Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 08, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220408 1647.75 1689.75 1645.50 1689.00 +43.50 75,082 235,928 -7,079 Hover/Click
Jul22 220408 1627.75 1668.75 1625.75 1668.00 +41.00 44,390 199,633 +4,811 Hover/Click
Aug22 220408 1588.75 1620.75 1583.25 1620.00 +35.25 3,616 18,528 -87 Hover/Click
Sep22 220408 1509.25 1538.50 1507.25 1537.75 +28.75 1,601 13,148 +421 Hover/Click
Nov22 220408 1466.25 1497.50 1463.00 1495.50 +29.25 24,783 182,306 -439 Hover/Click
Jan23 220408 1465.50 1496.25 1463.75 1494.00 +27.75 3,560 21,119 +410 Hover/Click
Mar23 220408 1445.75 1477.75 1444.00 1474.50 +25.25 2,742 41,559 +94 Hover/Click
May23 220408 1445.25 1475.00 1445.25 1471.50 +23.25 1,834 19,679 +519 Hover/Click
Jul23 220408 1449.25 1473.75 1446.25 1471.25 +22.50 1,284 8,554 +306 Hover/Click
Aug23 220408 1457.75 1457.75 1457.75 1457.75 +21.25 57 163 +14 Hover/Click
Sep23 220408 1418.50 1418.50 1418.50 1418.50 +20.50 44 458 +20 Hover/Click
Nov23 220408 1368.00 1390.75 1367.00 1388.50 +20.00 350 13,993 +117 Hover/Click
Jan24 220408 1379.75 1390.75 1379.75 1390.75 +20.25 0 361 +0 Hover/Click
Mar24 220408 1383.25 1383.25 1383.25 1383.25 +18.50 0 2 +0 Hover/Click
Total Volume and Open Interest 159,349 755,894 -891  
Soybean Meal(CBOT) Weekly Monthly
May22 220408 460.90 469.50 460.50 468.20 +8.00 32,013 138,805 -6,461 Hover/Click
Jul22 220408 455.00 463.90 454.50 462.60 +8.20 22,882 135,439 +2,195 Hover/Click
Aug22 220408 444.00 452.80 444.00 452.20 +7.70 2,751 18,306 +42 Hover/Click
Sep22 220408 432.60 439.00 430.80 438.20 +5.40 924 12,546 -16 Hover/Click
Oct22 220408 419.00 425.20 418.30 424.70 +4.60 1,743 15,034 +397 Hover/Click
Dec22 220408 418.00 423.40 416.60 422.70 +4.40 6,407 54,533 +1,036 Hover/Click
Jan23 220408 413.10 419.30 413.00 418.20 +3.80 926 5,056 +217 Hover/Click
Mar23 220408 405.10 409.60 403.90 408.30 +3.10 662 7,449 +14 Hover/Click
May23 220408 405.30 406.10 400.60 404.30 +2.80 329 2,885 +84 Hover/Click
Jul23 220408 400.30 404.70 399.60 403.10 +2.80 235 2,387 +20 Hover/Click
Total Volume and Open Interest 69,143 396,903 -2,411  
Soybean Oil(CBOT) Weekly Monthly
May22 220408 73.02 75.33 72.67 75.12 +2.10 37,024 101,419 -4,797 Hover/Click
Jul22 220408 71.35 73.73 71.16 73.47 +1.97 24,120 102,839 +2,015 Hover/Click
Aug22 220408 69.44 71.52 69.22 71.32 +1.75 3,860 22,628 +1,028 Hover/Click
Sep22 220408 68.33 70.24 68.01 70.08 +1.68 2,716 15,524 +955 Hover/Click
Oct22 220408 66.85 69.24 66.60 69.01 +1.61 1,722 14,946 +375 Hover/Click
Dec22 220408 66.93 68.78 66.36 68.57 +1.64 6,616 67,093 -438 Hover/Click
Jan23 220408 66.34 68.13 66.09 67.93 +1.55 1,159 5,032 +484 Hover/Click
Mar23 220408 65.38 67.18 65.14 67.00 +1.38 847 5,988 -42 Hover/Click
May23 220408 64.97 66.48 64.72 66.36 +1.20 350 3,950 -44 Hover/Click
Jul23 220408 64.80 65.94 64.35 65.84 +1.07 434 3,504 +158 Hover/Click
Total Volume and Open Interest 78,995 349,268 -279  
Canola(WCE) Weekly Monthly
May22 220408 1148.0 1169.4 1148.0 1165.6 +8.8 5,733 37,175 -2,268 Hover/Click
Jul22 220408 1123.4 1145.2 1122.4 1138.8 +7.2 6,794 38,891 +45 Hover/Click
Nov22 220408 1008.5 1013.7 1000.6 1011.1 +2.6 4,292 59,499 +1,451 Hover/Click
Jan23 220408 1007.0 1013.4 1005.7 1011.5 +2.7 342 11,578 +51 Hover/Click
Mar23 220408 1009.1 1014.9 1007.5 1012.5 +4.8 1 232 +1 Hover/Click
Total Volume and Open Interest 17,166 147,631 -716  
Corn(CBOT) Weekly Monthly
May22 220408 757.00 773.00 752.75 768.75 +11.00 110,915 415,469 -12,625 Hover/Click
Jul22 220408 749.00 764.00 745.50 760.75 +10.50 92,467 457,258 +10,805 Hover/Click
Sep22 220408 718.75 729.75 716.00 727.50 +8.50 23,961 154,302 +921 Hover/Click
Dec22 220408 708.50 717.75 704.75 716.00 +7.00 47,732 390,000 +1,516 Hover/Click
Mar23 220408 711.00 718.00 706.25 716.50 +5.75 6,522 52,143 +600 Hover/Click
May23 220408 711.25 717.75 706.75 716.50 +5.50 1,904 18,260 +237 Hover/Click
Jul23 220408 708.00 713.50 702.50 712.75 +5.50 1,461 25,400 +346 Hover/Click
Sep23 220408 659.25 665.00 657.50 663.50 +4.75 344 3,370 +185 Hover/Click
Dec23 220408 638.00 644.25 636.25 642.50 +4.50 1,043 38,392 +291 Hover/Click
Mar24 220408 644.50 650.00 643.50 649.00 +4.50 294 1,659 +221 Hover/Click
Total Volume and Open Interest 286,731 1,558,747 +2,541  
Wheat(CBOT) Weekly Monthly
May22 220408 1020.00 1054.25 1017.00 1051.50 +31.50 27,905 111,115 -3,078 Hover/Click
Jul22 220408 1025.50 1060.00 1022.25 1058.25 +33.00 29,708 115,408 +3,297 Hover/Click
Sep22 220408 1024.25 1058.25 1020.75 1056.50 +32.25 10,150 45,792 +246 Hover/Click
Dec22 220408 1020.75 1054.50 1016.75 1052.75 +31.75 7,454 53,997 +457 Hover/Click
Mar23 220408 1017.50 1044.75 1006.75 1043.25 +32.00 1,123 8,058 +102 Hover/Click
May23 220408 997.25 1027.00 991.75 1026.25 +32.50 590 2,665 +258 Hover/Click
Total Volume and Open Interest 77,657 345,968 +1,353  
Wheat(KCBT) Weekly Monthly
May22 220408 1074.25 1109.50 1065.50 1106.75 +36.00 12,408 57,697 -2,857 Hover/Click
Jul22 220408 1075.00 1112.75 1068.00 1110.00 +36.75 14,161 63,870 +991 Hover/Click
Sep22 220408 1076.50 1111.25 1068.25 1109.25 +36.25 6,551 26,851 +76 Hover/Click
Dec22 220408 1079.00 1110.00 1069.25 1108.50 +35.50 3,159 22,214 -368 Hover/Click
Mar23 220408 1073.75 1104.75 1065.00 1103.00 +34.50 473 1,540 +82 Hover/Click
May23 220408 1064.25 1086.00 1049.00 1082.75 +32.50 249 902 +74 Hover/Click
Jul23 220408 968.00 990.00 953.50 984.50 +24.25 132 2,219 +26 Hover/Click
Total Volume and Open Interest 37,166 176,180 -1,969  
Wheat(MGE) Weekly Monthly
May22 220408 1099.75 1129.75 1097.25 1127.25 +27.75 2,024 20,951 -570 Hover/Click
Jul22 220408 1099.00 1128.75 1095.75 1126.75 +27.50 2,926 21,697 +1,048 Hover/Click
Sep22 220408 1077.75 1107.00 1075.25 1105.50 +27.25 1,487 18,113 +475 Hover/Click
Dec22 220408 1080.75 1105.75 1075.25 1103.75 +26.00 701 7,471 +118 Hover/Click
Mar23 220408 1100.00 1102.25 1099.00 1100.25 +26.25 37 365 +9 Hover/Click
May23 220408 1087.00 1089.00 1084.00 1084.00 +20.25 0 13 +0 Hover/Click
Total Volume and Open Interest 7,181 68,745 +1,084  
Oats(CBOT) Weekly Monthly
May22 220408 772.75 797.25 766.00 794.50 +27.25 157 1,218 -47 Hover/Click
Jul22 220408 731.75 755.25 730.00 755.25 +27.00 103 907 +39 Hover/Click
Sep22 220408 595.00 616.75 590.25 616.75 +28.75 20 451 -2 Hover/Click
Dec22 220408 584.00 608.75 584.00 608.75 +26.75 35 446 -4 Hover/Click
Total Volume and Open Interest 318 3,052 -11  
Rough Rice(CBOT) Weekly Monthly
May22 220408 15.78 15.89 15.70 15.78 -0.03 252 7,206 -27 Hover/Click
Jul22 220408 16.09 16.17 16.02 16.09 -0.03 90 1,444 +70 Hover/Click
Sep22 220408 15.99 16.08 15.94 16.08 +0.08 46 1,721 +2 Hover/Click
Nov22 220408 16.20 16.23 16.16 16.16 +0.10 0 100 +0 Hover/Click
Total Volume and Open Interest 388 10,471 +45  
Live Cattle(CME) Weekly Monthly
Apr22 220408 138.035 138.600 137.500 137.830 -0.170 2,900 15,763 -1,108 Hover/Click
Jun22 220408 134.050 135.150 133.380 133.825 -0.275 22,671 131,986 +290 Hover/Click
Aug22 220408 136.100 136.735 135.400 135.850 -0.250 12,740 72,418 +348 Hover/Click
Oct22 220408 143.350 143.830 142.785 143.250 -0.100 7,283 48,069 +180 Hover/Click
Dec22 220408 148.485 149.235 148.285 148.850 +0.165 3,527 21,572 +390 Hover/Click
Feb23 220408 152.100 152.900 152.000 152.535 +0.335 1,173 8,167 +83 Hover/Click
Total Volume and Open Interest 50,869 302,810 +99  
Feeder Cattle(CME) Weekly Monthly
Apr22 220408 156.485 157.685 156.100 156.550 +0.150 1,129 3,105 -65 Hover/Click
May22 220408 159.500 160.735 158.550 159.380 -0.105 7,095 20,470 +821 Hover/Click
Aug22 220408 173.935 174.650 172.850 173.550 -0.735 4,065 12,912 +676 Hover/Click
Sep22 220408 177.000 177.735 176.200 177.050 -0.185 1,010 2,642 +143 Hover/Click
Oct22 220408 178.900 179.750 178.600 179.435 +0.105 531 1,833 +35 Hover/Click
Nov22 220408 180.000 180.785 179.750 180.380 unch 232 1,306 -22 Hover/Click
Jan23 220408 179.130 179.750 178.850 179.150 +0.020 77 581 +7 Hover/Click
Total Volume and Open Interest 14,142 42,852 +1,596  
Lean Hogs(CME) Weekly Monthly
Apr22 220408 99.000 99.180 98.330 99.030 -0.020 4,366 13,009 -796 Hover/Click
May22 220408 107.700 108.500 107.550 108.430 +0.100 125 2,629 +12  
Jun22 220408 114.130 115.280 113.400 114.580 +0.430 16,260 83,666 -633 Hover/Click
Jul22 220408 115.230 116.350 114.350 115.900 +0.620 5,232 26,850 +652 Hover/Click
Aug22 220408 114.000 115.250 113.300 114.800 +0.700 6,470 32,232 -178 Hover/Click
Oct22 220408 97.780 99.000 97.330 98.580 +0.680 3,094 37,814 +778 Hover/Click
Dec22 220408 88.380 89.500 87.930 89.430 +0.930 1,559 21,847 +292 Hover/Click
Feb23 220408 90.500 91.800 90.300 91.730 +1.000 651 6,896 -54 Hover/Click
Total Volume and Open Interest 38,013 229,724 +75  
Class III Milk(CME) Weekly Monthly
Apr22 220408 24.10 24.18 24.02 24.18 +0.05 208 4,684 -5 Hover/Click
May22 220408 24.67 24.94 24.57 24.85 +0.15 355 5,297 -17 Hover/Click
Jun22 220408 24.61 24.77 24.49 24.64 +0.05 213 3,721 +11 Hover/Click
Jul22 220408 24.40 24.69 24.40 24.50 -0.01 115 3,050 +45 Hover/Click
Aug22 220408 24.38 24.41 24.22 24.40 +0.07 68 2,961 +43 Hover/Click
Sep22 220408 24.10 24.20 24.10 24.20 +0.02 106 2,805 +42 Hover/Click
Oct22 220408 24.00 24.00 24.00 24.00 +0.12 15 2,039 +8 Hover/Click
Nov22 220408 23.52 23.60 23.52 23.60 +0.08 12 1,946 +11 Hover/Click
Dec22 220408 22.94 23.10 22.94 23.10 +0.16 2 1,803 +2 Hover/Click
Jan23 220408 22.19 22.30 22.19 22.30 +0.11 13 804 +12 Hover/Click
Feb23 220408 21.81 21.85 21.81 21.85 +0.01 13 514 +13 Hover/Click
Mar23 220408 21.39 21.52 21.39 21.52 +0.11 12 467 +12 Hover/Click
Apr23 220408 21.12 21.15 21.12 21.15 unch 26 332 +19 Hover/Click
Total Volume and Open Interest 1,212 31,085 +245  
Cocoa(ICE) Weekly Monthly
May22 220408 2585 2644 2577 2620 +46 22,003 38,333 -6,326 Hover/Click
Jul22 220408 2639 2695 2632 2674 +47 27,383 73,647 +7,183 Hover/Click
Sep22 220408 2660 2708 2653 2690 +42 5,966 37,885 +384 Hover/Click
Dec22 220408 2665 2710 2665 2694 +37 5,612 39,335 +1,250 Hover/Click
Mar23 220408 2658 2697 2656 2682 +34 847 31,303 -97 Hover/Click
May23 220408 2645 2682 2644 2669 +33 3,682 13,461 +3,102 Hover/Click
Jul23 220408 2641 2670 2641 2665 +32 38 2,807 +12 Hover/Click
Total Volume and Open Interest 65,554 240,139 +5,515  
Coffee "C"(ICE) Weekly Monthly
May22 220408 225.15 233.00 224.80 231.65 +5.50 30,556 68,522 -6,857 Hover/Click
Jul22 220408 226.65 232.95 224.80 231.55 +5.40 24,036 69,195 +5,012 Hover/Click
Sep22 220408 225.75 232.40 224.25 231.05 +5.45 5,342 32,765 +413 Hover/Click
Dec22 220408 224.00 230.55 222.45 229.25 +5.55 2,679 29,561 +192 Hover/Click
Mar23 220408 220.75 228.85 220.55 227.60 +5.95 516 9,916 -32 Hover/Click
May23 220408 220.15 226.85 220.15 226.00 +6.05 168 5,904 +50 Hover/Click
Total Volume and Open Interest 63,434 225,504 -1,226  
Orange Juice(ICE) Weekly Monthly
May22 220408 164.00 172.30 163.50 167.55 +4.50 1,082 8,272 -440 Hover/Click
Jul22 220408 162.00 169.50 161.85 164.40 +2.95 647 4,510 +428 Hover/Click
Sep22 220408 161.00 165.45 158.40 160.80 +0.15 5 942 -1 Hover/Click
Nov22 220408 160.85 163.10 159.95 159.95 +0.60 0 116 +0 Hover/Click
Jan23 220408 161.70 161.70 161.70 161.70 +2.15 0 59 +0 Hover/Click
Mar23 220408 163.65 163.65 163.65 163.65 +2.15 0 19 +0 Hover/Click
Total Volume and Open Interest 1,734 13,918 -13  
Sugar #11(ICE) Weekly Monthly
May22 220408 19.93 20.45 19.84 20.41 +0.57 68,330 254,606 -16,128 Hover/Click
Jul22 220408 19.75 20.31 19.70 20.27 +0.57 55,978 231,287 +14,413 Hover/Click
Oct22 220408 19.78 20.27 19.73 20.23 +0.49 16,798 142,698 +1,954 Hover/Click
Mar23 220408 19.90 20.38 19.86 20.35 +0.46 7,635 99,454 +803 Hover/Click
May23 220408 19.09 19.48 19.03 19.46 +0.37 2,519 49,526 +561 Hover/Click
Jul23 220408 18.53 18.89 18.47 18.87 +0.31 1,512 34,854 +311 Hover/Click
Oct23 220408 18.18 18.52 18.11 18.47 +0.25 580 25,837 +135 Hover/Click
Mar24 220408 18.16 18.46 18.10 18.44 +0.21 325 11,714 +70 Hover/Click
Total Volume and Open Interest 153,903 862,052 +2,181  
London Cocoa(LCE) Weekly Monthly
May22 220408 1774 1806 1774 1804 +35 5,435 31,100 -1,526 Hover/Click
Jul22 220408 1793 1824 1790 1822 +34 8,968 45,333 +1,491 Hover/Click
Sep22 220408 1802 1828 1801 1827 +26 2,576 44,448 +491 Hover/Click
Dec22 220408 1803 1822 1801 1821 +18 2,344 63,875 -357 Hover/Click
Mar23 220408 1799 1819 1799 1817 +17 2,032 38,138 +429 Hover/Click
May23 220408 1802 1816 1801 1813 +16 304 12,714 -183 Hover/Click
Jul23 220408 1804 1814 1803 1810 +15 43 8,363 +0 Hover/Click
Total Volume and Open Interest 21,755 253,266 +392  
London Sugar(LCE) Weekly Monthly
May22 220408 549.60 560.60 549.00 560.40 +11.70 4,757 17,724 -599 Hover/Click
Aug22 220408 540.10 551.80 539.60 551.50 +12.10 5,116 26,974 +2,001 Hover/Click
Oct22 220408 533.40 545.20 533.10 544.80 +12.30 1,784 14,631 -121 Hover/Click
Dec22 220408 529.30 539.40 529.30 539.10 +10.40 616 7,174 +17 Hover/Click
Mar23 220408 524.40 533.50 524.40 533.30 +8.90 72 4,314 +39 Hover/Click
Total Volume and Open Interest 12,429 75,659 +1,337  
Cotton(ICE) Weekly Monthly
May22 220408 133.40 134.59 132.30 132.41 -0.79 22,044 67,787 -5,473 Hover/Click
Jul22 220408 131.67 132.94 130.81 131.06 -0.34 15,800 74,191 +3,537 Hover/Click
Oct22 220408 120.73 120.98 120.73 120.98 +0.44 0 45 +0 Hover/Click
Dec22 220408 114.67 115.98 114.60 115.48 +0.79 5,244 65,990 -41 Hover/Click
Mar23 220408 109.98 111.75 109.83 111.38 +1.47 456 9,665 +84 Hover/Click
May23 220408 105.76 107.50 105.76 107.21 +1.68 40 2,556 +6 Hover/Click
Total Volume and Open Interest 43,849 231,581 -1,683  
Lumber(CME) Weekly Monthly
May22 220408 891.0 949.9 890.0 949.9 +57.0 174 1,427 -4  
Jul22 220408 814.0 863.7 814.0 863.7 +57.0 154 990 +31  
Sep22 220408 810.1 839.9 810.0 827.0 +42.6 58 240 +19  
Nov22 220408 770.0 790.0 770.0 790.0 +29.6 10 92 +0  
Jan23 220408 823.0 823.0 823.0 823.0 +29.6 4 6 +4  
Mar23 220408 829.4 829.4 829.4 829.4 +29.6 0 2 +0  
May23 220408 748.1 748.1 748.1 748.1 +29.6        
Total Volume and Open Interest 400 2,757 +50  
Crude Oil(NYM) Weekly Monthly
May22 220408 97.17 98.76 95.29 98.26 +2.23 366,036 243,299 -1,363 Hover/Click
Jun22 220408 96.31 98.12 94.72 97.73 +2.22 159,985 221,283 +5,530 Hover/Click
Jul22 220408 95.43 97.38 93.97 97.01 +2.20 93,706 126,635 -833 Hover/Click
Aug22 220408 94.93 96.62 93.25 96.29 +2.17 46,711 72,111 +180 Hover/Click
Sep22 220408 93.83 95.76 92.70 95.51 +2.09 48,393 89,837 +3,519 Hover/Click
Oct22 220408 92.75 94.83 91.88 94.66 +1.98 22,172 63,812 +1,715 Hover/Click
Nov22 220408 92.04 93.90 91.20 93.82 +1.88 18,924 59,595 +855 Hover/Click
Dec22 220408 91.52 93.10 90.29 92.99 +1.80 68,822 247,809 -381 Hover/Click
Jan23 220408 90.20 92.23 89.78 92.17 +1.70 6,604 47,170 +775 Hover/Click
Feb23 220408 89.47 91.40 89.09 91.35 +1.61 3,748 36,316 +80 Hover/Click
Mar23 220408 89.40 90.59 88.28 90.54 +1.53 7,574 47,785 +707 Hover/Click
Apr23 220408 87.92 89.77 87.92 89.77 +1.45 2,018 28,038 +297 Hover/Click
May23 220408 88.18 89.05 87.39 89.05 +1.37 1,511 27,852 -130 Hover/Click
Jun23 220408 87.15 88.43 86.22 88.31 +1.28 21,117 112,369 +1,177 Hover/Click
Jul23 220408 87.61 87.61 86.14 87.61 +1.21 1,045 22,772 +723 Hover/Click
Aug23 220408 86.96 86.96 85.63 86.96 +1.14 440 17,600 +55 Hover/Click
Total Volume and Open Interest 945,219 1,839,132 +15,766  
e-miNY Crude Oil(NYM)
May22 220408 96.725 98.750 95.300 98.250 +2.225 30,716 6,396 -360  
Jun22 220408 96.275 98.025 94.700 97.725 +2.225 1,677 2,479 +276  
Jul22 220408 95.550 97.025 94.375 97.000 +2.200 89 186 +27  
Aug22 220408 94.000 96.300 94.000 96.300 +2.175 3 62 +2  
Sep22 220408 95.500 95.500 95.500 95.500 +2.075 7 55 +3  
Oct22 220408 92.575 94.650 92.575 94.650 +1.975 4 20 -2  
Nov22 220408 91.600 93.825 91.600 93.825 +1.875 11 18 +0  
Dec22 220408 91.125 93.000 90.700 93.000 +1.800 18 288 -1  
Jan23 220408 92.175 92.175 92.175 92.175 +1.700 0 82 +0  
Feb23 220408 91.350 91.350 91.350 91.350 +1.600 2 2 -1  
Total Volume and Open Interest 32,537 9,688 -57  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220408 330.65 333.82 324.59 331.76 +4.98 39,378 53,304 +97 Hover/Click
Jun22 220408 319.10 321.36 312.25 319.85 +5.57 25,297 42,833 +423 Hover/Click
Jul22 220408 310.08 314.86 306.17 313.67 +5.63 13,432 22,286 +557 Hover/Click
Aug22 220408 305.92 310.42 302.19 309.67 +5.94 8,509 13,840 +973 Hover/Click
Sep22 220408 302.00 307.69 299.79 307.17 +5.83 6,532 13,431 +40 Hover/Click
Oct22 220408 299.62 305.46 297.82 305.03 +5.42 2,755 11,639 +228 Hover/Click
Nov22 220408 297.23 302.85 296.10 302.64 +4.95 1,505 8,644 +100 Hover/Click
Dec22 220408 295.34 300.61 293.04 300.14 +4.54 3,058 18,628 +258 Hover/Click
Jan23 220408 292.96 298.67 291.21 298.06 +4.25 485 5,238 -23 Hover/Click
Feb23 220408 292.96 295.89 289.70 295.66 +4.00 282 2,039 +7 Hover/Click
Mar23 220408 288.37 292.79 286.42 292.74 +3.76 439 2,584 +58 Hover/Click
Apr23 220408 285.19 289.27 284.27 289.27 +3.74 268 2,011 +0 Hover/Click
May23 220408 286.19 286.19 286.19 286.19 +3.72 244 679 +64 Hover/Click
Jun23 220408 278.81 283.57 278.11 283.57 +3.53 258 5,209 -44 Hover/Click
Total Volume and Open Interest 102,837 213,122 +2,802  
RBOB Gasoline(NYM) Weekly Monthly
May22 220408 304.22 314.15 301.66 313.16 +9.18 39,841 103,470 -4,078 Hover/Click
Jun22 220408 303.34 311.90 299.73 310.91 +8.86 40,142 61,366 +3,524 Hover/Click
Jul22 220408 300.06 307.18 296.07 306.40 +8.34 23,438 37,575 -242 Hover/Click
Aug22 220408 294.99 301.27 290.81 300.67 +7.68 13,840 19,103 +1,371 Hover/Click
Sep22 220408 285.00 294.58 285.00 294.05 +6.98 7,992 14,782 +491 Hover/Click
Oct22 220408 271.46 277.77 269.60 277.46 +6.71 4,349 10,924 +240 Hover/Click
Nov22 220408 263.04 271.32 262.87 270.73 +6.46 2,838 10,080 +423 Hover/Click
Dec22 220408 260.05 266.77 257.30 265.50 +6.07 3,071 24,922 +189 Hover/Click
Jan23 220408 255.50 263.21 253.70 261.90 +5.64 1,457 5,814 +312 Hover/Click
Feb23 220408 253.30 260.30 251.93 260.00 +5.39 292 1,259 +24 Hover/Click
Total Volume and Open Interest 137,596 295,024 +2,246  
e-miNY RBOB Gasoline(NYM)
May22 220408 313.20 313.20 313.16 313.16 +9.18 0 3 +0  
Jun22 220408 310.91 310.91 310.91 310.91 +8.86        
Jul22 220408 303.00 306.40 303.00 306.40 +8.34        
Aug22 220408 300.67 300.67 300.67 300.67 +7.68        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May22 220408 6.411 6.538 6.257 6.278 -0.081 166,720 218,843 -10,645 Hover/Click
Jun22 220408 6.484 6.615 6.338 6.356 -0.080 56,570 84,985 +3,293 Hover/Click
Jul22 220408 6.551 6.678 6.406 6.420 -0.079 37,118 101,729 +768 Hover/Click
Aug22 220408 6.550 6.680 6.409 6.423 -0.079 18,977 48,341 +463 Hover/Click
Sep22 220408 6.488 6.660 6.389 6.402 -0.078 17,821 76,212 -107 Hover/Click
Oct22 220408 6.550 6.674 6.403 6.418 -0.080 28,844 95,968 +1,430 Hover/Click
Nov22 220408 6.602 6.745 6.477 6.487 -0.080 16,845 44,924 -147 Hover/Click
Dec22 220408 6.763 6.901 6.638 6.651 -0.074 10,709 45,150 +230 Hover/Click
Jan23 220408 6.851 6.999 6.736 6.751 -0.070 21,924 63,455 -1,421 Hover/Click
Feb23 220408 6.670 6.801 6.555 6.566 -0.060 10,348 20,445 -188 Hover/Click
Mar23 220408 5.959 6.044 5.868 5.896 -0.023 14,242 40,406 -84 Hover/Click
Apr23 220408 4.498 4.567 4.473 4.557 +0.062 15,882 52,508 +319 Hover/Click
May23 220408 4.353 4.430 4.323 4.424 +0.067 12,922 40,977 +2,801 Hover/Click
Jun23 220408 4.440 4.453 4.393 4.452 +0.066 2,973 20,278 +441 Hover/Click
Jul23 220408 4.465 4.489 4.433 4.489 +0.065 2,609 16,325 +582 Hover/Click
Aug23 220408 4.483 4.497 4.448 4.497 +0.065 1,750 13,856 +536 Hover/Click
Total Volume and Open Interest 454,281 1,175,615 +5,995  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220408 101.42 103.30 99.65 102.78 +2.20 286,516 379,570 -12,876 Hover/Click
Jul22 220408 100.81 102.64 98.99 102.17 +2.12 201,367 288,208 +4,893 Hover/Click
Aug22 220408 100.07 101.79 98.25 101.37 +2.01 108,795 134,846 +7,729 Hover/Click
Sep22 220408 99.31 100.92 97.54 100.58 +1.96 81,388 129,058 +1,994 Hover/Click
Oct22 220408 98.52 99.99 96.78 99.74 +1.95 42,191 69,723 -1,197 Hover/Click
Nov22 220408 97.60 99.05 95.98 98.86 +1.91 30,876 67,310 +2,468 Hover/Click
Dec22 220408 96.76 98.10 95.16 97.95 +1.83 81,963 193,505 +1,142 Hover/Click
Jan23 220408 95.52 97.12 94.47 97.04 +1.73 8,705 38,494 +661 Hover/Click
Feb23 220408 94.02 96.22 93.81 96.15 +1.62 7,481 47,677 -177 Hover/Click
Mar23 220408 94.90 95.36 93.66 95.36 +1.50 10,792 35,803 -265 Hover/Click
Apr23 220408 93.60 95.09 93.32 94.58 +1.40 911 16,902 +30 Hover/Click
May23 220408 92.97 94.36 92.80 93.90 +1.30 681 18,003 -339 Hover/Click
Jun23 220408 92.10 93.41 91.18 93.26 +1.22 17,255 90,302 -341 Hover/Click
Jul23 220408 91.63 92.58 91.23 92.58 +1.15 269 15,455 +79 Hover/Click
Total Volume and Open Interest 916,648 1,843,557 +6,470  
Gas Oil(ICE) Weekly Monthly
Apr22 220408 1007.00 1031.00 992.50 1015.50 +33.00 19,926 25,940 -8,395 Hover/Click
May22 220408 980.75 996.75 963.50 984.75 +30.75 56,565 138,644 +1,858 Hover/Click
Jun22 220408 949.00 961.25 934.00 950.00 +26.75 41,508 67,821 -242 Hover/Click
Jul22 220408 923.00 935.00 909.75 923.25 +20.75 18,467 47,510 +1,937 Hover/Click
Aug22 220408 902.25 919.00 893.50 906.00 +16.50 10,045 31,099 +291 Hover/Click
Sep22 220408 888.25 911.00 884.25 896.75 +15.00 9,130 32,124 +522 Hover/Click
Oct22 220408 877.75 903.75 877.50 889.50 +14.00 6,754 28,060 +1,334 Hover/Click
Nov22 220408 868.50 890.00 865.75 876.00 +12.75 3,230 17,582 +349 Hover/Click
Dec22 220408 865.50 876.50 853.75 862.50 +11.75 14,283 60,314 -247 Hover/Click
Jan23 220408 845.50 859.75 845.50 853.75 +11.25 1,182 15,324 -9 Hover/Click
Total Volume and Open Interest 184,079 522,559 -2,114  
Ethanol(CBOT)
May22 220408 2.160 2.160 2.160 2.160 unch        
Jun22 220408 2.160 2.160 2.160 2.160 unch        
Jul22 220408 2.160 2.160 2.160 2.160 unch        
Aug22 220408 2.160 2.160 2.160 2.160 unch        
Sep22 220408 2.160 2.160 2.160 2.160 unch        
Oct22 220408 2.160 2.160 2.160 2.160 unch        
Nov22 220408 2.160 2.160 2.160 2.160 unch        
Dec22 220408 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220408 97.05 98.79 95.35 98.26 +2.23 45,648 44,735 +1,407 Hover/Click
Jun22 220408 96.40 98.15 94.72 97.73 +2.22 65,905 74,004 +518 Hover/Click
Jul22 220408 95.06 97.40 94.03 97.01 +2.20 38,278 32,045 -1,503 Hover/Click
Aug22 220408 94.25 96.49 93.28 96.29 +2.17 17,275 19,970 +302 Hover/Click
Sep22 220408 92.57 95.69 92.55 95.51 +2.09 16,655 44,230 -614 Hover/Click
Oct22 220408 91.80 94.82 91.80 94.66 +1.98 9,077 20,755 +388 Hover/Click
Nov22 220408 91.07 93.95 91.07 93.82 +1.88 4,172 12,045 +187 Hover/Click
Dec22 220408 90.53 93.07 90.36 92.99 +1.80 12,484 111,484 +443 Hover/Click
Jan23 220408 92.21 92.28 92.08 92.17 +1.70 655 6,743 -44 Hover/Click
Feb23 220408 91.35 91.35 91.35 91.35 +1.61 207 3,683 -55 Hover/Click
Mar23 220408 90.54 90.54 90.54 90.54 +1.53 406 9,056 +44 Hover/Click
Apr23 220408 89.77 89.77 89.77 89.77 +1.45 63 3,485 -29 Hover/Click
May23 220408 89.05 89.05 89.05 89.05 +1.37 26 2,823 +0 Hover/Click
Jun23 220408 86.38 88.31 86.35 88.31 +1.28 1,758 26,578 +66 Hover/Click
Jul23 220408 87.61 87.61 87.61 87.61 +1.21 7 618 +1 Hover/Click
Aug23 220408 86.96 86.96 86.96 86.96 +1.14 0 770 +0 Hover/Click
Total Volume and Open Interest 215,625 503,779 +1,217  
US Dollar Index(ICE) Weekly Monthly
Jun22 220408 99.825 100.200 99.745 99.753 -0.007 27,262 54,171 +5,710 Hover/Click
Sep22 220408 99.600 99.930 99.490 99.490 -0.015 40 489 +1 Hover/Click
Dec22 220408 99.500 99.600 99.402 99.402 -0.103 2 96 +2 Hover/Click
Total Volume and Open Interest 27,304 54,762 +5,713  
Australian Dollar(CME) Weekly Monthly
Jun22 220408 74.88 75.00 74.34 74.68 -0.24 95,199 147,661 -108 Hover/Click
Sep22 220408 75.03 75.13 74.50 74.82 -0.23 30 351 +13 Hover/Click
Dec22 220408 74.88 75.16 74.57 74.88 -0.23 3 46 +0 Hover/Click
Total Volume and Open Interest 95,720 148,506 -392  
British Pound(CME) Weekly Monthly
Jun22 220408 130.72 130.75 129.79 130.36 -0.35 85,513 234,863 +3,189 Hover/Click
Sep22 220408 130.40 130.83 129.93 130.47 -0.34 8 2,201 +6 Hover/Click
Dec22 220408 130.63 130.63 130.08 130.63 -0.33 6 1,776 +6 Hover/Click
Total Volume and Open Interest 85,799 241,295 +3,029  
Canadian Dollar(CME) Weekly Monthly
Jun22 220408 79.43 79.56 79.22 79.54 +0.05 67,268 148,606 -421 Hover/Click
Sep22 220408 79.25 79.53 79.22 79.52 +0.05 64 2,508 -47 Hover/Click
Dec22 220408 79.40 79.50 79.20 79.50 +0.04 72 4,386 +46 Hover/Click
Mar23 220408 79.49 79.49 79.22 79.49 +0.04 0 234 +0 Hover/Click
Total Volume and Open Interest 67,598 157,138 -424  
Japanese Yen(CME) Weekly Monthly
Jun22 220408 80.80 81.00 80.35 80.55 -0.26 117,907 237,549 +393 Hover/Click
Sep22 220408 81.19 81.40 80.78 80.97 -0.25 33 1,521 +10 Hover/Click
Dec22 220408 81.69 81.92 81.32 81.50 -0.26 20 40 -2 Hover/Click
Total Volume and Open Interest 118,054 242,613 +396  
Swiss Franc(CME) Weekly Monthly
Jun22 220408 107.36 107.51 106.97 107.39 +0.02 16,949 39,683 -87 Hover/Click
Sep22 220408 108.10 108.16 107.70 108.09 +0.02 16 154 -14 Hover/Click
Dec22 220408 108.86 108.96 108.45 108.86 +0.02 6 67 +0 Hover/Click
Total Volume and Open Interest 16,971 39,904 -101  
EuroFX(CME) Weekly Monthly
Jun22 220408 109.08 109.18 108.63 109.11 +0.04 165,759 646,669 +1,200 Hover/Click
Sep22 220408 109.53 109.82 109.27 109.75 +0.04 259 7,579 +83 Hover/Click
Dec22 220408 110.22 110.53 110.00 110.46 +0.03 143 3,676 -118 Hover/Click
Total Volume and Open Interest 168,486 664,599 +1,010  
Mexican Peso(CME) Weekly Monthly
Jun22 220408 491.00 493.75 489.75 493.38 +1.13 60,221 170,690 -1,941 Hover/Click
Sep22 220408 480.75 484.50 480.75 484.38 +1.13 6 24 -1 Hover/Click
Total Volume and Open Interest 60,227 170,770 -1,942  
Brazilian Real(CME) Weekly Monthly
May22 220408 209.50 211.90 207.55 211.35 +1.65 10,886 64,453 +793  
Jun22 220408 207.65 209.90 205.60 209.40 +1.60 349 2,303 +94 Hover/Click
Jul22 220408 204.80 207.70 203.85 207.65 +1.60 2 2 +1  
Aug22 220408 205.95 205.95 202.70 205.95 +1.60        
Total Volume and Open Interest 11,237 66,758 +888  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220408 144~090 144~270 142~260 143~050 -1~030 384,553 1,117,662 -3,656 Hover/Click
Sep22 220408 143~190 143~250 141~280 142~050 -1~040 26 34 -2 Hover/Click
Dec22 220408 142~050 142~050 142~050 142~050 -1~040       Hover/Click
Total Volume and Open Interest 384,579 1,117,696 -3,658  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220408 120~150 120~230 119~290 120~040 -0~135 2,146,915 3,684,436 -37,823 Hover/Click
Sep22 220408 120~145 120~155 119~210 119~280 -0~145 108 124 +18 Hover/Click
Dec22 220408 119~280 119~280 119~280 119~280 -0~145       Hover/Click
Total Volume and Open Interest 2,147,023 3,684,560 -37,805  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220408 113~140 113~186 113~012 113~064 -0~096 1,381,308 3,786,644 -6,416 Hover/Click
Sep22 220408 112~304 112~310 112~224 112~264 -0~092 78 16 +4 Hover/Click
Dec22 220408 112~264 112~264 112~264 112~264 -0~092       Hover/Click
Total Volume and Open Interest 1,381,386 3,786,660 -6,412  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220408 105~202 105~214 105~152 105~165 -0~037 790,765 2,241,682 +45,089 Hover/Click
Sep22 220408 105~094 105~102 105~094 105~102 -0~037 2 2 +0 Hover/Click
Dec22 220408 105~106 105~106 105~106 105~106 -0~037       Hover/Click
Total Volume and Open Interest 790,767 2,241,684 +45,089  
Eurodollars(CME) Weekly Monthly
Jun22 220408 98.350 98.360 98.320 98.330 -0.025 161,104 1,049,211 +4,195  
Sep22 220408 97.660 97.670 97.605 97.640 -0.025 169,626 1,029,145 +9,583  
Dec22 220408 97.130 97.155 97.065 97.095 -0.060 284,604 1,361,312 +5,750  
Mar23 220408 96.835 96.855 96.745 96.765 -0.085 194,737 899,241 -12,367  
Jun23 220408 96.625 96.655 96.530 96.540 -0.105 235,144 982,754 +7,887  
Sep23 220408 96.630 96.665 96.525 96.530 -0.120 172,368 809,808 +5,285  
Dec23 220408 96.740 96.775 96.630 96.635 -0.125 162,381 1,289,217 -277  
Mar24 220408 96.855 96.900 96.755 96.765 -0.115 85,543 418,188 -2,715  
Jun24 220408 96.945 96.985 96.850 96.860 -0.105 119,453 461,220 -284  
Sep24 220408 97.000 97.040 96.905 96.920 -0.100 111,172 439,363 +4,999  
Dec24 220408 97.035 97.075 96.945 96.965 -0.095 143,787 771,603 -13,356  
Mar25 220408 97.105 97.145 97.010 97.040 -0.090 71,428 245,162 +624  
Jun25 220408 97.165 97.205 97.075 97.105 -0.090 55,419 168,959 -5,862  
Sep25 220408 97.230 97.255 97.125 97.160 -0.080 45,280 138,042 -2,335  
Dec25 220408 97.240 97.275 97.155 97.185 -0.080 50,769 128,853 -6,115  
Mar26 220408 97.260 97.295 97.175 97.205 -0.075 34,927 73,112 -1,807  
Jun26 220408 97.255 97.295 97.175 97.205 -0.075 24,047 66,833 -350  
Sep26 220408 97.245 97.285 97.175 97.195 -0.080 24,908 69,657 -1,442  
Total Volume and Open Interest 2,243,651 10,933,379 -11,529  
Ultra T-Bond(CBOT)
Jun22 220408 169~08 170~11 166~17 167~00 -2~03 180,713 1,266,995 +136  
Sep22 220408 166~28 166~28 166~28 166~28 -2~03        
Dec22 220408 166~28 166~28 166~28 166~28 -2~03        
Total Volume and Open Interest 180,713 1,266,995 +136  
Ultra 10-Yr T-Note(CBOT)
Jun22 220408 131~130 131~260 130~170 130~225 -0~250 468,438 1,338,434 -11,761  
Sep22 220408 130~225 130~225 130~225 130~225 -0~250        
Dec22 220408 130~225 130~225 130~225 130~225 -0~250        
Total Volume and Open Interest 468,438 1,338,434 -11,761  
30 Day Federal Funds(CBOT)
Apr22 220408 99.658 99.658 99.655 99.655 -0.003 37,881 497,775 -501  
May22 220408 99.250 99.255 99.245 99.250 unch 47,117 339,428 +8,407  
Jun22 220408 98.960 98.960 98.945 98.955 unch 20,304 97,960 -691  
Jul22 220408 98.685 98.685 98.660 98.675 -0.005 43,933 264,505 -1,979  
Aug22 220408 98.350 98.355 98.310 98.325 -0.020 38,003 198,180 -4,437  
Sep22 220408 98.245 98.250 98.200 98.220 -0.020 9,862 59,486 +2,243  
Total Volume and Open Interest 298,240 2,055,614 +2,779  
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 220408 181.08 181.66 179.82 180.56 -0.18 75,034 311,156 +4,819  
Sep22 220408 197.54 197.54 197.54 197.54 -0.18 25 297 +25  
Dec22 220408 196.96 196.96 196.96 196.96 -0.18        
Total Volume and Open Interest 75,059 311,453 +4,844  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220408 157.01 157.29 156.26 156.57 -0.26 818,431 1,414,728 -10,794 Hover/Click
Sep22 220408 157.85 157.85 157.31 157.31 -0.26 1,408 23,241 +1,387 Hover/Click
Dec22 220408 154.88 154.88 154.88 154.88 -0.26 0 7 +0 Hover/Click
Total Volume and Open Interest 819,839 1,437,976 -9,407  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220408 128.32 128.47 127.90 128.05 -0.20 486,577 1,722,609 -21,076 Hover/Click
Sep22 220408 126.82 126.82 126.82 126.82 -0.20 0 3 +0 Hover/Click
Dec22 220408 127.02 127.02 127.02 127.02 -0.20       Hover/Click
Total Volume and Open Interest 486,577 1,722,612 -21,076  
Euro-Schatz(EUREX)
Jun22 220408 110.63 110.69 110.48 110.54 -0.08 364,028 1,586,774 +6,414  
Sep22 220408 110.11 110.11 110.11 110.11 -0.08 1 2 +0  
Dec22 220408 110.57 110.57 110.57 110.57 -0.08        
Total Volume and Open Interest 364,029 1,586,776 +6,414  
3-Mth Euribor(EUREX)
Jun22 220408 100.310 100.315 100.305 100.315 -0.015 0 495 +0  
Sep22 220408 100.020 100.020 100.020 100.020 -0.035 0 1,228 +0  
Dec22 220408 99.615 99.615 99.615 99.615 -0.040 1 182 +0  
Total Volume and Open Interest 1 3,302 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220408 120~08 120~15 119~18 119~29 -0~08 195,568 683,524 +7,229 Hover/Click
Sep22 220408 119~03 119~03 119~03 119~03 -0~08 0 2 +0 Hover/Click
Total Volume and Open Interest 195,568 683,526 +7,229  
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 220408 100.330 100.335 100.290 100.310 -0.020 47,928 482,197 -8,478  
Sep22 220408 100.060 100.060 100.000 100.015 -0.030 58,581 470,604 -328  
Dec22 220408 99.675 99.675 99.590 99.610 -0.045 89,837 502,527 +4,709  
Total Volume and Open Interest 736,655 4,253,981 +9,208  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220408 99.24 99.29 99.20 99.24 unch 27,465 220,041 -901  
Sep22 220408 98.26 98.29 98.21 98.25 -0.01 25,224 177,466 +4,222  
Dec22 220408 97.64 97.68 97.58 97.63 -0.02 32,680 184,318 +3,500  
Mar23 220408 97.00 97.03 96.93 96.98 -0.02 25,029 120,882 -215  
Jun23 220408 96.54 96.59 96.49 96.53 -0.02 13,738 91,184 +682  
Sep23 220408 96.42 96.47 96.35 96.38 -0.04 6,762 81,276 +531  
Dec23 220408 96.40 96.45 96.34 96.38 -0.02 7,083 49,943 +103  
Mar24 220408 96.45 96.48 96.40 96.44 unch 2,392 31,222 +289  
Jun24 220408 96.46 96.48 96.46 96.48 unch 15 347 +13  
Sep24 220408 96.47 96.47 96.47 96.47 unch 0 125 +0  
Total Volume and Open Interest 140,388 956,922 +8,224  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220408 97.04 97.04 96.95 96.98 -0.05 160,611 1,030,081 +3,810  
Sep22 220408 96.98 96.98 96.98 96.98 -0.05        
Total Volume and Open Interest 160,611 1,030,081 +3,810  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220408 97.29 97.32 97.24 97.26 -0.01 208,927 892,127 +8,171  
Sep22 220408 97.26 97.26 97.26 97.26 -0.01        
Total Volume and Open Interest 208,927 892,127 +8,171  
Gold(CMX) Weekly Monthly
Apr22 220408 1928.8 1947.7 1928.2 1941.6 +7.8 138 3,928 -213 Hover/Click
Jun22 220408 1934.3 1952.2 1930.4 1945.6 +7.8 153,971 471,000 +211 Hover/Click
Aug22 220408 1941.4 1958.3 1937.2 1952.2 +8.0 3,992 42,402 +1,578 Hover/Click
Oct22 220408 1948.2 1964.0 1945.0 1958.6 +8.0 200 11,450 +5 Hover/Click
Dec22 220408 1957.0 1971.9 1951.7 1966.2 +8.0 1,710 23,807 +381 Hover/Click
Feb23 220408 1974.7 1974.7 1974.7 1974.7 +8.1 367 3,723 +59 Hover/Click
Apr23 220408 1975.5 1983.4 1972.0 1983.4 +8.1 159 466 +95 Hover/Click
Jun23 220408 1987.2 1991.4 1987.2 1991.4 +8.1 27 527 +27 Hover/Click
Aug23 220408 1999.2 1999.2 1999.2 1999.2 +8.1 0 50 +0 Hover/Click
Oct23 220408 2007.6 2007.6 2007.6 2007.6 +8.1       Hover/Click
Dec23 220408 2028.0 2028.0 2018.6 2018.6 +8.1 0 408 +0 Hover/Click
Feb24 220408 2022.2 2022.2 2022.2 2022.2 +8.1       Hover/Click
Total Volume and Open Interest 161,774 562,357 +1,691  
Silver(CMX) Weekly Monthly
May22 220408 2472.5 2493.5 2449.5 2482.3 +8.8 47,180 97,058 -3,130 Hover/Click
Jul22 220408 2481.0 2501.5 2458.0 2490.8 +8.9 5,371 35,433 +2,033 Hover/Click
Sep22 220408 2487.0 2502.0 2472.0 2499.6 +9.2 400 7,522 +25 Hover/Click
Dec22 220408 2509.5 2521.5 2485.0 2513.6 +9.4 296 5,311 +37 Hover/Click
Mar23 220408 2527.5 2527.5 2527.5 2527.5 +9.4 1 1,079 -1 Hover/Click
May23 220408 2540.4 2540.4 2540.4 2540.4 +9.4 0 18 +0 Hover/Click
Jul23 220408 2552.8 2552.8 2552.8 2552.8 +9.4 0 98 +0 Hover/Click
Total Volume and Open Interest 53,554 147,633 -893  
Platinum(NYMEX) Weekly Monthly
Apr22 220408 983.7 984.2 971.3 972.2 +17.3 128 267 -39 Hover/Click
Jul22 220408 962.8 988.7 959.0 975.6 +17.6 19,686 54,616 +826 Hover/Click
Oct22 220408 965.6 990.0 962.0 978.2 +17.6 229 6,799 +154 Hover/Click
Jan23 220408 980.5 980.5 980.5 980.5 +17.7 19 102 +7 Hover/Click
Total Volume and Open Interest 20,123 61,964 +981  
Palladium(NYMEX) Weekly Monthly
Jun22 220408 2226.00 2465.00 2226.00 2420.10 +197.00 1,027 6,429 +47 Hover/Click
Sep22 220408 2249.50 2432.00 2249.50 2421.40 +196.00 5 256 +1 Hover/Click
Dec22 220408 2421.40 2421.40 2421.40 2421.40 +196.00 0 3 +0 Hover/Click
Total Volume and Open Interest 1,032 6,690 +48  
Copper(CMX) Weekly Monthly
May22 220408 471.85 476.55 470.20 472.50 +2.55 58,485 109,031 -2,859 Hover/Click
Jul22 220408 472.40 477.50 471.25 473.75 +2.85 16,344 59,086 +2,459 Hover/Click
Sep22 220408 472.00 477.55 471.75 474.05 +3.05 3,269 23,974 +500 Hover/Click
Dec22 220408 472.40 477.25 471.45 474.05 +3.25 710 14,208 +106 Hover/Click
Mar23 220408 475.00 475.00 473.60 473.65 +3.25 105 953 +55 Hover/Click
Total Volume and Open Interest 79,798 216,486 +329  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220408 34481 34820 34368 34613 +123 185,467 67,523 +1,074 Hover/Click
Sep22 220408 34530 34793 34356 34596 +128 78 189 +8 Hover/Click
Dec22 220408 34668 34671 34475 34668 +114 0 2 +0 Hover/Click
Mar23 220408 34659 34659 34659 34659 +114       Hover/Click
Total Volume and Open Interest 185,545 67,714 +1,082  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220408 4494.75 4519.75 4468.75 4483.50 -12.75 1,803,684 2,099,349 -3,331 Hover/Click
Sep22 220408 4500.50 4523.00 4472.75 4487.25 -12.50 2,335 9,801 +601 Hover/Click
Dec22 220408 4495.00 4531.50 4486.50 4499.75 -12.50 384 8,779 +350 Hover/Click
Mar23 220408 4521.25 4521.25 4521.25 4521.25 -12.25 29 528 +29 Hover/Click
Total Volume and Open Interest 1,806,432 2,120,006 -2,351  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220408 14536.25 14642.25 14310.50 14327.00 -209.00 783,213 235,123 +4,226 Hover/Click
Sep22 220408 14578.00 14674.50 14350.00 14363.50 -208.75 626 1,762 +52 Hover/Click
Dec22 220408 14500.00 14715.50 14410.75 14410.75 -211.25 1 78 +0 Hover/Click
Total Volume and Open Interest 783,840 236,967 +4,278  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220408 2611.50 2637.00 2599.70 2611.60 -1.90 10,120 46,416 +102 Hover/Click
Sep22 220408 2622.50 2623.50 2610.10 2618.60 -2.70 0 2 +0 Hover/Click
Dec22 220408 2629.00 2629.00 2629.00 2629.00 -3.70       Hover/Click
Total Volume and Open Interest 10,120 46,418 +102  
Volatility Index(CBOE)
Apr22 220408 23.10 23.70 22.00 22.85 -0.13 86,195 89,662 -7,437  
May22 220408 24.85 25.21 24.15 24.75 +0.04 60,761 109,023 +7,311  
Jun22 220408 25.74 26.05 25.25 25.65 unch 22,239 41,635 +1,644  
Jul22 220408 26.55 26.77 26.17 26.50 +0.07 10,187 29,468 +662  
Total Volume and Open Interest 190,040 309,632 +3,227  
S & P 600(CME)
Jun22 220408 1272.80 1272.80 1272.80 1272.80 -8.20        
Sep22 220408 1273.60 1273.60 1273.60 1273.60 -8.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220408 2004.10 2015.90 1987.10 1991.10 -14.90 273,733 472,783 +2,252 Hover/Click
Sep22 220408 2013.40 2017.00 1990.60 1993.50 -14.90 63 205 +6 Hover/Click
Dec22 220408 1987.30 1987.30 1987.30 1987.30 -16.00       Hover/Click
Total Volume and Open Interest 273,796 472,988 +2,258  
Nikkei 225(CME)
Jun22 220408 27100 27230 26800 27030 -70 4,743 10,696 +8  
Sep22 220408 26990 27185 26875 26990 -75 0 5 +0  
Total Volume and Open Interest 4,743 10,701 +8  
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 220408 27085 27190 26755 27040 +140 540,530 300,756 -4,621  
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 220408 27090 27190 26760 27040 +140 37,879 207,993 -10  
Sep22 220408 27040 27130 26710 26990 +150 221 5,416 +354  
Dec22 220408 26610 26770 26610 26770 +140 1 27,946 +2  
Total Volume and Open Interest 38,101 277,739 +416  
Nikkei 225(CME) Yen
Jun22 220408 27050 27190 26760 26990 -65 30,898 42,230 +407  
Sep22 220408 26930 27100 26745 26930 -65 0 12 +0  
Dec22 220408 26695 26695 26695 26695 -60        
Total Volume and Open Interest 30,898 42,242 +407  
Nikkei 225(CME) e-Mini Yen
Jun22 220408 26990 26990 26990 26990 -70        
Sep22 220408 26930 26930 26930 26930 -70        
Dec22 220408 26700 26700 26700 26700 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220408 6518.0 6581.5 6491.0 6545.5 +86.5 71,023 269,485 +18,579  
May22 220408 6435.5 6485.0 6396.5 6450.5 +86.0 762 461 +345  
Jun22 220408 6420.5 6434.0 6390.0 6403.5 +86.0 72 6,101 +63  
Sep22 220408 6382.5 6382.5 6382.5 6382.5 +86.5        
Dec22 220408 6361.5 6361.5 6361.5 6361.5 +86.5 0 14,502 +0  
Mar23 220408 6354.5 6354.5 6354.5 6354.5 +86.5        
Total Volume and Open Interest 71,857 290,552 +18,987  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220408 21806 21949 21559 21930 +128 123,420 100,218 +2,326  
May22 220408 21738 21836 21467 21825 +130 338 648 +111  
Jun22 220408 21567 21673 21315 21653 +133 745 9,807 -52  
Total Volume and Open Interest 126,660 123,490 +4,181  
DAX(EUREX) Weekly Monthly
Jun22 220408 14220.0 14343.0 14156.0 14277.0 +189.0 70,348 84,765 +7,318  
Sep22 220408 14242.0 14292.0 14242.0 14260.0 +189.0 26 447 +1  
Dec22 220408 14247.0 14251.0 14247.0 14251.0 +189.0 0 1 +0  
Total Volume and Open Interest 70,374 85,213 +7,319  
Mini-DAX(EUREX)
Jun22 220408 14221.0 14343.0 14158.0 14277.0 +189.0 57,468 13,311 +1,215  
Sep22 220408 14285.0 14306.0 14214.0 14260.0 +189.0 18 38 -8  
Dec22 220408 14251.0 14251.0 14251.0 14251.0 +189.0 2 4 +0  
Total Volume and Open Interest 57,488 13,353 +1,207  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220408 3761 3795 3743 3772 +55 946,970 3,956,738 +100,516  
Sep22 220408 3762 3764 3751 3758 +55 68 11,746 +11  
Dec22 220408 3745 3745 3745 3745 +55 0 28,308 +0  
Total Volume and Open Interest 947,038 4,004,283 +100,527  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220408 12300 12416 12281 12364 +133 27,576 163,777 +286  
Sep22 220408 12330 12330 12330 12330 +133 2 114 +1  
Dec22 220408 12309 12309 12309 12309 +130 2 2 +2  
Total Volume and Open Interest 27,580 163,893 +289  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220408 7579.50 7635.00 7549.50 7620.50 +114.50 120,018 582,949 +3,629  
Sep22 220408 7575.50 7575.50 7575.50 7575.50 +114.50 2 565 -1  
Dec22 220408 7568.50 7568.50 7568.50 7568.50 +114.50 0 1,368 +0  
Total Volume and Open Interest 120,020 584,882 +3,628  
SPI 200(SFE) Weekly Monthly
Jun22 220408 7420.0 7472.0 7399.0 7453.0 +34.0 38,388 239,885 -7,849  
Sep22 220408 7373.0 7373.0 7373.0 7373.0 +34.0 0 2 +0  
Dec22 220408 7351.0 7351.0 7351.0 7351.0 +34.0 0 103 +0  
Total Volume and Open Interest 38,394 240,336 -7,850  
FTSE MIB(ISE)
Jun22 220408 23970.00 24265.00 23930.00 24213.00 +519.00 23,940 79,397 +963  
Sep22 220408 23935.00 24070.00 23895.00 24051.00 +522.00 30 424 +11  
Dec22 220408 23856.00 23856.00 23856.00 23856.00 +522.00        
Total Volume and Open Interest 23,970 79,821 +974  
KOSPI 200(KFE)
Jun22 220408 356.95 357.10 353.95 356.40 +0.20 192,220 253,366 -1,048  
Sep22 220408 357.10 357.10 354.00 356.20 +0.05 171 9,151 +19  
Dec22 220408 357.50 357.50 355.35 355.35 -0.95 0 13,285 +0  
Total Volume and Open Interest 192,726 284,351 -875  
GSCI(CME) Weekly Monthly
Apr22 220408 714.10 721.90 711.80 720.90 +6.80 97 1,536 -67  
May22 220408 710.00 718.65 706.90 716.95 +5.95 95 96 +95  
Jun22 220408 719.45 719.45 719.45 719.45 +10.95        
Total Volume and Open Interest 192 1,632 +28  
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