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 Thu April 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220407 1620.00 1652.75 1614.75 1645.50 +26.00 66,277 243,007 -4,289 Hover/Click
Jul22 220407 1603.50 1631.25 1599.00 1627.00 +23.50 36,991 194,822 +1,639 Hover/Click
Aug22 220407 1560.25 1588.50 1557.75 1584.75 +21.75 3,181 18,615 +249 Hover/Click
Sep22 220407 1483.25 1512.00 1480.75 1509.00 +22.75 1,294 12,727 +354 Hover/Click
Nov22 220407 1444.00 1469.00 1438.25 1466.25 +22.25 25,327 182,745 +338 Hover/Click
Jan23 220407 1442.00 1468.50 1437.25 1466.25 +23.50 4,209 20,709 +319 Hover/Click
Mar23 220407 1425.75 1451.50 1419.75 1449.25 +24.00 3,189 41,465 +1,102 Hover/Click
May23 220407 1429.00 1449.75 1419.75 1448.25 +24.25 2,500 19,160 +1,046 Hover/Click
Jul23 220407 1430.00 1450.00 1422.25 1448.75 +24.00 1,128 8,248 +335 Hover/Click
Aug23 220407 1436.50 1436.50 1436.50 1436.50 +25.50 29 149 -1 Hover/Click
Sep23 220407 1398.00 1398.00 1398.00 1398.00 +25.00 0 438 +0 Hover/Click
Nov23 220407 1340.50 1370.00 1340.50 1368.50 +22.50 538 13,876 +174 Hover/Click
Jan24 220407 1360.00 1370.50 1357.25 1370.50 +22.25 8 361 +0 Hover/Click
Mar24 220407 1364.75 1364.75 1364.75 1364.75 +22.25 0 2 +0 Hover/Click
Total Volume and Open Interest 144,692 756,785 +1,274  
Soybean Meal(CBOT) Weekly Monthly
May22 220407 459.90 465.30 458.80 460.20 -1.60 32,739 145,266 -1,926 Hover/Click
Jul22 220407 452.50 458.10 452.50 454.40 -0.10 21,119 133,244 +513 Hover/Click
Aug22 220407 443.00 447.20 441.70 444.50 +0.50 2,707 18,264 -393 Hover/Click
Sep22 220407 428.70 435.00 428.70 432.80 +2.10 1,402 12,562 +191 Hover/Click
Oct22 220407 416.10 422.10 415.40 420.10 +2.80 1,669 14,637 +132 Hover/Click
Dec22 220407 414.10 420.20 413.30 418.30 +3.00 7,361 53,497 +1,105 Hover/Click
Jan23 220407 410.00 415.90 409.10 414.40 +3.50 782 4,839 +203 Hover/Click
Mar23 220407 401.80 406.10 399.20 405.20 +4.10 555 7,435 +157 Hover/Click
May23 220407 397.20 402.20 396.40 401.50 +3.90 109 2,801 +17 Hover/Click
Jul23 220407 398.60 401.20 395.90 400.30 +3.70 138 2,367 +17 Hover/Click
Total Volume and Open Interest 68,664 399,314 +32  
Soybean Oil(CBOT) Weekly Monthly
May22 220407 71.94 73.26 71.50 73.02 +1.19 37,759 106,216 -3,661 Hover/Click
Jul22 220407 70.28 71.70 69.94 71.50 +1.23 21,086 100,824 +2,053 Hover/Click
Aug22 220407 68.30 69.69 68.05 69.57 +1.29 3,997 21,600 +1,291 Hover/Click
Sep22 220407 67.00 68.44 66.88 68.40 +1.43 2,504 14,569 +815 Hover/Click
Oct22 220407 65.81 67.41 65.75 67.40 +1.59 1,631 14,571 +212 Hover/Click
Dec22 220407 65.42 66.99 65.17 66.93 +1.59 7,982 67,531 +1,730 Hover/Click
Jan23 220407 65.15 66.41 64.84 66.38 +1.55 1,338 4,548 +267 Hover/Click
Mar23 220407 64.24 65.64 64.24 65.62 +1.43 1,270 6,030 -100 Hover/Click
May23 220407 64.53 65.16 64.53 65.16 +1.41 565 3,994 -162 Hover/Click
Jul23 220407 63.78 64.77 63.78 64.77 +1.39 450 3,346 +46 Hover/Click
Total Volume and Open Interest 78,636 349,547 +2,497  
Canola(WCE) Weekly Monthly
May22 220407 1134.2 1161.5 1134.2 1156.8 +16.2 8,194 39,443 -3,248 Hover/Click
Jul22 220407 1108.1 1137.5 1108.1 1131.6 +17.8 6,942 38,846 +625 Hover/Click
Nov22 220407 993.2 1010.0 990.1 1008.5 +14.5 4,526 58,048 +808 Hover/Click
Jan23 220407 995.5 1009.0 995.5 1008.8 +15.0 342 11,527 +16 Hover/Click
Mar23 220407 995.2 1007.7 994.9 1007.7 +19.6 3 231 +0 Hover/Click
Total Volume and Open Interest 20,080 148,347 -1,764  
Corn(CBOT) Weekly Monthly
May22 220407 755.75 759.25 748.50 757.75 +1.25 123,890 428,094 -11,086 Hover/Click
Jul22 220407 746.00 751.00 740.50 750.25 +3.25 111,969 446,453 +11,054 Hover/Click
Sep22 220407 712.75 719.75 711.25 719.00 +3.25 25,089 153,381 +2,638 Hover/Click
Dec22 220407 702.50 709.50 700.50 709.00 +4.25 55,994 388,484 +8,060 Hover/Click
Mar23 220407 705.25 711.75 703.25 710.75 +3.50 7,994 51,543 +644 Hover/Click
May23 220407 704.50 711.50 703.25 711.00 +3.75 2,159 18,023 -60 Hover/Click
Jul23 220407 701.25 707.75 699.25 707.25 +4.00 2,401 25,054 +317 Hover/Click
Sep23 220407 652.75 659.25 650.50 658.75 +7.50 374 3,185 +6 Hover/Click
Dec23 220407 628.00 638.50 626.75 638.00 +9.50 2,002 38,101 +522 Hover/Click
Mar24 220407 635.00 645.00 634.25 644.50 +9.25 33 1,438 -1 Hover/Click
Total Volume and Open Interest 331,999 1,556,206 +12,135  
Wheat(CBOT) Weekly Monthly
May22 220407 1040.25 1044.50 1017.75 1020.00 -18.25 26,923 114,193 -2,952 Hover/Click
Jul22 220407 1043.25 1047.50 1023.25 1025.25 -15.50 29,297 112,111 +1,774 Hover/Click
Sep22 220407 1038.25 1042.50 1022.25 1024.25 -12.50 10,651 45,546 +1,069 Hover/Click
Dec22 220407 1032.00 1035.50 1019.00 1021.00 -11.00 9,318 53,540 +172 Hover/Click
Mar23 220407 1015.00 1022.50 1009.75 1011.25 -8.75 1,768 7,956 -6 Hover/Click
May23 220407 995.75 1005.50 991.50 993.75 -7.75 747 2,407 +96 Hover/Click
Total Volume and Open Interest 79,401 344,615 +284  
Wheat(KCBT) Weekly Monthly
May22 220407 1089.50 1090.25 1068.25 1070.75 -14.25 12,305 60,554 -2,235 Hover/Click
Jul22 220407 1086.00 1092.00 1071.00 1073.25 -12.75 14,282 62,879 +864 Hover/Click
Sep22 220407 1085.00 1090.75 1070.50 1073.00 -11.75 5,803 26,775 +839 Hover/Click
Dec22 220407 1082.00 1090.25 1070.50 1073.00 -12.00 3,404 22,582 +137 Hover/Click
Mar23 220407 1074.50 1083.25 1064.50 1068.50 -10.75 484 1,458 +37 Hover/Click
May23 220407 1049.50 1061.50 1045.00 1050.25 -6.50 311 828 +77 Hover/Click
Jul23 220407 960.75 970.25 953.00 960.25 +0.75 231 2,193 +92 Hover/Click
Total Volume and Open Interest 36,862 178,149 -179  
Wheat(MGE) Weekly Monthly
May22 220407 1108.75 1119.00 1097.50 1099.50 -9.25 2,513 21,521 -883 Hover/Click
Jul22 220407 1105.00 1117.75 1097.25 1099.25 -9.25 3,277 20,649 +1,023 Hover/Click
Sep22 220407 1084.00 1093.50 1077.00 1078.25 -7.50 1,434 17,638 +247 Hover/Click
Dec22 220407 1083.00 1091.25 1076.00 1077.75 -5.00 696 7,353 +41 Hover/Click
Mar23 220407 1076.00 1082.50 1074.00 1074.00 -3.75 0 356 +0 Hover/Click
May23 220407 1063.75 1063.75 1063.75 1063.75 -2.25 0 13 +0 Hover/Click
Total Volume and Open Interest 7,977 67,661 +461  
Oats(CBOT) Weekly Monthly
May22 220407 753.75 772.25 750.00 767.25 +14.75 170 1,265 -86 Hover/Click
Jul22 220407 724.50 739.00 724.00 728.25 +0.75 245 868 +62 Hover/Click
Sep22 220407 584.00 590.25 584.00 588.00 +2.75 14 453 +7 Hover/Click
Dec22 220407 576.75 582.00 576.75 582.00 +3.25 15 450 -2 Hover/Click
Total Volume and Open Interest 444 3,063 -19  
Rough Rice(CBOT) Weekly Monthly
May22 220407 15.85 15.93 15.73 15.81 -0.09 193 7,233 -17 Hover/Click
Jul22 220407 16.23 16.23 16.02 16.12 -0.08 107 1,374 +68 Hover/Click
Sep22 220407 15.95 16.01 15.91 15.99 -0.07 43 1,719 +28 Hover/Click
Nov22 220407 16.06 16.06 16.06 16.06 -0.07 0 100 +0 Hover/Click
Total Volume and Open Interest 343 10,426 +79  
Live Cattle(CME) Weekly Monthly
Apr22 220407 138.300 138.450 137.900 138.000 +0.300 3,801 16,871 -1,632 Hover/Click
Jun22 220407 134.380 134.985 134.035 134.100 -0.135 24,475 131,696 -620 Hover/Click
Aug22 220407 135.850 136.485 135.735 136.100 +0.400 16,271 72,070 +137 Hover/Click
Oct22 220407 142.850 143.485 142.735 143.350 +0.750 9,853 47,889 +866 Hover/Click
Dec22 220407 148.000 148.750 147.950 148.685 +0.900 3,845 21,182 +408 Hover/Click
Feb23 220407 151.500 152.285 151.500 152.200 +0.950 2,101 8,084 +253 Hover/Click
Total Volume and Open Interest 61,077 302,711 -691  
Feeder Cattle(CME) Weekly Monthly
Apr22 220407 157.485 158.185 156.035 156.400 -0.700 2,191 3,170 -221 Hover/Click
May22 220407 160.600 161.100 159.185 159.485 -0.465 7,731 19,649 +1,197 Hover/Click
Aug22 220407 173.535 174.880 173.050 174.285 +1.585 3,737 12,236 +354 Hover/Click
Sep22 220407 176.050 177.400 175.750 177.235 +1.800 939 2,499 -57 Hover/Click
Oct22 220407 177.785 179.580 177.785 179.330 +1.750 665 1,798 +13 Hover/Click
Nov22 220407 179.830 180.630 179.050 180.380 +1.530 410 1,328 -41 Hover/Click
Jan23 220407 178.500 179.550 178.500 179.130 +1.395 268 574 +58 Hover/Click
Total Volume and Open Interest 15,943 41,256 +1,305  
Lean Hogs(CME) Weekly Monthly
Apr22 220407 99.000 99.450 98.100 99.050 +0.300 5,775 13,805 -1,367 Hover/Click
May22 220407 108.900 109.930 107.400 108.330 -0.200 215 2,617 -32  
Jun22 220407 115.050 115.900 113.150 114.150 -0.550 24,877 84,299 -1,198 Hover/Click
Jul22 220407 115.800 116.650 113.980 115.280 -0.320 6,267 26,198 +399 Hover/Click
Aug22 220407 114.130 115.300 112.550 114.100 +0.150 6,634 32,410 -167 Hover/Click
Oct22 220407 96.830 98.230 95.650 97.900 +1.100 3,649 37,036 +554 Hover/Click
Dec22 220407 87.000 88.600 86.080 88.500 +1.320 1,865 21,555 +114 Hover/Click
Feb23 220407 89.400 90.830 88.930 90.730 +1.230 648 6,950 +62 Hover/Click
Total Volume and Open Interest 50,283 229,649 -1,530  
Class III Milk(CME) Weekly Monthly
Apr22 220407 24.05 24.13 24.01 24.13 +0.19 191 4,689 -47 Hover/Click
May22 220407 24.85 24.88 24.55 24.70 -0.15 376 5,314 +64 Hover/Click
Jun22 220407 24.82 24.85 24.49 24.59 -0.23 158 3,710 -18 Hover/Click
Jul22 220407 24.73 24.74 24.38 24.51 -0.22 85 3,005 +22 Hover/Click
Aug22 220407 24.47 24.47 24.14 24.33 -0.13 73 2,918 +42 Hover/Click
Sep22 220407 24.29 24.29 23.99 24.18 -0.11 73 2,763 +26 Hover/Click
Oct22 220407 23.91 23.91 23.77 23.88 -0.07 65 2,031 +39 Hover/Click
Nov22 220407 23.49 23.53 23.37 23.52 -0.02 33 1,935 +21 Hover/Click
Dec22 220407 22.96 22.99 22.90 22.94 -0.04 48 1,801 +24 Hover/Click
Jan23 220407 22.26 22.26 22.16 22.19 -0.07 56 792 +38 Hover/Click
Feb23 220407 21.88 21.88 21.72 21.84 -0.06 32 501 +22 Hover/Click
Mar23 220407 21.41 21.41 21.27 21.41 unch 31 455 +13 Hover/Click
Apr23 220407 21.15 21.15 21.09 21.15 unch 42 313 +24 Hover/Click
Total Volume and Open Interest 1,327 30,840 +315  
Cocoa(ICE) Weekly Monthly
May22 220407 2563 2586 2537 2574 +25 21,452 44,659 -3,366 Hover/Click
Jul22 220407 2625 2638 2595 2627 +22 26,683 66,464 +1,437 Hover/Click
Sep22 220407 2638 2659 2616 2648 +24 8,920 37,501 +2,771 Hover/Click
Dec22 220407 2645 2668 2626 2657 +25 3,489 38,085 +556 Hover/Click
Mar23 220407 2641 2658 2617 2648 +27 341 31,400 +169 Hover/Click
May23 220407 2622 2647 2617 2636 +26 60 10,359 +3 Hover/Click
Jul23 220407 2617 2633 2611 2633 +27 84 2,795 +25 Hover/Click
Total Volume and Open Interest 61,055 234,624 +1,600  
Coffee "C"(ICE) Weekly Monthly
May22 220407 229.20 230.25 224.20 226.15 -1.45 20,022 75,379 -3,073 Hover/Click
Jul22 220407 229.30 230.25 224.35 226.15 -1.45 16,965 64,183 +2,215 Hover/Click
Sep22 220407 228.35 229.45 223.60 225.60 -1.30 7,083 32,352 +506 Hover/Click
Dec22 220407 225.75 226.95 221.50 223.70 -0.95 2,896 29,369 -338 Hover/Click
Mar23 220407 223.75 224.30 219.25 221.65 -0.60 1,141 9,948 +261 Hover/Click
May23 220407 222.20 222.55 218.15 219.95 -0.50 386 5,854 +62 Hover/Click
Total Volume and Open Interest 48,720 226,730 -352  
Orange Juice(ICE) Weekly Monthly
May22 220407 159.50 164.50 159.05 163.05 +3.50 975 8,712 -403 Hover/Click
Jul22 220407 158.00 162.00 157.70 161.45 +2.80 546 4,082 +542 Hover/Click
Sep22 220407 160.10 160.95 158.00 160.65 +2.65 3 943 +0 Hover/Click
Nov22 220407 159.20 159.35 159.00 159.35 +2.60 0 116 +0 Hover/Click
Jan23 220407 159.55 159.55 159.55 159.55 +2.60 0 59 +0 Hover/Click
Mar23 220407 161.50 161.50 161.50 161.50 +2.60 0 19 +0 Hover/Click
Total Volume and Open Interest 1,524 13,931 +139  
Sugar #11(ICE) Weekly Monthly
May22 220407 19.60 20.04 19.59 19.84 +0.25 50,767 270,734 -6,962 Hover/Click
Jul22 220407 19.48 19.84 19.43 19.70 +0.26 43,198 216,874 +10,269 Hover/Click
Oct22 220407 19.46 19.83 19.46 19.74 +0.24 18,592 140,744 -450 Hover/Click
Mar23 220407 19.66 19.93 19.66 19.89 +0.21 9,290 98,651 +317 Hover/Click
May23 220407 18.91 19.11 18.88 19.09 +0.18 2,210 48,965 +210 Hover/Click
Jul23 220407 18.40 18.56 18.37 18.56 +0.16 573 34,543 +217 Hover/Click
Oct23 220407 18.08 18.23 18.05 18.22 +0.12 89 25,702 +35 Hover/Click
Mar24 220407 18.11 18.23 18.10 18.23 +0.08 130 11,644 +23 Hover/Click
Total Volume and Open Interest 125,279 859,871 +3,814  
London Cocoa(LCE) Weekly Monthly
May22 220407 1733 1772 1733 1769 +31 3,617 32,626 -683 Hover/Click
Jul22 220407 1765 1792 1760 1788 +27 7,266 43,842 +1,554 Hover/Click
Sep22 220407 1776 1803 1774 1801 +25 2,484 43,957 +20 Hover/Click
Dec22 220407 1779 1805 1779 1803 +24 2,169 64,232 +222 Hover/Click
Mar23 220407 1778 1803 1778 1800 +23 1,412 37,709 +335 Hover/Click
May23 220407 1776 1800 1776 1797 +21 391 12,897 +236 Hover/Click
Jul23 220407 1792 1797 1781 1795 +20 189 8,363 +137 Hover/Click
Total Volume and Open Interest 17,713 252,874 +1,834  
London Sugar(LCE) Weekly Monthly
May22 220407 549.20 553.50 545.80 548.70 +3.10 6,963 18,323 -1,674 Hover/Click
Aug22 220407 538.10 541.90 535.90 539.40 +4.50 6,812 24,973 +2,216 Hover/Click
Oct22 220407 529.90 534.10 528.00 532.50 +4.80 1,879 14,752 -189 Hover/Click
Dec22 220407 525.00 529.60 523.50 528.70 +4.60 1,007 7,157 +57 Hover/Click
Mar23 220407 519.30 525.20 519.30 524.40 +5.10 511 4,275 +381 Hover/Click
Total Volume and Open Interest 17,507 74,322 +831  
Cotton(ICE) Weekly Monthly
May22 220407 135.85 136.46 132.87 133.20 -2.49 16,015 73,260 -4,164 Hover/Click
Jul22 220407 132.62 133.88 131.01 131.40 -1.20 13,485 70,654 +5,175 Hover/Click
Oct22 220407 120.54 120.54 120.54 120.54 -0.02 1 45 +0 Hover/Click
Dec22 220407 114.32 114.94 113.70 114.69 +0.19 7,125 66,031 +1,356 Hover/Click
Mar23 220407 110.00 110.36 109.02 109.91 -0.28 869 9,581 +322 Hover/Click
May23 220407 106.01 106.25 104.50 105.53 -0.81 100 2,550 +6 Hover/Click
Total Volume and Open Interest 37,845 233,264 +2,849  
Lumber(CME) Weekly Monthly
May22 220407 864.9 896.7 846.7 892.9 +11.5 129 1,431 +0  
Jul22 220407 781.9 808.9 773.7 806.7 +22.0 20 959 +6  
Sep22 220407 787.3 787.3 765.1 784.4 +18.4 3 221 +1  
Nov22 220407 760.4 760.4 760.4 760.4 +18.4 7 92 +3  
Jan23 220407 793.4 793.4 793.4 793.4 +18.4 0 2 +0  
Mar23 220407 799.8 799.8 799.8 799.8 +18.4 0 2 +0  
May23 220407 718.5 718.5 718.5 718.5 +18.4        
Total Volume and Open Interest 159 2,707 +10  
Crude Oil(NYM) Weekly Monthly
May22 220407 97.16 98.82 93.81 96.03 -0.20 280,283 244,662 -10,338 Hover/Click
Jun22 220407 96.29 97.95 93.21 95.51 +0.10 107,307 215,753 +10,383 Hover/Click
Jul22 220407 95.13 97.02 92.64 94.81 +0.18 56,143 127,468 +6,724 Hover/Click
Aug22 220407 95.04 95.95 91.98 94.12 +0.36 26,555 71,931 +2,369 Hover/Click
Sep22 220407 94.22 94.90 91.29 93.42 +0.56 27,947 86,318 -1,000 Hover/Click
Oct22 220407 93.43 94.00 90.72 92.68 +0.70 11,614 62,097 -99 Hover/Click
Nov22 220407 92.53 92.84 90.00 91.94 +0.77 7,971 58,740 +428 Hover/Click
Dec22 220407 91.50 92.31 89.26 91.19 +0.82 50,128 248,190 +241 Hover/Click
Jan23 220407 90.52 91.44 88.67 90.47 +0.88 3,922 46,395 +418 Hover/Click
Feb23 220407 89.79 90.13 88.16 89.74 +0.92 2,471 36,236 +257 Hover/Click
Mar23 220407 88.87 89.46 87.25 89.01 +0.93 5,423 47,078 +231 Hover/Click
Apr23 220407 87.80 88.32 87.24 88.32 +0.93 2,261 27,741 +365 Hover/Click
May23 220407 87.25 87.85 86.00 87.68 +0.93 1,141 27,982 +65 Hover/Click
Jun23 220407 87.04 87.73 85.36 87.03 +0.91 18,335 111,192 +1,828 Hover/Click
Jul23 220407 85.05 86.61 84.83 86.40 +0.90 659 22,049 +548 Hover/Click
Aug23 220407 85.82 85.88 84.82 85.82 +0.91 479 17,545 +155 Hover/Click
Total Volume and Open Interest 646,086 1,823,366 +19,899  
e-miNY Crude Oil(NYM)
May22 220407 96.825 98.800 93.825 96.025 -0.200 27,243 6,756 -14  
Jun22 220407 95.750 97.925 93.200 95.500 +0.100 975 2,203 +542  
Jul22 220407 95.850 96.800 92.700 94.800 +0.175 52 159 +4  
Aug22 220407 95.000 95.500 92.500 94.125 +0.375 7 60 +3  
Sep22 220407 93.025 94.300 91.900 93.425 +0.575 11 52 +0  
Oct22 220407 92.800 93.300 91.025 92.675 +0.700 4 22 +0  
Nov22 220407 91.275 92.100 90.500 91.950 +0.775 7 18 -7  
Dec22 220407 91.000 91.300 89.500 91.200 +0.825 19 289 +5  
Jan23 220407 90.475 90.475 89.300 90.475 +0.875 7 82 +6  
Feb23 220407 89.750 89.750 89.750 89.750 +0.925 1 3 +0  
Total Volume and Open Interest 28,333 9,745 +541  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220407 334.60 341.29 318.91 326.78 -7.74 40,665 53,207 -915 Hover/Click
Jun22 220407 320.75 323.66 305.83 314.28 -2.37 27,545 42,410 +1,642 Hover/Click
Jul22 220407 310.66 314.44 300.01 308.04 +0.23 14,664 21,729 +916 Hover/Click
Aug22 220407 306.45 308.36 296.59 303.73 +1.52 8,635 12,867 -366 Hover/Click
Sep22 220407 299.12 304.98 294.26 301.34 +2.23 6,508 13,391 +259 Hover/Click
Oct22 220407 299.10 301.30 293.38 299.61 +2.75 4,282 11,411 +642 Hover/Click
Nov22 220407 298.54 298.70 291.50 297.69 +3.24 2,347 8,544 +101 Hover/Click
Dec22 220407 293.29 296.69 288.68 295.60 +3.78 3,086 18,370 +302 Hover/Click
Jan23 220407 293.15 294.44 286.85 293.81 +4.29 497 5,261 +95 Hover/Click
Feb23 220407 289.40 292.65 285.50 291.66 +4.72 236 2,032 +46 Hover/Click
Mar23 220407 287.25 289.27 282.23 288.98 +5.07 321 2,526 +62 Hover/Click
Apr23 220407 285.35 286.00 280.20 285.53 +5.18 181 2,011 -38 Hover/Click
May23 220407 280.71 282.47 278.32 282.47 +5.06 238 615 +42 Hover/Click
Jun23 220407 278.65 280.04 273.46 280.04 +5.21 319 5,253 -129 Hover/Click
Total Volume and Open Interest 109,937 210,320 +2,785  
RBOB Gasoline(NYM) Weekly Monthly
May22 220407 308.40 313.85 298.67 303.98 -0.64 40,479 107,548 -1,121 Hover/Click
Jun22 220407 305.90 310.44 296.49 302.05 +0.19 35,804 57,842 +3,808 Hover/Click
Jul22 220407 299.77 305.54 292.83 298.06 +0.78 19,438 37,817 +1,765 Hover/Click
Aug22 220407 294.88 297.79 287.83 292.99 +1.27 11,469 17,732 -890 Hover/Click
Sep22 220407 289.20 290.68 281.91 287.07 +1.70 7,984 14,291 -426 Hover/Click
Oct22 220407 271.09 273.00 266.03 270.75 +1.95 2,889 10,684 +14 Hover/Click
Nov22 220407 265.97 266.31 259.51 264.27 +2.29 2,775 9,657 +116 Hover/Click
Dec22 220407 260.86 261.48 254.25 259.43 +2.67 2,339 24,733 +548 Hover/Click
Jan23 220407 251.00 257.10 251.00 256.26 +3.15 827 5,502 +112 Hover/Click
Feb23 220407 253.85 254.75 249.70 254.61 +3.59 369 1,235 +71 Hover/Click
Total Volume and Open Interest 124,678 292,778 +4,046  
e-miNY RBOB Gasoline(NYM)
May22 220407 303.98 303.98 303.98 303.98 -0.64 1 3 +1  
Jun22 220407 302.05 302.05 302.05 302.05 +0.19        
Jul22 220407 300.00 300.00 298.06 298.06 +0.78        
Aug22 220407 292.99 292.99 292.99 292.99 +1.27        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
May22 220407 6.116 6.440 6.000 6.359 +0.330 158,216 229,488 -1,157 Hover/Click
Jun22 220407 6.189 6.517 6.080 6.436 +0.329 53,633 81,692 +1,905 Hover/Click
Jul22 220407 6.270 6.581 6.143 6.499 +0.327 34,678 100,961 -14 Hover/Click
Aug22 220407 6.253 6.581 6.147 6.502 +0.326 20,760 47,878 -717 Hover/Click
Sep22 220407 6.245 6.561 6.144 6.480 +0.323 18,107 76,319 +480 Hover/Click
Oct22 220407 6.237 6.580 6.147 6.498 +0.321 24,673 94,538 -1,092 Hover/Click
Nov22 220407 6.310 6.651 6.230 6.567 +0.313 11,773 45,071 +369 Hover/Click
Dec22 220407 6.490 6.813 6.381 6.725 +0.312 12,017 44,920 +399 Hover/Click
Jan23 220407 6.571 6.904 6.479 6.821 +0.309 21,261 64,876 +102 Hover/Click
Feb23 220407 6.396 6.704 6.294 6.626 +0.301 10,819 20,633 +366 Hover/Click
Mar23 220407 5.790 5.959 5.689 5.919 +0.232 14,015 40,490 +751 Hover/Click
Apr23 220407 4.364 4.498 4.343 4.495 +0.155 17,157 52,189 -694 Hover/Click
May23 220407 4.220 4.384 4.208 4.357 +0.146 16,919 38,176 +2,783 Hover/Click
Jun23 220407 4.250 4.386 4.245 4.386 +0.144 4,955 19,837 +1,439 Hover/Click
Jul23 220407 4.312 4.426 4.285 4.424 +0.141 3,789 15,743 -126 Hover/Click
Aug23 220407 4.329 4.432 4.296 4.432 +0.139 3,163 13,320 +1,199 Hover/Click
Total Volume and Open Interest 447,932 1,169,620 +10,249  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220407 101.78 103.59 98.41 100.58 -0.49 203,055 392,446 -10,572 Hover/Click
Jul22 220407 100.91 102.66 97.91 100.05 -0.20 131,590 283,315 +9,353 Hover/Click
Aug22 220407 99.91 101.69 97.30 99.36 +0.05 67,807 127,117 -887 Hover/Click
Sep22 220407 98.90 100.65 96.58 98.62 +0.24 48,767 127,064 -1,532 Hover/Click
Oct22 220407 97.74 99.58 95.80 97.79 +0.36 25,103 70,920 -1,171 Hover/Click
Nov22 220407 96.83 98.56 95.03 96.95 +0.44 20,523 64,842 -646 Hover/Click
Dec22 220407 95.95 97.59 94.22 96.12 +0.49 57,303 192,363 +599 Hover/Click
Jan23 220407 95.70 96.66 93.51 95.31 +0.54 6,203 37,833 +302 Hover/Click
Feb23 220407 94.86 95.26 92.83 94.53 +0.58 4,737 47,854 +594 Hover/Click
Mar23 220407 93.31 94.20 93.31 93.86 +0.61 6,805 36,068 +851 Hover/Click
Apr23 220407 93.35 93.40 93.18 93.18 +0.60 626 16,872 +28 Hover/Click
May23 220407 92.75 92.80 91.81 92.60 +0.61 937 18,342 -254 Hover/Click
Jun23 220407 91.40 92.58 90.32 92.04 +0.64 16,042 90,643 +793 Hover/Click
Jul23 220407 91.60 91.67 90.81 91.43 +0.65 155 15,376 +40 Hover/Click
Total Volume and Open Interest 612,998 1,837,087 -1,914  
Gas Oil(ICE) Weekly Monthly
Apr22 220407 1034.75 1053.50 968.50 982.50 -71.75 19,807 34,335 -6,111 Hover/Click
May22 220407 1001.00 1015.00 942.75 954.00 -64.00 58,845 136,786 +1,495 Hover/Click
Jun22 220407 956.00 968.00 912.25 923.25 -51.00 48,790 68,063 -1,707 Hover/Click
Jul22 220407 922.00 936.25 892.00 902.50 -41.00 19,527 45,573 +767 Hover/Click
Aug22 220407 909.50 917.25 879.75 889.50 -34.50 10,768 30,808 +847 Hover/Click
Sep22 220407 901.75 905.25 872.75 881.75 -30.00 9,662 31,602 -361 Hover/Click
Oct22 220407 892.75 896.00 869.75 875.50 -28.00 4,713 26,726 +463 Hover/Click
Nov22 220407 877.75 882.00 856.75 863.25 -26.00 2,778 17,233 -228 Hover/Click
Dec22 220407 857.50 870.00 842.75 850.75 -23.75 14,273 60,561 +398 Hover/Click
Jan23 220407 853.75 856.75 838.00 842.50 -22.25 1,420 15,333 +285 Hover/Click
Total Volume and Open Interest 193,838 524,673 -3,760  
Ethanol(CBOT)
May22 220407 2.160 2.160 2.160 2.160 unch        
Jun22 220407 2.160 2.160 2.160 2.160 unch        
Jul22 220407 2.160 2.160 2.160 2.160 unch        
Aug22 220407 2.160 2.160 2.160 2.160 unch        
Sep22 220407 2.160 2.160 2.160 2.160 unch        
Oct22 220407 2.160 2.160 2.160 2.160 unch        
Nov22 220407 2.160 2.160 2.160 2.160 unch        
Dec22 220407 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220407 96.96 98.80 93.85 96.03 -0.20 27,996 43,328 -4,034 Hover/Click
Jun22 220407 96.26 97.94 93.22 95.51 +0.10 35,737 73,486 +1,458 Hover/Click
Jul22 220407 95.33 96.92 92.69 94.81 +0.18 22,691 33,548 -489 Hover/Click
Aug22 220407 93.63 95.78 92.06 94.12 +0.36 8,336 19,668 -150 Hover/Click
Sep22 220407 92.86 94.29 91.39 93.42 +0.56 9,015 44,844 -183 Hover/Click
Oct22 220407 91.93 93.33 90.69 92.68 +0.70 3,928 20,367 +413 Hover/Click
Nov22 220407 91.14 92.34 90.03 91.94 +0.77 2,094 11,858 -53 Hover/Click
Dec22 220407 90.45 91.75 89.33 91.19 +0.82 7,649 111,041 -810 Hover/Click
Jan23 220407 89.39 90.66 89.39 90.47 +0.88 364 6,787 +5 Hover/Click
Feb23 220407 89.74 89.74 89.74 89.74 +0.92 120 3,738 +28 Hover/Click
Mar23 220407 89.01 89.01 89.01 89.01 +0.93 737 9,012 +50 Hover/Click
Apr23 220407 88.32 88.32 88.32 88.32 +0.93 100 3,514 -34 Hover/Click
May23 220407 87.68 87.68 87.68 87.68 +0.93 26 2,823 +0 Hover/Click
Jun23 220407 86.81 87.15 85.63 87.03 +0.91 2,400 26,512 -139 Hover/Click
Jul23 220407 86.40 86.40 86.40 86.40 +0.90 3 617 +1 Hover/Click
Aug23 220407 85.82 85.82 85.82 85.82 +0.91 2 770 -1 Hover/Click
Total Volume and Open Interest 123,626 502,562 -3,803  
US Dollar Index(ICE) Weekly Monthly
Jun22 220407 99.665 99.850 99.435 99.760 +0.145 25,438 48,461 -1,993 Hover/Click
Sep22 220407 99.355 99.540 99.350 99.505 +0.185 20 488 -2 Hover/Click
Dec22 220407 99.300 99.505 99.300 99.505 +0.185 2 94 +2 Hover/Click
Total Volume and Open Interest 25,460 49,049 -1,993  
Australian Dollar(CME) Weekly Monthly
Jun22 220407 75.19 75.27 74.74 74.92 -0.25 110,385 147,769 +415 Hover/Click
Sep22 220407 75.24 75.37 74.88 75.05 -0.23 142 338 +27 Hover/Click
Dec22 220407 75.00 75.38 74.96 75.11 -0.21 9 46 -1 Hover/Click
Total Volume and Open Interest 110,641 148,898 +425  
British Pound(CME) Weekly Monthly
Jun22 220407 130.66 131.04 130.49 130.71 +0.04 86,359 231,674 +1,338 Hover/Click
Sep22 220407 130.89 131.11 130.61 130.81 +0.05 159 2,195 +28 Hover/Click
Dec22 220407 131.06 131.25 130.73 130.96 +0.05 75 1,770 +20 Hover/Click
Total Volume and Open Interest 86,763 238,266 +1,366  
Canadian Dollar(CME) Weekly Monthly
Jun22 220407 79.69 79.73 79.27 79.49 -0.34 83,659 149,027 +5,032 Hover/Click
Sep22 220407 79.30 79.47 79.27 79.47 -0.33 47 2,555 +13 Hover/Click
Dec22 220407 79.55 79.55 79.25 79.46 -0.33 70 4,340 +8 Hover/Click
Mar23 220407 79.45 79.45 79.29 79.45 -0.34 0 234 +0 Hover/Click
Total Volume and Open Interest 84,143 157,562 +5,057  
Japanese Yen(CME) Weekly Monthly
Jun22 220407 80.93 81.13 80.78 80.81 -0.13 109,417 237,156 +4,182 Hover/Click
Sep22 220407 81.30 81.53 81.21 81.22 -0.13 35 1,511 +0 Hover/Click
Dec22 220407 81.76 82.03 81.74 81.76 -0.12 0 42 +0 Hover/Click
Total Volume and Open Interest 110,128 242,217 +4,122  
Swiss Franc(CME) Weekly Monthly
Jun22 220407 107.45 107.62 107.27 107.37 -0.12 16,049 39,770 +286 Hover/Click
Sep22 220407 108.20 108.25 108.00 108.07 -0.11 2 168 +1 Hover/Click
Dec22 220407 109.01 109.06 108.75 108.84 -0.13 0 67 +0 Hover/Click
Total Volume and Open Interest 16,051 40,005 +287  
EuroFX(CME) Weekly Monthly
Jun22 220407 109.26 109.66 108.92 109.07 -0.21 152,594 645,469 -275 Hover/Click
Sep22 220407 110.03 110.29 109.56 109.71 -0.22 481 7,496 -183 Hover/Click
Dec22 220407 110.55 111.00 110.28 110.43 -0.23 25 3,794 -21 Hover/Click
Total Volume and Open Interest 153,997 663,589 -496  
Mexican Peso(CME) Weekly Monthly
Jun22 220407 489.88 492.50 489.38 492.25 +2.38 41,123 172,631 +1,332 Hover/Click
Sep22 220407 482.38 483.25 480.75 483.25 +2.38 1 25 +1 Hover/Click
Total Volume and Open Interest 41,124 172,712 +1,333  
Brazilian Real(CME) Weekly Monthly
May22 220407 211.20 212.00 208.35 209.70 -1.50 8,926 63,660 -296  
Jun22 220407 209.05 210.00 206.45 207.80 -1.50 156 2,209 +77 Hover/Click
Jul22 220407 207.00 207.70 204.50 206.05 -1.50 0 1 +0  
Aug22 220407 204.35 205.90 203.55 204.35 -1.50        
Total Volume and Open Interest 9,082 65,870 -219  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220407 145~180 146~040 143~280 144~080 -1~060 307,287 1,121,318 +5,835 Hover/Click
Sep22 220407 144~170 145~030 142~310 143~090 -1~060 54 36 -3 Hover/Click
Dec22 220407 143~090 143~090 143~090 143~090 -1~060       Hover/Click
Total Volume and Open Interest 307,341 1,121,354 +5,832  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220407 120~245 121~065 120~125 120~175 -0~045 1,769,170 3,722,259 +72,849 Hover/Click
Sep22 220407 120~275 120~310 120~065 120~105 -0~055 62 106 +8 Hover/Click
Dec22 220407 120~105 120~105 120~105 120~105 -0~055       Hover/Click
Total Volume and Open Interest 1,769,232 3,722,365 +72,857  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220407 113~152 113~254 113~124 113~162 +0~042 1,021,330 3,793,060 +28,823 Hover/Click
Sep22 220407 113~046 113~090 113~010 113~036 -0~002 0 12 +0 Hover/Click
Dec22 220407 113~036 113~036 113~036 113~036 -0~002       Hover/Click
Total Volume and Open Interest 1,021,330 3,793,072 +28,823  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220407 105~194 105~237 105~191 105~204 +0~027 542,692 2,196,593 -13,131 Hover/Click
Sep22 220407 105~141 105~141 105~141 105~141 +0~027 2 2 +2 Hover/Click
Dec22 220407 105~145 105~145 105~145 105~145 +0~027       Hover/Click
Total Volume and Open Interest 542,694 2,196,595 -13,129  
Eurodollars(CME) Weekly Monthly
Jun22 220407 98.360 98.385 98.350 98.355 +0.005 96,759 1,045,016 -2,770  
Sep22 220407 97.660 97.705 97.650 97.665 +0.020 117,211 1,019,562 -11,437  
Dec22 220407 97.140 97.210 97.130 97.155 +0.035 180,563 1,355,562 +14,743  
Mar23 220407 96.825 96.900 96.820 96.850 +0.050 130,087 911,608 +238  
Jun23 220407 96.620 96.695 96.610 96.645 +0.060 167,599 974,867 +7,337  
Sep23 220407 96.625 96.710 96.620 96.650 +0.060 77,877 804,523 +2,413  
Dec23 220407 96.725 96.805 96.720 96.760 +0.065 101,740 1,289,494 -5,877  
Mar24 220407 96.845 96.915 96.835 96.880 +0.065 69,302 420,903 -2,277  
Jun24 220407 96.945 97.005 96.925 96.965 +0.050 80,651 461,504 -2,233  
Sep24 220407 96.995 97.065 96.980 97.020 +0.040 66,756 434,364 -2,679  
Dec24 220407 97.045 97.115 97.030 97.060 +0.025 92,655 784,959 -2,232  
Mar25 220407 97.130 97.195 97.100 97.130 +0.015 58,326 244,538 -7,697  
Jun25 220407 97.195 97.265 97.160 97.195 +0.005 48,164 174,821 -1,045  
Sep25 220407 97.260 97.325 97.210 97.240 -0.010 42,377 140,377 -2,102  
Dec25 220407 97.295 97.355 97.230 97.265 -0.020 39,264 134,968 -2,867  
Mar26 220407 97.320 97.385 97.250 97.280 -0.035 27,641 74,919 -559  
Jun26 220407 97.330 97.395 97.250 97.280 -0.050 19,634 67,183 +178  
Sep26 220407 97.330 97.395 97.240 97.275 -0.060 18,060 71,099 +516  
Total Volume and Open Interest 1,510,513 10,944,908 -22,037  
Ultra T-Bond(CBOT)
Jun22 220407 170~31 172~05 168~06 169~03 -1~26 181,966 1,266,859 -9,288  
Sep22 220407 168~31 168~31 168~31 168~31 -1~26        
Dec22 220407 168~31 168~31 168~31 168~31 -1~26        
Total Volume and Open Interest 181,966 1,266,859 -9,288  
Ultra 10-Yr T-Note(CBOT)
Jun22 220407 132~060 132~240 131~090 131~155 -0~200 319,069 1,350,195 +5,449  
Sep22 220407 131~155 131~155 131~155 131~155 -0~200        
Dec22 220407 131~155 131~155 131~155 131~155 -0~200        
Total Volume and Open Interest 319,069 1,350,195 +5,449  
30 Day Federal Funds(CBOT)
Apr22 220407 99.658 99.660 99.655 99.658 +0.003 18,324 498,276 +9,491  
May22 220407 99.250 99.255 99.245 99.250 -0.005 43,145 331,021 +5,884  
Jun22 220407 98.965 98.970 98.955 98.955 -0.010 17,231 98,651 +1,846  
Jul22 220407 98.695 98.710 98.680 98.680 -0.010 35,768 266,484 +1,437  
Aug22 220407 98.350 98.375 98.340 98.345 unch 33,290 202,617 -1,485  
Sep22 220407 98.245 98.265 98.230 98.240 +0.005 12,268 57,243 -2,768  
Total Volume and Open Interest 249,891 2,052,835 +19,130  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220407 149.30 149.52 149.18 149.42 +0.13 1,177 12,170 +56 Hover/Click
Sep22 220407 149.41 149.41 149.41 149.41 +0.13       Hover/Click
Dec22 220407 149.41 149.41 149.41 149.41 +0.13       Hover/Click
Total Volume and Open Interest 1,177 12,170 +56  
Euro-Buxl(EUREX)
Jun22 220407 181.70 182.08 179.60 180.74 -0.34 70,978 306,337 +1,731  
Sep22 220407 197.72 197.72 197.72 197.72 -0.32 0 272 +0  
Dec22 220407 197.14 197.14 197.14 197.14 -0.94        
Total Volume and Open Interest 70,978 306,609 +1,731  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220407 157.59 157.87 156.40 156.83 -0.41 832,869 1,425,522 +22,014 Hover/Click
Sep22 220407 158.50 158.53 157.50 157.57 -0.43 635 21,854 +615 Hover/Click
Dec22 220407 155.14 155.14 155.14 155.14 -0.41 0 7 +0 Hover/Click
Total Volume and Open Interest 833,504 1,447,383 +22,629  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220407 128.58 128.83 127.97 128.25 -0.23 541,237 1,743,685 +11,063 Hover/Click
Sep22 220407 127.02 127.02 127.02 127.02 -0.23 0 3 +0 Hover/Click
Dec22 220407 127.22 127.22 127.22 127.22 -0.23       Hover/Click
Total Volume and Open Interest 541,237 1,743,688 +11,063  
Euro-Schatz(EUREX)
Jun22 220407 110.69 110.80 110.53 110.63 -0.06 391,920 1,580,360 +54,505  
Sep22 220407 110.19 110.19 110.19 110.19 -0.06 0 2 +0  
Dec22 220407 110.65 110.65 110.65 110.65 -0.06        
Total Volume and Open Interest 391,920 1,580,362 +54,505  
3-Mth Euribor(EUREX)
Jun22 220407 100.335 100.335 100.330 100.330 -0.020 1 495 +0  
Sep22 220407 100.055 100.055 100.055 100.055 -0.015 0 1,228 +0  
Dec22 220407 99.700 99.700 99.655 99.655 -0.025 0 182 +0  
Total Volume and Open Interest 21 3,302 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220407 120~19 120~29 119~27 120~05 -0~01 215,253 676,295 -3,678 Hover/Click
Sep22 220407 119~11 119~11 119~11 119~11 -0~01 0 2 +0 Hover/Click
Total Volume and Open Interest 215,253 676,297 -3,678  
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 220407 100.350 100.360 100.325 100.330 -0.015 100,333 490,675 -3,958  
Sep22 220407 100.075 100.090 100.035 100.045 -0.025 100,508 470,932 +20,490  
Dec22 220407 99.690 99.725 99.635 99.655 -0.030 87,014 497,818 +4,916  
Total Volume and Open Interest 791,758 4,244,773 +30,060  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220407 99.20 99.25 99.18 99.24 +0.02 34,014 220,942 -61  
Sep22 220407 98.18 98.28 98.17 98.26 +0.05 19,344 173,244 -1,231  
Dec22 220407 97.58 97.72 97.57 97.65 +0.04 22,720 180,818 +4,523  
Mar23 220407 96.91 97.07 96.88 97.00 +0.06 18,274 121,097 -2,185  
Jun23 220407 96.46 96.63 96.42 96.55 +0.07 13,214 90,502 +3,333  
Sep23 220407 96.31 96.50 96.28 96.42 +0.08 7,140 80,745 +1,955  
Dec23 220407 96.28 96.47 96.26 96.40 +0.09 10,121 49,840 +3,219  
Mar24 220407 96.32 96.50 96.30 96.44 +0.08 1,977 30,933 +205  
Jun24 220407 96.43 96.48 96.43 96.48 +0.08 22 334 +22  
Sep24 220407 96.47 96.47 96.47 96.47 +0.08 0 125 +0  
Total Volume and Open Interest 126,826 948,698 +9,780  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220407 96.99 97.06 96.95 97.03 +0.02 169,171 1,026,271 +12,067  
Sep22 220407 97.03 97.03 97.03 97.03 +0.02        
Total Volume and Open Interest 169,171 1,026,271 +12,067  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220407 97.21 97.33 97.18 97.28 +0.04 231,864 883,956 +8,688  
Sep22 220407 97.28 97.28 97.28 97.28 +0.04        
Total Volume and Open Interest 231,864 883,956 +8,688  
Gold(CMX) Weekly Monthly
Apr22 220407 1919.5 1935.8 1919.2 1933.8 +15.4 412 4,141 -16 Hover/Click
Jun22 220407 1928.1 1941.7 1923.3 1937.8 +14.7 147,256 470,789 -2,924 Hover/Click
Aug22 220407 1932.9 1948.0 1930.0 1944.2 +14.9 4,699 40,824 +2,470 Hover/Click
Oct22 220407 1942.0 1952.9 1936.2 1950.6 +14.9 459 11,445 +195 Hover/Click
Dec22 220407 1946.1 1961.7 1944.0 1958.2 +14.8 1,120 23,426 +420 Hover/Click
Feb23 220407 1964.8 1967.5 1964.8 1966.6 +14.7 151 3,664 +29 Hover/Click
Apr23 220407 1963.6 1975.3 1961.5 1975.3 +14.7 0 371 +0 Hover/Click
Jun23 220407 1983.3 1983.3 1983.3 1983.3 +14.7 0 500 +0 Hover/Click
Aug23 220407 1982.2 1991.1 1976.1 1991.1 +14.8 0 50 +0 Hover/Click
Oct23 220407 1999.5 1999.5 1999.5 1999.5 +15.4       Hover/Click
Dec23 220407 2010.0 2010.5 2010.0 2010.5 +15.1 66 408 +66 Hover/Click
Feb24 220407 2014.1 2014.1 2014.1 2014.1 +15.1       Hover/Click
Total Volume and Open Interest 155,356 560,666 +61  
Silver(CMX) Weekly Monthly
May22 220407 2457.0 2478.0 2433.5 2473.5 +27.7 49,217 100,188 -861 Hover/Click
Jul22 220407 2465.0 2486.0 2443.0 2481.9 +28.1 5,728 33,400 +1,457 Hover/Click
Sep22 220407 2474.0 2493.0 2458.0 2490.4 +28.4 668 7,497 +218 Hover/Click
Dec22 220407 2476.5 2507.5 2472.0 2504.2 +29.0 81 5,274 +21 Hover/Click
Mar23 220407 2518.1 2518.1 2518.1 2518.1 +29.0 67 1,080 -60 Hover/Click
May23 220407 2531.0 2531.0 2531.0 2531.0 +29.0 2 18 +0 Hover/Click
Jul23 220407 2543.4 2543.4 2543.4 2543.4 +29.0 1 98 +0 Hover/Click
Total Volume and Open Interest 56,150 148,526 +981  
Platinum(NYMEX) Weekly Monthly
Apr22 220407 953.0 954.9 942.6 954.9 +4.8 2 306 -1 Hover/Click
Jul22 220407 954.1 965.0 941.4 958.0 +4.9 14,484 53,790 +104 Hover/Click
Oct22 220407 957.1 961.1 944.3 960.6 +5.0 221 6,645 +112 Hover/Click
Jan23 220407 958.8 966.6 950.0 962.8 +5.1 7 95 +2 Hover/Click
Total Volume and Open Interest 14,765 60,983 +251  
Palladium(NYMEX) Weekly Monthly
Jun22 220407 2182.00 2273.50 2182.00 2223.10 +38.40 912 6,382 +23 Hover/Click
Sep22 220407 2253.50 2261.50 2225.40 2225.40 +38.00 14 255 +7 Hover/Click
Dec22 220407 2225.40 2225.40 2225.40 2225.40 +38.00 0 3 +0 Hover/Click
Total Volume and Open Interest 926 6,642 +30  
Copper(CMX) Weekly Monthly
May22 220407 470.50 472.95 467.25 469.95 -3.85 43,355 111,890 -294 Hover/Click
Jul22 220407 471.00 473.70 468.10 470.90 -3.65 9,274 56,627 +1,799 Hover/Click
Sep22 220407 469.20 473.40 468.00 471.00 -3.45 3,829 23,474 +91 Hover/Click
Dec22 220407 470.00 473.15 467.90 470.80 -3.10 1,887 14,102 +286 Hover/Click
Mar23 220407 471.65 471.85 470.40 470.40 -2.95 139 898 +80 Hover/Click
Total Volume and Open Interest 59,289 216,157 +1,936  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220407 34370 34613 34093 34490 +91 152,767 66,449 +41 Hover/Click
Sep22 220407 34301 34580 34077 34468 +93 68 181 -9 Hover/Click
Dec22 220407 34554 34554 34196 34554 +86 2 2 +1 Hover/Click
Mar23 220407 34545 34545 34545 34545 +82       Hover/Click
Total Volume and Open Interest 152,837 66,632 +33  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220407 4471.25 4517.25 4444.50 4496.25 +20.50 1,303,877 2,102,680 +7,689 Hover/Click
Sep22 220407 4479.50 4519.50 4448.50 4499.75 +20.50 2,220 9,200 +332 Hover/Click
Dec22 220407 4507.75 4531.50 4461.25 4512.25 +20.25 16 8,429 +1 Hover/Click
Mar23 220407 4533.50 4533.50 4533.50 4533.50 +20.00 0 499 +0 Hover/Click
Total Volume and Open Interest 1,306,113 2,122,357 +8,022  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220407 14496.25 14633.75 14317.00 14536.00 +30.75 563,198 230,897 +3,887 Hover/Click
Sep22 220407 14546.00 14667.75 14355.50 14572.25 +31.25 602 1,710 +57 Hover/Click
Dec22 220407 14700.00 14705.25 14464.25 14622.00 +30.75 2 78 +2 Hover/Click
Total Volume and Open Interest 563,802 232,689 +3,946  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220407 2618.00 2631.10 2578.70 2613.50 -5.60 9,541 46,314 +104 Hover/Click
Sep22 220407 2623.40 2623.40 2590.10 2621.30 -6.30 0 2 +0 Hover/Click
Dec22 220407 2632.70 2632.70 2632.70 2632.70 -5.90       Hover/Click
Total Volume and Open Interest 9,541 46,316 +104  
Volatility Index(CBOE)
Apr22 220407 24.00 24.45 22.64 22.98 -0.72 66,447 97,099 -8,885  
May22 220407 25.60 26.00 24.55 24.71 -0.63 49,393 101,712 +3,171  
Jun22 220407 26.30 26.75 25.47 25.65 -0.39 15,183 39,991 +257  
Jul22 220407 26.90 27.31 26.27 26.43 -0.27 7,729 28,806 +280  
Total Volume and Open Interest 146,231 306,405 -3,646  
S & P 600(CME)
Jun22 220407 1281.00 1281.00 1281.00 1281.00 -0.90        
Sep22 220407 1281.90 1281.90 1281.90 1281.90 -0.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220407 2013.10 2026.00 1978.80 2006.00 -8.10 204,213 470,531 +7,736 Hover/Click
Sep22 220407 2016.00 2027.20 1981.70 2008.40 -7.40 46 199 +13 Hover/Click
Dec22 220407 2003.30 2003.30 2003.30 2003.30 -7.30       Hover/Click
Total Volume and Open Interest 204,259 470,730 +7,749  
Nikkei 225(CME)
Jun22 220407 27130 27255 26825 27100 -50 3,301 10,688 -18  
Sep22 220407 27065 27225 26895 27065 -55 1 5 +0  
Total Volume and Open Interest 3,302 10,693 -18  
Nikkei 225(SGX) Weekly Monthly
Jun22 220407 27430 27460 26770 26945 -480 35,096 93,577 -1,856  
Sep22 220407 26805 26895 26800 26895 -480 11 924 -11  
Dec22 220407 26690 26690 26690 26690 -480 0 13,289 +0  
Total Volume and Open Interest 36,305 123,630 -669  
Nikkei 225 Mini(JPX)
Jun22 220407 27030 27055 26785 26900 -530 387,346 305,377 +7,162  
Sep22 220407 27370 27380 26735 26840 -530 7,623 6,660 +130  
Dec22 220407 27155 27160 26530 26630 -530 763 3,357 -162  
Total Volume and Open Interest 421,604 483,961 +13,097  
Nikkei 225(JPX)
Jun22 220407 27030 27050 26780 26900 -530 24,248 208,003 -2,264  
Sep22 220407 26960 26960 26740 26840 -530 110 5,062 +16  
Dec22 220407 26790 26790 26630 26630 -530 3 27,944 +301  
Total Volume and Open Interest 24,363 277,323 -1,948  
Nikkei 225(CME) Yen
Jun22 220407 27090 27225 26790 27055 -55 24,789 41,823 -1,198  
Sep22 220407 26995 27140 26765 26995 -55 0 12 +0  
Dec22 220407 26755 26755 26755 26755 -60        
Total Volume and Open Interest 24,789 41,835 -1,198  
Nikkei 225(CME) e-Mini Yen
Jun22 220407 27060 27060 27060 27060 -50        
Sep22 220407 27000 27000 27000 27000 -50        
Dec22 220407 26760 26760 26760 26760 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220407 6480.5 6586.0 6429.5 6459.0 -37.5 86,213 250,906 -2,164  
May22 220407 6381.5 6486.0 6336.0 6364.5 -37.0 387 116 +10  
Jun22 220407 6348.0 6424.0 6311.0 6317.5 -37.0 174 6,038 +27  
Sep22 220407 6296.0 6296.0 6296.0 6296.0 -36.0        
Dec22 220407 6275.0 6275.0 6275.0 6275.0 -35.5 0 14,502 +0  
Mar23 220407 6268.0 6268.0 6268.0 6268.0 -36.0        
Total Volume and Open Interest 86,774 271,565 -2,128  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220407 22086 22219 21746 21802 -289 119,178 97,892 +268  
May22 220407 21966 22076 21650 21695 -290 419 537 +66  
Jun22 220407 21809 21939 21487 21520 -290 611 9,859 +65  
Total Volume and Open Interest 120,306 119,309 +400  
DAX(EUREX) Weekly Monthly
Jun22 220407 14122.0 14336.0 14049.0 14088.0 -61.0 52,676 77,447 +1,285  
Sep22 220407 14194.0 14306.0 14064.0 14071.0 -61.0 19 446 +2  
Dec22 220407 14062.0 14062.0 14062.0 14062.0 -60.0 2 1 +1  
Total Volume and Open Interest 52,697 77,894 +1,288  
Mini-DAX(EUREX)
Jun22 220407 14122.0 14336.0 14052.0 14088.0 -61.0 40,843 12,096 +929  
Sep22 220407 14180.0 14310.0 14060.0 14071.0 -61.0 41 46 +9  
Dec22 220407 14062.0 14062.0 14062.0 14062.0 -60.0 2 4 +2  
Total Volume and Open Interest 40,886 12,146 +940  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220407 3733 3797 3708 3717 -23 707,543 3,856,222 +9,993  
Sep22 220407 3747 3780 3700 3703 -23 11 11,735 +5  
Dec22 220407 3690 3690 3690 3690 -23 0 28,308 +0  
Total Volume and Open Interest 707,554 3,903,756 +9,998  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220407 12168 12347 12155 12231 +63 24,786 163,491 +67  
Sep22 220407 12197 12197 12197 12197 +63 1 113 -1  
Dec22 220407 12179 12179 12179 12179 +64        
Total Volume and Open Interest 24,787 163,604 +66  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220407 7537.00 7586.50 7497.50 7506.00 -26.50 88,145 579,320 +6,168  
Sep22 220407 7461.00 7461.00 7461.00 7461.00 -25.50 5 566 +0  
Dec22 220407 7454.00 7454.00 7454.00 7454.00 -22.50 0 1,368 +0  
Total Volume and Open Interest 88,150 581,254 +6,168  
SPI 200(SFE) Weekly Monthly
Jun22 220407 7462.0 7463.0 7387.0 7419.0 -36.0 39,390 247,734 +7,905  
Sep22 220407 7339.0 7339.0 7339.0 7339.0 -36.0 0 2 +0  
Dec22 220407 7317.0 7317.0 7317.0 7317.0 -36.0 0 103 +0  
Total Volume and Open Interest 39,397 248,186 +7,903  
FTSE MIB(ISE)
Jun22 220407 23775.00 24320.00 23645.00 23694.00 -127.00 18,425 78,434 +259  
Sep22 220407 23820.00 23980.00 23529.00 23529.00 -130.00 133 413 +122  
Dec22 220407 23334.00 23334.00 23334.00 23334.00 -130.00        
Total Volume and Open Interest 18,558 78,847 +381  
KOSPI 200(KFE)
Jun22 220407 358.30 358.70 355.05 356.20 -5.15 157,559 254,414 -3,659  
Sep22 220407 358.50 358.55 355.05 356.15 -5.05 134 9,132 +14  
Dec22 220407 358.85 358.85 356.00 356.30 -6.05 0 13,285 -90  
Total Volume and Open Interest 157,693 285,226 -3,683  
GSCI(CME) Weekly Monthly
Apr22 220407 713.50 720.85 702.85 714.10 -0.75 15 1,603 +2  
May22 220407 711.00 715.15 697.90 711.00 +1.00 0 1 +0  
Jun22 220407 708.50 708.50 708.50 708.50 -4.00        
Total Volume and Open Interest 15 1,604 +2  
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