27050 27050 27050 27050 -410        
Dec22 220406 26820 26820 26820 26820 -420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220406 6625.5 6643.5 6439.0 6496.5 -146.0 44,995 253,070 -254  
May22 220406 6500.5 6500.5 6348.5 6401.5 -146.0 19 106 +4  
Jun22 220406 6319.5 6354.5 6300.0 6354.5 -145.5 106 6,011 -1  
Sep22 220406 6332.0 6332.0 6332.0 6332.0 -146.0 0 1 +0  
Dec22 220406 6310.5 6310.5 6310.5 6310.5 -146.0 0 14,502 +0  
Mar23 220406 6304.0 6304.0 6304.0 6304.0 -146.0        
Total Volume and Open Interest 45,120 273,693 -251  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220406 22490 22670 21997 22091 -383 120,932 97,624 -1,235  
May22 220406 22423 22546 21900 21985 -387 480 471 +360  
Jun22 220406 22256 22380 21730 21810 -400 1,171 9,794 +702  
Total Volume and Open Interest 122,957 118,909 -39  
DAX(EUREX) Weekly Monthly
Jun22 220406 14387.0 14454.0 14042.0 14149.0 -263.0 45,005 76,162 +1,145  
Sep22 220406 14372.0 14418.0 14100.0 14132.0 -263.0 4 444 +2  
Dec22 220406 14122.0 14122.0 14122.0 14122.0 -261.0        
Total Volume and Open Interest 45,009 76,606 +1,147  
Mini-DAX(EUREX)
Jun22 220406 14383.0 14456.0 14042.0 14149.0 -263.0 40,774 11,167 +594  
Sep22 220406 14539.0 14539.0 14050.0 14132.0 -263.0 20 37 +5  
Dec22 220406 14111.0 14122.0 14111.0 14122.0 -261.0 0 2 +0  
Total Volume and Open Interest 40,794 11,206 +599  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220406 3820 3836 3711 3740 -87 615,826 3,846,229 -26,173  
Sep22 220406 3750 3780 3700 3726 -87 225 11,730 +217  
Dec22 220406 3713 3713 3713 3713 -87 0 28,308 +0  
Total Volume and Open Interest 616,051 3,893,758 -25,956  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220406 12217 12247 12094 12168 -26 24,320 163,424 -1,188  
Sep22 220406 12100 12134 12072 12134 -27 4 114 -1  
Dec22 220406 12115 12115 12115 12115 -24        
Total Volume and Open Interest 24,324 163,538 -1,189  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220406 7553.50 7575.50 7490.50 7532.50 -17.50 62,586 573,152 +483  
Sep22 220406 7511.50 7511.50 7486.50 7486.50 -17.50 0 566 +0  
Dec22 220406 7476.50 7476.50 7476.50 7476.50 -17.50 0 1,368 +0  
Total Volume and Open Interest 62,586 575,086 +483  
SPI 200(SFE) Weekly Monthly
Jun22 220406 7497.0 7503.0 7403.0 7455.0 -42.0 34,176 239,829 +1,169  
Sep22 220406 7375.0 7375.0 7375.0 7375.0 -42.0 0 2 +0  
Dec22 220406 7353.0 7353.0 7353.0 7353.0 -42.0 0 103 +0  
Total Volume and Open Interest 34,188 240,283 +1,163  
FTSE MIB(ISE)
Jun22 220406 24265.00 24400.00 23585.00 23821.00 -528.00 14,586 78,175 +102  
Sep22 220406 23620.00 24095.00 23550.00 23659.00 -528.00 53 291 +48  
Dec22 220406 23464.00 23464.00 23464.00 23464.00 -528.00        
Total Volume and Open Interest 14,639 78,466 +150  
KOSPI 200(KFE)
Jun22 220406 361.80 363.00 360.65 361.35 -3.95 159,067 258,073 +5,047  
Sep22 220406 361.90 362.70 360.85 361.20 -3.85 246 9,118 +4  
Dec22 220406 362.35 362.35 362.35 362.35 -2.25 0 13,375 +0  
Total Volume and Open Interest 159,313 288,909 +5,208  
GSCI(CME) Weekly Monthly
Apr22 220406 740.00 742.10 713.15 714.85 -19.45 43 1,601 +15  
May22 220406 722.50 733.55 710.00 710.00 -17.50 0 1 +0  
Jun22 220406 712.50 712.50 712.50 712.50 -12.50        
Total Volume and Open Interest 43 1,602 +15  
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!!!