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 Mon April 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220411 1691.00 1697.50 1651.50 1655.25 -33.75 114,549 225,509 -10,419 Hover/Click
Jul22 220411 1670.25 1676.50 1635.50 1640.75 -27.25 79,385 205,901 +6,268 Hover/Click
Aug22 220411 1623.00 1626.50 1594.00 1599.25 -20.75 3,561 18,832 +304 Hover/Click
Sep22 220411 1539.50 1542.75 1516.75 1523.75 -14.00 1,826 13,532 +384 Hover/Click
Nov22 220411 1497.00 1502.00 1475.25 1485.75 -9.75 31,632 185,640 +3,334 Hover/Click
Jan23 220411 1493.75 1499.75 1475.25 1486.00 -8.00 10,316 23,548 +2,429 Hover/Click
Mar23 220411 1472.25 1477.25 1458.25 1468.50 -6.00 3,542 41,098 -461 Hover/Click
May23 220411 1470.00 1473.00 1456.00 1466.00 -5.50 1,523 19,870 +191 Hover/Click
Jul23 220411 1471.00 1471.25 1457.00 1466.25 -5.00 1,042 8,712 +158 Hover/Click
Aug23 220411 1454.25 1454.25 1454.25 1454.25 -3.50 10 163 +0 Hover/Click
Sep23 220411 1415.75 1415.75 1415.75 1415.75 -2.75 20 468 +10 Hover/Click
Nov23 220411 1385.00 1390.75 1376.50 1386.25 -2.25 575 14,116 +123 Hover/Click
Jan24 220411 1384.75 1388.50 1383.50 1388.50 -2.25 6 360 -1 Hover/Click
Mar24 220411 1381.00 1381.00 1381.00 1381.00 -2.25 0 2 +0 Hover/Click
Total Volume and Open Interest 248,003 758,217 +2,323  
Soybean Meal(CBOT) Weekly Monthly
May22 220411 468.50 471.30 457.90 459.10 -9.10 44,198 131,917 -6,888 Hover/Click
Jul22 220411 462.80 465.70 452.70 454.20 -8.40 34,690 142,556 +7,117 Hover/Click
Aug22 220411 452.60 454.30 443.80 446.30 -5.90 2,751 19,032 +726 Hover/Click
Sep22 220411 439.00 439.90 431.50 434.60 -3.60 1,731 12,797 +251 Hover/Click
Oct22 220411 423.70 426.30 419.10 422.60 -2.10 1,018 15,211 +177 Hover/Click
Dec22 220411 422.70 425.00 417.40 421.00 -1.70 10,821 57,183 +2,650 Hover/Click
Jan23 220411 418.80 420.00 412.90 416.60 -1.60 993 5,253 +197 Hover/Click
Mar23 220411 409.00 411.00 403.40 407.30 -1.00 1,428 7,684 +235 Hover/Click
May23 220411 406.30 407.00 400.40 404.00 -0.30 198 2,960 +75 Hover/Click
Jul23 220411 405.10 405.20 399.30 402.70 -0.40 130 2,426 +39 Hover/Click
Total Volume and Open Interest 98,084 401,526 +4,623  
Soybean Oil(CBOT) Weekly Monthly
May22 220411 75.12 75.60 73.93 74.30 -0.82 55,935 95,208 -6,211 Hover/Click
Jul22 220411 73.50 74.07 72.46 72.91 -0.56 36,447 108,696 +5,857 Hover/Click
Aug22 220411 71.42 71.91 70.43 70.92 -0.40 4,228 22,993 +365 Hover/Click
Sep22 220411 70.27 70.52 69.11 69.74 -0.34 3,540 15,795 +271 Hover/Click
Oct22 220411 69.07 69.33 67.94 68.66 -0.35 3,702 14,935 -11 Hover/Click
Dec22 220411 68.55 68.89 67.39 68.19 -0.38 13,663 71,078 +3,985 Hover/Click
Jan23 220411 67.14 68.06 66.71 67.55 -0.38 1,948 5,154 +122 Hover/Click
Mar23 220411 66.28 67.08 65.92 66.68 -0.32 1,423 6,737 +749 Hover/Click
May23 220411 66.10 66.40 65.37 66.06 -0.30 173 4,025 +75 Hover/Click
Jul23 220411 66.00 66.00 64.90 65.54 -0.30 109 3,520 +16 Hover/Click
Total Volume and Open Interest 121,249 354,492 +5,224  
Canola(WCE) Weekly Monthly
May22 220411 1158.3 1168.3 1156.5 1166.9 +1.3 9,090 32,495 -4,680 Hover/Click
Jul22 220411 1135.9 1144.0 1132.9 1142.4 +3.6 6,994 38,899 +8 Hover/Click
Nov22 220411 1005.6 1013.0 1005.0 1012.5 +1.4 4,226 60,286 +787 Hover/Click
Jan23 220411 1008.4 1013.1 1005.2 1012.5 +1.0 1,823 11,890 +312 Hover/Click
Mar23 220411 1008.9 1012.2 1008.9 1012.2 -0.3 271 487 +255 Hover/Click
Total Volume and Open Interest 22,410 144,319 -3,312  
Corn(CBOT) Weekly Monthly
May22 220411 767.00 778.00 762.00 764.50 -4.25 149,456 380,135 -35,334 Hover/Click
Jul22 220411 759.00 770.75 755.50 758.75 -2.00 144,673 483,642 +26,384 Hover/Click
Sep22 220411 726.25 736.25 725.00 729.75 +2.25 26,504 159,343 +5,041 Hover/Click
Dec22 220411 715.00 723.75 713.50 718.00 +2.00 35,713 394,541 +4,541 Hover/Click
Mar23 220411 715.25 724.25 714.75 719.50 +3.00 3,014 52,503 +360 Hover/Click
May23 220411 715.50 724.50 715.00 719.75 +3.25 1,199 18,766 +506 Hover/Click
Jul23 220411 712.00 720.50 711.25 716.00 +3.25 1,108 25,493 +93 Hover/Click
Sep23 220411 662.00 670.00 661.75 667.00 +3.50 216 3,527 +157 Hover/Click
Dec23 220411 641.25 648.75 640.25 646.25 +3.75 1,452 38,884 +492 Hover/Click
Mar24 220411 650.00 655.00 649.75 652.50 +3.50 71 1,704 +45 Hover/Click
Total Volume and Open Interest 363,488 1,561,051 +2,304  
Wheat(CBOT) Weekly Monthly
May22 220411 1056.00 1091.75 1055.00 1081.25 +29.75 50,501 97,965 -13,150 Hover/Click
Jul22 220411 1063.00 1096.50 1061.25 1089.00 +30.75 51,294 122,564 +7,156 Hover/Click
Sep22 220411 1061.00 1091.75 1059.50 1086.00 +29.50 15,538 47,804 +2,012 Hover/Click
Dec22 220411 1060.00 1085.25 1056.00 1081.25 +28.50 6,214 53,851 -146 Hover/Click
Mar23 220411 1048.50 1073.75 1046.75 1071.75 +28.50 1,185 8,065 +7 Hover/Click
May23 220411 1023.50 1055.00 1023.50 1053.00 +26.75 547 2,823 +158 Hover/Click
Total Volume and Open Interest 126,046 342,192 -3,776  
Wheat(KCBT) Weekly Monthly
May22 220411 1109.75 1157.25 1109.25 1141.50 +34.75 21,738 50,970 -6,727 Hover/Click
Jul22 220411 1115.00 1160.00 1112.25 1145.50 +35.50 24,631 68,301 +4,431 Hover/Click
Sep22 220411 1110.00 1156.25 1110.00 1144.00 +34.75 7,871 27,651 +800 Hover/Click
Dec22 220411 1112.00 1151.25 1110.00 1142.00 +33.50 3,480 22,916 +702 Hover/Click
Mar23 220411 1109.75 1141.50 1109.75 1136.50 +33.50 1,034 1,927 +387 Hover/Click
May23 220411 1100.00 1114.25 1082.50 1111.75 +29.00 238 924 +22 Hover/Click
Jul23 220411 987.00 1025.00 977.25 1011.25 +26.75 216 2,225 +6 Hover/Click
Total Volume and Open Interest 59,238 175,804 -376  
Wheat(MGE) Weekly Monthly
May22 220411 1123.75 1160.25 1123.75 1142.00 +14.75 2,678 20,205 -746 Hover/Click
Jul22 220411 1122.00 1158.00 1122.00 1140.50 +13.75 3,851 22,264 +567 Hover/Click
Sep22 220411 1100.00 1131.00 1100.00 1118.00 +12.50 1,339 18,494 +381 Hover/Click
Dec22 220411 1101.00 1127.75 1101.00 1117.00 +13.25 947 7,493 +22 Hover/Click
Mar23 220411 1108.00 1120.00 1107.75 1114.00 +13.75 50 381 +16 Hover/Click
May23 220411 1084.00 1084.00 1084.00 1084.00 unch 0 13 +0 Hover/Click
Total Volume and Open Interest 8,879 68,993 +248  
Oats(CBOT) Weekly Monthly
May22 220411 786.25 807.75 786.25 803.00 +8.50 191 1,224 +6 Hover/Click
Jul22 220411 755.00 766.00 755.00 760.75 +5.50 100 940 +33 Hover/Click
Sep22 220411 625.00 627.75 621.50 622.00 +5.25 17 454 +3 Hover/Click
Dec22 220411 610.00 619.75 610.00 616.50 +7.75 42 473 +27 Hover/Click
Total Volume and Open Interest 350 3,121 +69  
Rough Rice(CBOT) Weekly Monthly
May22 220411 15.78 15.78 15.63 15.63 -0.15 361 7,099 -107 Hover/Click
Jul22 220411 16.09 16.09 15.94 15.94 -0.15 157 1,563 +119 Hover/Click
Sep22 220411 16.00 16.05 15.91 15.94 -0.14 22 1,727 +6 Hover/Click
Nov22 220411 16.13 16.13 16.04 16.04 -0.11 0 100 +0 Hover/Click
Total Volume and Open Interest 540 10,489 +18  
Live Cattle(CME) Weekly Monthly
Apr22 220411 138.000 138.650 137.600 138.535 +0.705 1,923 15,203 -560 Hover/Click
Jun22 220411 133.800 135.235 133.535 134.800 +0.975 20,005 130,784 -1,202 Hover/Click
Aug22 220411 135.700 136.785 135.380 136.630 +0.780 10,613 73,295 +877 Hover/Click
Oct22 220411 143.035 143.950 142.650 143.900 +0.650 8,887 49,493 +1,424 Hover/Click
Dec22 220411 148.850 149.435 148.130 149.380 +0.530 3,486 21,971 +399 Hover/Click
Feb23 220411 152.050 153.185 151.880 153.100 +0.565 1,399 8,262 +95 Hover/Click
Total Volume and Open Interest 47,003 303,938 +1,128  
Feeder Cattle(CME) Weekly Monthly
Apr22 220411 156.330 157.000 154.250 156.650 +0.100 1,355 2,744 -361 Hover/Click
May22 220411 159.000 160.100 156.850 159.900 +0.520 7,129 19,732 -738 Hover/Click
Aug22 220411 173.330 173.400 170.850 173.300 -0.250 5,970 13,873 +961 Hover/Click
Sep22 220411 176.435 177.200 174.600 177.130 +0.080 1,895 2,962 +320 Hover/Click
Oct22 220411 178.400 179.800 177.200 179.735 +0.300 718 1,879 +46 Hover/Click
Nov22 220411 179.350 180.880 178.580 180.800 +0.420 336 1,288 -18 Hover/Click
Jan23 220411 177.650 180.000 177.650 179.630 +0.480 183 601 +20 Hover/Click
Total Volume and Open Interest 17,586 43,082 +230  
Lean Hogs(CME) Weekly Monthly
Apr22 220411 98.800 98.850 98.200 98.430 -0.600 3,921 11,864 -1,145 Hover/Click
May22 220411 107.780 109.350 107.130 109.000 +0.570 248 2,649 +20  
Jun22 220411 114.280 115.750 112.930 115.030 +0.450 20,584 82,294 -1,372 Hover/Click
Jul22 220411 115.730 116.950 114.380 116.400 +0.500 5,638 26,979 +129 Hover/Click
Aug22 220411 114.450 116.000 113.500 115.400 +0.600 7,288 32,369 +137 Hover/Click
Oct22 220411 98.600 99.250 97.250 98.980 +0.400 5,701 38,682 +868 Hover/Click
Dec22 220411 89.500 89.980 88.330 89.900 +0.470 2,188 22,120 +273 Hover/Click
Feb23 220411 91.700 92.330 90.880 92.230 +0.500 791 7,102 +206 Hover/Click
Total Volume and Open Interest 46,512 228,865 -859  
Class III Milk(CME) Weekly Monthly
Apr22 220411 24.18 24.23 24.17 24.21 +0.03 277 4,628 -56 Hover/Click
May22 220411 24.92 25.08 24.85 24.93 +0.08 408 5,503 +206 Hover/Click
Jun22 220411 24.77 25.01 24.77 24.82 +0.18 117 3,745 +24 Hover/Click
Jul22 220411 24.61 24.82 24.56 24.69 +0.19 54 3,065 +15 Hover/Click
Aug22 220411 24.41 24.60 24.40 24.56 +0.16 26 2,965 +4 Hover/Click
Sep22 220411 24.30 24.32 24.18 24.25 +0.05 20 2,812 +7 Hover/Click
Oct22 220411 24.00 24.10 24.00 24.02 +0.02 30 2,054 +15 Hover/Click
Nov22 220411 23.59 23.62 23.54 23.60 unch 8 1,953 +7 Hover/Click
Dec22 220411 23.00 23.13 23.00 23.10 unch 8 1,808 +5 Hover/Click
Jan23 220411 22.31 22.40 22.31 22.36 +0.06 15 816 +12 Hover/Click
Feb23 220411 21.85 21.90 21.80 21.90 +0.05 7 519 +5 Hover/Click
Mar23 220411 21.50 21.55 21.50 21.55 +0.03 7 470 +3 Hover/Click
Apr23 220411 21.15 21.15 21.14 21.15 unch 7 339 +7 Hover/Click
Total Volume and Open Interest 1,015 31,370 +285  
Cocoa(ICE) Weekly Monthly
May22 220411 2621 2647 2581 2616 -4 15,650 33,491 -4,842 Hover/Click
Jul22 220411 2677 2700 2637 2667 -7 23,215 78,163 +4,516 Hover/Click
Sep22 220411 2691 2712 2656 2681 -9 5,214 39,164 +1,279 Hover/Click
Dec22 220411 2695 2717 2664 2686 -8 3,182 39,489 +154 Hover/Click
Mar23 220411 2696 2703 2657 2676 -6 746 31,337 +34 Hover/Click
May23 220411 2684 2690 2647 2665 -4 319 13,608 +147 Hover/Click
Jul23 220411 2677 2685 2651 2662 -3 304 2,907 +100 Hover/Click
Total Volume and Open Interest 48,956 241,295 +1,156  
Coffee "C"(ICE) Weekly Monthly
May22 220411 231.65 237.60 230.95 236.60 +4.95 29,011 60,184 -8,338 Hover/Click
Jul22 220411 231.85 237.50 230.75 236.55 +5.00 24,957 74,276 +5,081 Hover/Click
Sep22 220411 230.95 236.95 230.25 236.00 +4.95 5,965 33,248 +483 Hover/Click
Dec22 220411 229.15 235.25 228.55 234.45 +5.20 3,110 30,233 +672 Hover/Click
Mar23 220411 226.75 233.45 226.75 232.75 +5.15 1,054 10,085 +169 Hover/Click
May23 220411 224.95 231.60 224.95 231.00 +5.00 294 5,932 +28 Hover/Click
Total Volume and Open Interest 64,436 223,614 -1,890  
Orange Juice(ICE) Weekly Monthly
May22 220411 169.40 174.45 169.40 173.95 +6.40 1,139 8,033 -239 Hover/Click
Jul22 220411 167.75 171.95 167.55 171.60 +7.20 651 4,707 +197 Hover/Click
Sep22 220411 165.45 170.45 164.50 169.65 +8.85 19 949 +7 Hover/Click
Nov22 220411 164.40 167.40 164.40 167.40 +7.45 2 118 +2 Hover/Click
Jan23 220411 168.90 168.90 168.90 168.90 +7.20 0 59 +0 Hover/Click
Mar23 220411 170.65 170.65 170.65 170.65 +7.00 0 19 +0 Hover/Click
Total Volume and Open Interest 1,811 13,885 -33  
Sugar #11(ICE) Weekly Monthly
May22 220411 20.33 20.37 20.06 20.31 -0.10 114,819 236,080 -18,526 Hover/Click
Jul22 220411 20.15 20.23 19.94 20.20 -0.07 96,853 262,096 +30,809 Hover/Click
Oct22 220411 20.11 20.27 19.96 20.25 +0.02 18,588 144,531 +1,833 Hover/Click
Mar23 220411 20.26 20.39 20.12 20.38 +0.03 12,252 102,066 +2,612 Hover/Click
May23 220411 19.35 19.52 19.27 19.51 +0.05 3,859 50,658 +1,132 Hover/Click
Jul23 220411 18.80 18.95 18.70 18.93 +0.06 1,747 35,548 +694 Hover/Click
Oct23 220411 18.38 18.56 18.31 18.53 +0.06 785 25,792 -45 Hover/Click
Mar24 220411 18.33 18.53 18.30 18.51 +0.07 3,036 14,436 +2,722 Hover/Click
Total Volume and Open Interest 252,227 883,323 +21,271  
London Cocoa(LCE) Weekly Monthly
May22 220411 1807 1825 1784 1796 -8 6,341 30,943 -157 Hover/Click
Jul22 220411 1830 1839 1804 1820 -2 8,195 46,003 +670 Hover/Click
Sep22 220411 1830 1839 1809 1825 -2 3,397 45,365 +917 Hover/Click
Dec22 220411 1823 1834 1806 1821 unch 2,150 64,270 +395 Hover/Click
Mar23 220411 1820 1830 1804 1818 +1 1,658 38,757 +619 Hover/Click
May23 220411 1822 1824 1807 1814 +1 586 12,596 -118 Hover/Click
Jul23 220411 1814 1820 1809 1811 +1 317 8,248 -115 Hover/Click
Total Volume and Open Interest 22,679 255,473 +2,207  
London Sugar(LCE) Weekly Monthly
May22 220411 556.70 559.70 554.30 559.30 -1.10 5,848 16,366 -1,358 Hover/Click
Aug22 220411 547.50 550.20 545.10 548.90 -2.60 6,378 29,415 +2,441 Hover/Click
Oct22 220411 542.00 543.80 539.30 542.30 -2.50 2,673 15,430 +799 Hover/Click
Dec22 220411 536.30 538.30 534.00 537.70 -1.40 769 7,184 +10 Hover/Click
Mar23 220411 530.60 533.10 528.50 532.80 -0.50 117 4,373 +59 Hover/Click
Total Volume and Open Interest 15,834 77,649 +1,990  
Cotton(ICE) Weekly Monthly
May22 220411 132.46 136.27 131.58 135.29 +2.88 26,169 58,156 -9,631 Hover/Click
Jul22 220411 131.13 134.32 130.25 133.45 +2.39 21,636 77,858 +3,667 Hover/Click
Oct22 220411 122.89 122.89 122.89 122.89 +1.91 0 45 +0 Hover/Click
Dec22 220411 115.48 118.29 115.20 117.62 +2.14 8,890 67,886 +1,896 Hover/Click
Mar23 220411 111.40 113.68 111.12 113.42 +2.04 1,550 9,989 +324 Hover/Click
May23 220411 107.20 109.19 107.00 109.06 +1.85 450 2,598 +42 Hover/Click
Total Volume and Open Interest 59,478 228,326 -3,255  
Lumber(CME) Weekly Monthly
May22 220411 971.1 992.6 870.0 886.3 -63.6 349 1,370 -57  
Jul22 220411 884.9 906.9 792.6 798.3 -65.4 170 1,000 +10  
Sep22 220411 840.0 860.0 775.0 775.0 -52.0 13 244 +4  
Nov22 220411 800.0 810.0 749.8 749.8 -40.2 0 92 +0  
Jan23 220411 782.8 782.8 782.8 782.8 -40.2 0 6 +0  
Mar23 220411 789.2 789.2 789.2 789.2 -40.2 0 2 +0  
May23 220411 755.0 755.0 755.0 755.0 +6.9        
Total Volume and Open Interest 532 2,714 -43  
Crude Oil(NYM) Weekly Monthly
May22 220411 98.40 98.52 92.93 94.29 -3.97 367,318 216,425 -26,874 Hover/Click
Jun22 220411 97.84 97.95 92.60 93.92 -3.81 168,764 227,416 +6,133 Hover/Click
Jul22 220411 97.22 97.23 92.14 93.46 -3.55 100,060 131,960 +5,325 Hover/Click
Aug22 220411 96.21 96.30 91.61 92.97 -3.32 46,059 75,759 +3,648 Hover/Click
Sep22 220411 94.74 94.74 91.10 92.46 -3.05 53,013 89,294 -543 Hover/Click
Oct22 220411 93.06 93.35 90.48 91.86 -2.80 23,739 66,557 +2,745 Hover/Click
Nov22 220411 91.97 92.09 89.74 91.23 -2.59 18,409 58,386 -1,209 Hover/Click
Dec22 220411 93.13 93.16 89.00 90.58 -2.41 73,862 243,102 -4,707 Hover/Click
Jan23 220411 90.31 91.03 88.37 89.92 -2.25 16,034 45,429 -1,741 Hover/Click
Feb23 220411 88.93 89.80 88.07 89.23 -2.12 8,751 36,662 +346 Hover/Click
Mar23 220411 90.46 90.46 86.96 88.53 -2.01 8,146 48,485 +700 Hover/Click
Apr23 220411 88.50 88.50 86.84 87.84 -1.93 1,223 28,107 +69 Hover/Click
May23 220411 86.79 87.19 86.17 87.19 -1.86 1,096 28,079 +227 Hover/Click
Jun23 220411 88.03 88.38 85.00 86.52 -1.79 17,506 111,481 -888 Hover/Click
Jul23 220411 86.20 86.20 85.30 85.87 -1.74 290 22,762 -10 Hover/Click
Aug23 220411 85.26 85.26 84.77 85.26 -1.70 263 17,633 +33 Hover/Click
Total Volume and Open Interest 941,077 1,824,078 -15,054  
e-miNY Crude Oil(NYM)
May22 220411 98.250 98.475 92.925 94.300 -3.950 25,603 6,659 +263  
Jun22 220411 97.750 97.750 92.575 93.925 -3.800 1,951 3,402 +923  
Jul22 220411 96.925 96.925 92.500 93.450 -3.550 58 187 +1  
Aug22 220411 94.525 94.525 92.100 92.975 -3.325 11 63 +1  
Sep22 220411 91.700 93.000 91.500 92.450 -3.050 7 58 +3  
Oct22 220411 91.450 92.300 90.900 91.850 -2.800 3 23 +3  
Nov22 220411 93.600 93.600 90.300 91.225 -2.600 5 19 +1  
Dec22 220411 92.900 92.900 89.000 90.575 -2.425 15 294 +6  
Jan23 220411 89.925 89.925 88.900 89.925 -2.250 0 82 +0  
Feb23 220411 89.225 89.225 89.225 89.225 -2.125 2 3 +1  
Total Volume and Open Interest 27,665 10,889 +1,201  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220411 332.78 335.86 321.96 326.77 -4.99 48,157 51,079 -2,225 Hover/Click
Jun22 220411 321.00 322.67 309.77 314.20 -5.65 36,134 45,080 +2,247 Hover/Click
Jul22 220411 313.22 314.29 303.00 307.56 -6.11 18,835 23,348 +1,062 Hover/Click
Aug22 220411 310.41 310.41 299.05 303.32 -6.35 10,322 14,098 +258 Hover/Click
Sep22 220411 300.00 303.03 296.61 300.93 -6.24 8,936 13,861 +430 Hover/Click
Oct22 220411 302.72 302.72 295.10 299.11 -5.92 4,511 11,938 +299 Hover/Click
Nov22 220411 294.52 298.31 292.90 297.15 -5.49 3,168 8,409 -235 Hover/Click
Dec22 220411 295.12 296.78 290.12 295.16 -4.98 5,578 18,886 +258 Hover/Click
Jan23 220411 289.60 293.70 288.63 293.42 -4.64 1,764 5,560 +322 Hover/Click
Feb23 220411 287.30 291.61 286.33 291.21 -4.45 1,534 2,223 +184 Hover/Click
Mar23 220411 285.34 288.95 283.58 288.55 -4.19 1,377 2,812 +228 Hover/Click
Apr23 220411 282.56 285.44 282.56 285.16 -4.11 423 2,148 +137 Hover/Click
May23 220411 282.16 282.16 279.50 282.16 -4.03 163 700 +21 Hover/Click
Jun23 220411 276.69 280.04 276.32 279.50 -4.07 203 5,208 -1 Hover/Click
Total Volume and Open Interest 141,281 216,108 +2,986  
RBOB Gasoline(NYM) Weekly Monthly
May22 220411 312.50 312.84 299.31 300.31 -12.85 46,962 95,533 -7,937 Hover/Click
Jun22 220411 310.48 310.50 297.16 298.92 -11.99 45,186 61,957 +591 Hover/Click
Jul22 220411 304.47 304.47 293.04 295.37 -11.03 33,583 36,329 -1,246 Hover/Click
Aug22 220411 299.59 299.59 287.72 290.61 -10.06 16,971 19,928 +825 Hover/Click
Sep22 220411 292.89 292.89 281.59 284.84 -9.21 10,671 15,459 +677 Hover/Click
Oct22 220411 267.04 271.39 266.00 268.85 -8.61 3,293 11,073 +149 Hover/Click
Nov22 220411 264.91 265.10 259.70 262.98 -7.75 3,427 10,257 +177 Hover/Click
Dec22 220411 259.45 260.31 254.22 258.56 -6.94 2,914 25,513 +591 Hover/Click
Jan23 220411 255.87 256.08 251.30 255.73 -6.17 959 5,970 +156 Hover/Click
Feb23 220411 252.94 254.70 250.30 254.14 -5.86 410 1,248 -11 Hover/Click
Total Volume and Open Interest 165,766 288,744 -6,280  
e-miNY RBOB Gasoline(NYM)
May22 220411 304.00 304.00 300.31 300.31 -12.85 0 3 +0  
Jun22 220411 298.92 298.92 298.92 298.92 -11.99        
Jul22 220411 295.37 295.37 295.37 295.37 -11.03 1 1 +1  
Aug22 220411 290.61 290.61 290.61 290.61 -10.06        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
May22 220411 6.394 6.722 6.247 6.643 +0.365 199,510 196,949 -21,894 Hover/Click
Jun22 220411 6.458 6.800 6.327 6.723 +0.367 62,485 93,165 +8,180 Hover/Click
Jul22 220411 6.500 6.860 6.404 6.787 +0.367 59,568 108,792 +7,063 Hover/Click
Aug22 220411 6.522 6.864 6.400 6.791 +0.368 19,107 48,016 -325 Hover/Click
Sep22 220411 6.489 6.844 6.383 6.771 +0.369 18,489 77,289 +1,077 Hover/Click
Oct22 220411 6.525 6.857 6.391 6.785 +0.367 30,037 94,275 -1,693 Hover/Click
Nov22 220411 6.566 6.925 6.492 6.855 +0.368 14,743 43,624 -1,300 Hover/Click
Dec22 220411 6.728 7.087 6.634 7.018 +0.367 11,039 45,674 +524 Hover/Click
Jan23 220411 6.825 7.186 6.729 7.117 +0.366 23,290 65,485 +2,030 Hover/Click
Feb23 220411 6.551 6.996 6.546 6.925 +0.359 11,578 21,000 +555 Hover/Click
Mar23 220411 5.921 6.281 5.894 6.196 +0.300 14,749 41,382 +976 Hover/Click
Apr23 220411 4.599 4.722 4.527 4.671 +0.114 20,706 53,922 +1,414 Hover/Click
May23 220411 4.480 4.579 4.407 4.514 +0.090 22,109 45,635 +4,658 Hover/Click
Jun23 220411 4.509 4.609 4.462 4.542 +0.090 5,081 21,558 +1,280 Hover/Click
Jul23 220411 4.520 4.586 4.498 4.580 +0.091 3,890 17,107 +782 Hover/Click
Aug23 220411 4.540 4.588 4.495 4.588 +0.091 1,862 14,184 +328 Hover/Click
Total Volume and Open Interest 540,585 1,183,108 +7,493  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220411 103.21 103.30 97.57 98.48 -4.30 296,034 357,599 -21,971 Hover/Click
Jul22 220411 102.23 102.67 97.18 98.27 -3.90 196,600 310,185 +21,977 Hover/Click
Aug22 220411 101.69 101.86 96.54 97.87 -3.50 105,280 141,501 +6,655 Hover/Click
Sep22 220411 100.91 101.05 95.92 97.40 -3.18 83,401 131,547 +2,489 Hover/Click
Oct22 220411 100.08 100.22 95.27 96.82 -2.92 47,118 69,780 +57 Hover/Click
Nov22 220411 99.22 99.36 94.53 96.16 -2.70 36,284 71,266 +3,956 Hover/Click
Dec22 220411 98.33 98.47 93.71 95.45 -2.50 83,269 193,778 +273 Hover/Click
Jan23 220411 97.17 97.17 93.06 94.73 -2.31 9,911 38,423 -71 Hover/Click
Feb23 220411 94.66 94.93 92.22 93.99 -2.16 5,961 47,606 -71 Hover/Click
Mar23 220411 92.54 93.34 92.54 93.32 -2.04 9,143 35,746 -57 Hover/Click
Apr23 220411 92.64 92.64 92.64 92.64 -1.94 1,984 16,823 -79 Hover/Click
May23 220411 91.89 92.06 91.88 92.06 -1.84 1,609 17,356 -647 Hover/Click
Jun23 220411 93.05 93.38 89.76 91.52 -1.74 19,346 89,416 -886 Hover/Click
Jul23 220411 90.91 90.91 90.91 90.91 -1.67 1,202 15,365 -90 Hover/Click
Total Volume and Open Interest 930,848 1,857,343 +13,786  
Gas Oil(ICE) Weekly Monthly
Apr22 220411 1018.50 1073.00 994.25 1040.25 +24.75 14,882 19,558 -6,382 Hover/Click
May22 220411 997.25 999.50 960.00 980.00 -4.75 69,149 132,666 -5,978 Hover/Click
Jun22 220411 961.00 961.75 924.75 945.75 -4.25 57,955 72,658 +4,837 Hover/Click
Jul22 220411 934.75 934.75 899.50 920.00 -3.25 24,892 50,331 +2,821 Hover/Click
Aug22 220411 907.75 912.25 884.00 901.75 -4.25 14,083 31,451 +352 Hover/Click
Sep22 220411 901.25 901.50 875.25 892.00 -4.75 10,943 32,894 +770 Hover/Click
Oct22 220411 894.00 894.25 868.75 885.25 -4.25 5,429 28,106 +46 Hover/Click
Nov22 220411 880.75 881.00 857.50 873.25 -2.75 3,703 17,932 +350 Hover/Click
Dec22 220411 867.00 868.75 844.00 861.00 -1.50 15,492 61,699 +1,385 Hover/Click
Jan23 220411 853.00 856.25 840.50 853.25 -0.50 1,744 15,247 -77 Hover/Click
Total Volume and Open Interest 221,885 521,501 -1,058  
Ethanol(CBOT)
May22 220411 2.160 2.160 2.160 2.160 unch        
Jun22 220411 2.160 2.160 2.160 2.160 unch        
Jul22 220411 2.160 2.160 2.160 2.160 unch        
Aug22 220411 2.160 2.160 2.160 2.160 unch        
Sep22 220411 2.160 2.160 2.160 2.160 unch        
Oct22 220411 2.160 2.160 2.160 2.160 unch        
Nov22 220411 2.160 2.160 2.160 2.160 unch        
Dec22 220411 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220411 98.42 98.43 93.04 94.29 -3.97 54,700 45,458 +723 Hover/Click
Jun22 220411 97.64 97.75 92.76 93.92 -3.81 81,048 81,415 +7,411 Hover/Click
Jul22 220411 94.92 95.71 92.26 93.46 -3.55 39,440 32,175 +130 Hover/Click
Aug22 220411 94.20 94.83 91.70 92.97 -3.32 19,908 20,221 +251 Hover/Click
Sep22 220411 93.68 94.17 91.35 92.46 -3.05 15,152 45,630 +1,400 Hover/Click
Oct22 220411 92.98 93.35 90.69 91.86 -2.80 7,838 19,447 -1,308 Hover/Click
Nov22 220411 91.86 91.86 90.22 91.23 -2.59 4,108 12,016 -29 Hover/Click
Dec22 220411 90.56 91.77 89.31 90.58 -2.41 11,664 111,021 -463 Hover/Click
Jan23 220411 90.32 90.32 89.41 89.92 -2.25 1,229 6,611 -132 Hover/Click
Feb23 220411 89.23 89.23 89.23 89.23 -2.12 227 3,612 -71 Hover/Click
Mar23 220411 88.53 88.53 88.53 88.53 -2.01 405 9,106 +50 Hover/Click
Apr23 220411 87.84 87.84 87.84 87.84 -1.93 34 3,507 +22 Hover/Click
May23 220411 87.19 87.19 87.19 87.19 -1.86 26 2,823 +0 Hover/Click
Jun23 220411 86.88 87.34 85.36 86.52 -1.79 2,655 26,803 +225 Hover/Click
Jul23 220411 85.87 85.87 85.87 85.87 -1.74 8 619 +1 Hover/Click
Aug23 220411 85.26 85.26 85.26 85.26 -1.70 0 770 +0 Hover/Click
Total Volume and Open Interest 242,111 511,895 +8,116  
US Dollar Index(ICE) Weekly Monthly
Jun22 220411 99.690 100.050 99.610 99.925 +0.173 17,542 53,449 -722 Hover/Click
Sep22 220411 99.570 99.760 99.500 99.665 +0.175 13 486 -3 Hover/Click
Dec22 220411 99.450 99.665 99.450 99.665 +0.263 2 97 +1 Hover/Click
Total Volume and Open Interest 17,557 54,038 -724  
Australian Dollar(CME) Weekly Monthly
Jun22 220411 74.68 74.75 74.22 74.37 -0.31 76,307 149,252 +1,591 Hover/Click
Sep22 220411 74.50 74.87 74.38 74.51 -0.31 20 353 +2 Hover/Click
Dec22 220411 74.58 74.89 74.46 74.58 -0.30 7 46 +0 Hover/Click
Total Volume and Open Interest 76,408 150,087 +1,581  
British Pound(CME) Weekly Monthly
Jun22 220411 130.32 130.54 129.87 130.30 -0.06 77,817 238,671 +3,808 Hover/Click
Sep22 220411 130.57 130.63 129.99 130.40 -0.07 46 2,169 -32 Hover/Click
Dec22 220411 130.56 130.78 130.17 130.56 -0.07 4 1,776 +0 Hover/Click
Total Volume and Open Interest 77,874 245,071 +3,776  
Canadian Dollar(CME) Weekly Monthly
Jun22 220411 79.54 79.56 79.08 79.21 -0.33 66,822 149,293 +687 Hover/Click
Sep22 220411 79.47 79.52 79.08 79.19 -0.33 11 2,503 -5 Hover/Click
Dec22 220411 79.40 79.40 79.08 79.17 -0.33 48 4,402 +16 Hover/Click
Mar23 220411 79.17 79.17 79.09 79.17 -0.32 5 234 +0 Hover/Click
Total Volume and Open Interest 66,918 157,832 +694  
Japanese Yen(CME) Weekly Monthly
Jun22 220411 80.62 80.69 79.64 79.85 -0.70 81,753 237,014 -535 Hover/Click
Sep22 220411 80.96 81.06 80.07 80.26 -0.71 6 1,521 +0 Hover/Click
Dec22 220411 80.90 81.52 80.60 80.79 -0.71 0 40 +0 Hover/Click
Total Volume and Open Interest 81,917 242,061 -552  
Swiss Franc(CME) Weekly Monthly
Jun22 220411 107.50 107.77 106.99 107.69 +0.30 12,856 39,395 -288 Hover/Click
Sep22 220411 108.10 108.44 107.69 108.38 +0.29 3 154 +0 Hover/Click
Dec22 220411 109.16 109.21 108.46 109.16 +0.30 9 64 -3 Hover/Click
Total Volume and Open Interest 12,868 39,613 -291  
EuroFX(CME) Weekly Monthly
Jun22 220411 109.39 109.60 108.99 109.17 +0.06 186,335 648,024 +1,355 Hover/Click
Sep22 220411 109.93 110.23 109.65 109.80 +0.05 277 7,740 +161 Hover/Click
Dec22 220411 110.44 110.94 110.36 110.51 +0.05 89 3,594 -82 Hover/Click
Total Volume and Open Interest 188,502 665,450 +851  
Mexican Peso(CME) Weekly Monthly
Jun22 220411 493.75 496.88 491.25 496.38 +3.00 29,124 168,683 -2,007 Hover/Click
Sep22 220411 487.38 487.75 482.75 487.38 +3.00 5 23 -1 Hover/Click
Total Volume and Open Interest 29,129 168,762 -2,008  
Brazilian Real(CME) Weekly Monthly
May22 220411 211.80 212.70 210.00 212.45 +1.10 7,418 66,026 +1,573  
Jun22 220411 209.85 210.70 208.10 210.50 +1.10 234 2,251 -52 Hover/Click
Jul22 220411 206.70 208.70 206.25 208.70 +1.05 75 50 +48  
Aug22 220411 207.00 207.00 205.15 207.00 +1.05        
Total Volume and Open Interest 7,728 68,328 +1,570  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220411 143~040 143~080 141~270 142~020 -1~030 372,556 1,118,432 +770 Hover/Click
Sep22 220411 141~310 142~100 140~300 141~020 -1~030 19 30 -4 Hover/Click
Dec22 220411 141~020 141~020 141~020 141~020 -1~030       Hover/Click
Total Volume and Open Interest 372,575 1,118,462 +766  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220411 120~000 120~030 119~170 119~240 -0~120 1,743,647 3,733,721 +49,285 Hover/Click
Sep22 220411 119~235 119~265 119~090 119~135 -0~145 59 131 +7 Hover/Click
Dec22 220411 119~135 119~135 119~135 119~135 -0~145       Hover/Click
Total Volume and Open Interest 1,743,706 3,733,852 +49,292  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220411 113~040 113~052 112~262 113~040 -0~024 1,241,542 3,845,131 +58,487 Hover/Click
Sep22 220411 112~240 112~240 112~152 112~226 -0~036 551 558 +542 Hover/Click
Dec22 220411 112~226 112~226 112~226 112~226 -0~036       Hover/Click
Total Volume and Open Interest 1,242,093 3,845,689 +59,029  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220411 105~162 105~195 105~120 105~183 +0~016 797,534 2,237,444 -4,238 Hover/Click
Sep22 220411 105~080 105~080 105~033 105~033 -0~067 0 2 +0 Hover/Click
Dec22 220411 105~037 105~037 105~037 105~037 -0~067       Hover/Click
Total Volume and Open Interest 797,534 2,237,446 -4,238  
Eurodollars(CME) Weekly Monthly
Jun22 220411 98.330 98.345 98.295 98.335 +0.005 125,066 1,058,627 +9,416  
Sep22 220411 97.635 97.645 97.580 97.630 -0.010 119,361 1,030,035 +890  
Dec22 220411 97.085 97.105 97.015 97.090 -0.005 170,142 1,366,714 +5,402  
Mar23 220411 96.745 96.800 96.665 96.780 +0.015 126,140 890,414 -8,827  
Jun23 220411 96.535 96.590 96.440 96.575 +0.035 208,139 996,357 +13,603  
Sep23 220411 96.530 96.605 96.440 96.590 +0.060 160,776 827,924 +18,116  
Dec23 220411 96.630 96.695 96.550 96.685 +0.050 167,357 1,294,867 +5,650  
Mar24 220411 96.760 96.800 96.675 96.795 +0.030 102,266 430,539 +12,351  
Jun24 220411 96.845 96.875 96.770 96.870 +0.010 72,674 455,432 -5,788  
Sep24 220411 96.905 96.920 96.835 96.910 -0.010 66,420 431,680 -7,683  
Dec24 220411 96.970 96.970 96.885 96.940 -0.025 109,053 783,514 +11,911  
Mar25 220411 97.040 97.040 96.955 97.000 -0.040 51,049 242,913 -2,249  
Jun25 220411 97.110 97.110 97.020 97.050 -0.055 45,126 165,981 -2,978  
Sep25 220411 97.160 97.165 97.075 97.090 -0.070 59,305 130,026 -8,016  
Dec25 220411 97.190 97.195 97.085 97.100 -0.085 40,149 129,573 +720  
Mar26 220411 97.210 97.215 97.090 97.105 -0.100 39,152 72,177 -935  
Jun26 220411 97.185 97.215 97.085 97.095 -0.110 33,429 62,349 -4,484  
Sep26 220411 97.190 97.200 97.065 97.075 -0.120 29,223 73,284 +3,627  
Total Volume and Open Interest 1,846,855 10,972,966 +39,587  
Ultra T-Bond(CBOT)
Jun22 220411 167~16 167~21 164~09 164~28 -2~04 202,198 1,264,261 -2,734  
Sep22 220411 164~24 164~24 164~24 164~24 -2~04        
Dec22 220411 164~24 164~24 164~24 164~24 -2~04        
Total Volume and Open Interest 202,198 1,264,261 -2,734  
Ultra 10-Yr T-Note(CBOT)
Jun22 220411 130~180 130~235 129~245 129~290 -0~255 437,752 1,330,358 -8,076  
Sep22 220411 129~235 129~235 129~235 129~235 -0~310        
Dec22 220411 129~235 129~235 129~235 129~235 -0~310        
Total Volume and Open Interest 437,752 1,330,358 -8,076  
30 Day Federal Funds(CBOT)
Apr22 220411 99.658 99.660 99.652 99.655 unch 28,735 507,037 +9,262  
May22 220411 99.255 99.255 99.235 99.240 -0.010 25,844 343,022 +3,594  
Jun22 220411 98.955 98.955 98.945 98.945 -0.010 11,579 97,265 -695  
Jul22 220411 98.670 98.675 98.655 98.670 -0.005 36,384 263,373 -1,132  
Aug22 220411 98.320 98.325 98.290 98.320 -0.005 31,178 196,197 -1,983  
Sep22 220411 98.210 98.220 98.180 98.215 -0.005 6,922 60,268 +782  
Total Volume and Open Interest 232,449 2,060,379 +4,765  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220411 149.39 149.39 149.25 149.26 -0.16 1,512 11,755 -415 Hover/Click
Sep22 220411 149.25 149.25 149.25 149.25 -0.16       Hover/Click
Dec22 220411 149.25 149.25 149.25 149.25 -0.16       Hover/Click
Total Volume and Open Interest 1,512 11,755 -415  
Euro-Buxl(EUREX)
Jun22 220411 180.36 180.36 176.18 176.58 -3.98 75,639 310,850 -306  
Sep22 220411 192.88 192.88 192.88 192.88 -4.66 0 292 -5  
Dec22 220411 192.98 192.98 192.98 192.98 -3.98        
Total Volume and Open Interest 75,639 311,142 -311  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220411 156.13 156.19 154.93 155.03 -1.54 911,683 1,425,687 +10,959 Hover/Click
Sep22 220411 157.00 157.00 155.65 155.67 -1.64 511 23,747 +506 Hover/Click
Dec22 220411 153.34 153.34 153.34 153.34 -1.54 0 7 +0 Hover/Click
Total Volume and Open Interest 912,194 1,449,441 +11,465  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220411 127.90 127.90 127.37 127.39 -0.66 645,215 1,811,085 +88,476 Hover/Click
Sep22 220411 126.16 126.16 126.16 126.16 -0.66 0 3 +0 Hover/Click
Dec22 220411 126.36 126.36 126.36 126.36 -0.66       Hover/Click
Total Volume and Open Interest 645,215 1,811,088 +88,476  
Euro-Schatz(EUREX)
Jun22 220411 110.49 110.49 110.32 110.35 -0.19 572,300 1,706,535 +119,761  
Sep22 220411 109.91 109.91 109.91 109.91 -0.19 0 2 +0  
Dec22 220411 110.37 110.37 110.37 110.37 -0.19        
Total Volume and Open Interest 572,300 1,706,537 +119,761  
3-Mth Euribor(EUREX)
Jun22 220411 100.295 100.295 100.290 100.290 -0.025 1 495 +0  
Sep22 220411 99.980 99.980 99.980 99.980 -0.040 0 1,228 +0  
Dec22 220411 99.570 99.570 99.570 99.570 -0.045 1 182 +0  
Total Volume and Open Interest 2 3,302 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220411 119~18 119~23 118~30 119~01 -0~28 231,304 682,001 -1,523 Hover/Click
Sep22 220411 118~07 118~07 118~07 118~07 -0~28 0 2 +0 Hover/Click
Total Volume and Open Interest 231,304 682,003 -1,523  
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 220411 100.290 100.295 100.275 100.285 -0.025 79,389 492,498 +10,301  
Sep22 220411 100.005 100.005 99.960 99.975 -0.040 91,829 475,519 +4,915  
Dec22 220411 99.600 99.600 99.535 99.565 -0.045 109,757 508,342 +5,815  
Total Volume and Open Interest 963,797 4,284,549 +30,568  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220411 99.23 99.26 99.22 99.24 unch 12,307 220,504 +463  
Sep22 220411 98.23 98.26 98.22 98.25 unch 17,568 177,010 -456  
Dec22 220411 97.62 97.66 97.60 97.65 +0.02 11,855 181,607 -2,711  
Mar23 220411 96.97 97.03 96.96 97.01 +0.03 14,760 118,040 -2,842  
Jun23 220411 96.52 96.60 96.51 96.58 +0.05 11,717 89,819 -1,365  
Sep23 220411 96.37 96.47 96.36 96.44 +0.06 6,506 82,614 +1,338  
Dec23 220411 96.38 96.46 96.36 96.43 +0.05 9,915 50,808 +865  
Mar24 220411 96.42 96.51 96.40 96.48 +0.04 6,225 32,196 +974  
Jun24 220411 96.48 96.52 96.48 96.52 +0.04 12 348 +1  
Sep24 220411 96.51 96.51 96.51 96.51 +0.04 0 125 +0  
Total Volume and Open Interest 90,887 953,209 -3,713  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220411 96.98 96.98 96.91 96.94 -0.04 180,487 1,030,621 +540  
Sep22 220411 96.94 96.94 96.94 96.94 -0.04        
Total Volume and Open Interest 180,487 1,030,621 +540  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220411 97.26 97.32 97.21 97.28 +0.02 183,409 886,105 -6,022  
Sep22 220411 97.28 97.28 97.28 97.28 +0.02        
Total Volume and Open Interest 183,409 886,105 -6,022  
Gold(CMX) Weekly Monthly
Apr22 220411 1946.6 1968.4 1941.8 1944.3 +2.7 311 2,066 -1,862 Hover/Click
Jun22 220411 1949.6 1974.6 1942.9 1948.2 +2.6 122,809 472,924 +1,924 Hover/Click
Aug22 220411 1957.1 1981.2 1949.9 1955.0 +2.8 6,748 43,450 +1,048 Hover/Click
Oct22 220411 1966.8 1987.6 1956.9 1961.7 +3.1 698 11,322 -128 Hover/Click
Dec22 220411 1973.5 1995.2 1963.8 1969.5 +3.3 3,275 24,664 +857 Hover/Click
Feb23 220411 1977.9 1977.9 1977.9 1977.9 +3.2 76 3,769 +46 Hover/Click
Apr23 220411 1986.6 2009.0 1986.6 1986.6 +3.2 14 466 +0 Hover/Click
Jun23 220411 2001.9 2001.9 1994.6 1994.6 +3.2 0 527 +0 Hover/Click
Aug23 220411 2003.2 2003.2 2003.2 2003.2 +4.0 2 50 +0 Hover/Click
Oct23 220411 2011.7 2011.7 2011.7 2011.7 +4.1       Hover/Click
Dec23 220411 2022.7 2022.7 2022.7 2022.7 +4.1 2 407 -1 Hover/Click
Feb24 220411 2026.3 2026.3 2026.3 2026.3 +4.1       Hover/Click
Total Volume and Open Interest 135,121 563,771 +1,414  
Silver(CMX) Weekly Monthly
May22 220411 2492.5 2560.0 2479.5 2498.7 +16.4 48,613 91,148 -5,910 Hover/Click
Jul22 220411 2501.5 2565.5 2488.5 2506.2 +15.4 15,289 42,337 +6,904 Hover/Click
Sep22 220411 2515.0 2569.0 2498.0 2514.9 +15.3 680 7,803 +281 Hover/Click
Dec22 220411 2525.5 2585.5 2512.5 2528.9 +15.3 121 5,353 +42 Hover/Click
Mar23 220411 2561.0 2561.0 2542.9 2542.9 +15.4 20 1,099 +20 Hover/Click
May23 220411 2555.8 2555.8 2555.8 2555.8 +15.4 0 18 +0 Hover/Click
Jul23 220411 2566.5 2578.5 2566.5 2568.2 +15.4 0 98 +0 Hover/Click
Total Volume and Open Interest 65,108 149,110 +1,477  
Platinum(NYMEX) Weekly Monthly
Apr22 220411 978.7 989.3 973.7 973.9 +1.7 88 313 +46 Hover/Click
Jul22 220411 976.3 997.0 973.7 977.8 +2.2 14,664 54,798 +182 Hover/Click
Oct22 220411 981.6 999.4 978.0 980.6 +2.4 325 6,996 +197 Hover/Click
Jan23 220411 990.5 991.1 982.3 982.3 +1.8 29 121 +19 Hover/Click
Total Volume and Open Interest 15,131 62,409 +445  
Palladium(NYMEX) Weekly Monthly
Jun22 220411 2420.50 2534.00 2402.00 2416.80 -3.30 863 6,326 -103 Hover/Click
Sep22 220411 2477.00 2525.00 2418.60 2418.60 -2.80 9 262 +6 Hover/Click
Dec22 220411 2418.60 2418.60 2418.60 2418.60 -2.80 0 3 +0 Hover/Click
Total Volume and Open Interest 874 6,595 -95  
Copper(CMX) Weekly Monthly
May22 220411 472.70 473.95 462.40 463.40 -9.10 54,177 100,951 -8,080 Hover/Click
Jul22 220411 474.20 475.00 463.95 464.95 -8.80 23,277 62,554 +3,468 Hover/Click
Sep22 220411 474.75 475.05 464.70 465.55 -8.50 7,031 24,245 +271 Hover/Click
Dec22 220411 475.20 475.20 465.20 465.70 -8.35 2,751 15,611 +1,403 Hover/Click
Mar23 220411 469.00 472.60 465.50 465.50 -8.15 102 966 +13 Hover/Click
Total Volume and Open Interest 88,635 213,315 -3,171  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220411 34636 34668 34181 34219 -394 168,413 68,012 +489 Hover/Click
Sep22 220411 34629 34641 34172 34200 -396 108 195 +6 Hover/Click
Dec22 220411 34273 34273 34273 34273 -395 0 2 +0 Hover/Click
Mar23 220411 34265 34265 34265 34265 -394       Hover/Click
Total Volume and Open Interest 168,521 68,209 +495  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220411 4488.75 4491.25 4403.50 4409.00 -74.50 1,446,250 2,098,845 -504 Hover/Click
Sep22 220411 4488.50 4494.25 4406.75 4412.50 -74.75 1,984 9,985 +184 Hover/Click
Dec22 220411 4480.00 4480.00 4420.75 4424.75 -75.00 161 8,632 -147 Hover/Click
Mar23 220411 4445.50 4445.50 4445.50 4445.50 -75.75 0 528 +0 Hover/Click
Total Volume and Open Interest 1,448,395 2,119,539 -467  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220411 14345.00 14382.00 13984.75 14000.00 -327.00 645,737 230,112 -5,011 Hover/Click
Sep22 220411 14401.25 14403.75 14022.00 14036.25 -327.25 799 1,820 +58 Hover/Click
Dec22 220411 14400.00 14440.00 14080.25 14080.25 -330.50 3 78 +0 Hover/Click
Total Volume and Open Interest 646,539 232,014 -4,953  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220411 2605.70 2635.30 2591.90 2600.00 -11.60 11,585 46,565 +149 Hover/Click
Sep22 220411 2606.70 2622.80 2602.50 2606.70 -11.90 4 2 +0 Hover/Click
Dec22 220411 2618.90 2618.90 2618.90 2618.90 -10.10       Hover/Click
Total Volume and Open Interest 11,589 46,567 +149  
Volatility Index(CBOE)
Apr22 220411 22.75 24.86 22.66 24.70 +1.85 62,995 81,168 -8,494  
May22 220411 24.64 25.95 24.58 25.92 +1.17 49,605 113,989 +4,966  
Jun22 220411 25.55 26.70 25.55 26.62 +0.97 22,729 43,295 +1,660  
Jul22 220411 26.40 27.35 26.40 27.28 +0.78 9,428 29,511 +43  
Total Volume and Open Interest 153,603 308,615 -1,017  
S & P 600(CME)
Jun22 220411 1265.40 1265.40 1265.40 1265.40 -7.40        
Sep22 220411 1266.20 1266.20 1266.20 1266.20 -7.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220411 1994.20 2005.40 1971.30 1977.50 -13.60 230,341 485,980 +13,197 Hover/Click
Sep22 220411 1988.20 2006.50 1974.70 1979.30 -14.20 53 200 -5 Hover/Click
Dec22 220411 1973.90 1973.90 1973.90 1973.90 -13.40       Hover/Click
Total Volume and Open Interest 230,394 486,180 +13,192  
Nikkei 225(CME)
Jun22 220411 27075 27075 26740 26775 -255 4,377 10,748 +52  
Sep22 220411 26855 27005 26750 26750 -240 0 5 +0  
Total Volume and Open Interest 4,377 10,754 +53  
Nikkei 225(SGX) Weekly Monthly
Jun22 220411 27080 27175 26715 26865 -80 51,937 94,810 +1,233  
Sep22 220411 27035 27035 26690 26815 -80 4 920 -4  
Dec22 220411 26615 26615 26615 26615 -75 0 13,289 +0  
Total Volume and Open Interest 52,149 124,755 +1,125  
Nikkei 225 Mini(JPX)
Jun22 220411 26910 27005 26715 26820 -220 555,416 308,341 +7,585  
Sep22 220411 27030 27120 26660 26740 -100 12,023 6,578 -82  
Dec22 220411 26805 26905 26450 26550 -80 605 3,523 +166  
Total Volume and Open Interest 583,314 483,581 -380  
Nikkei 225(JPX)
Jun22 220411 26910 27000 26710 26820 -220 40,793 207,486 -507  
Sep22 220411 26860 26940 26670 26740 -250 122 5,425 +9  
Dec22 220411 26550 26550 26550 26550 -220 2 27,948 +2  
Total Volume and Open Interest 40,938 277,064 -675  
Nikkei 225(CME) Yen
Jun22 220411 27035 27040 26695 26730 -260 30,912 43,856 +1,626  
Sep22 220411 26695 26940 26665 26670 -260 0 12 +0  
Dec22 220411 26435 26435 26435 26435 -260        
Total Volume and Open Interest 30,912 43,868 +1,626  
Nikkei 225(CME) e-Mini Yen
Jun22 220411 26730 26730 26730 26730 -260        
Sep22 220411 26670 26670 26670 26670 -260        
Dec22 220411 26440 26440 26440 26440 -260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220411 6508.5 6614.0 6498.0 6554.5 +9.0 72,030 275,047 +5,562  
May22 220411 6416.5 6518.5 6403.5 6458.0 +7.5 1,185 1,048 +587  
Jun22 220411 6377.5 6457.0 6377.5 6412.5 +9.0 914 6,079 -22  
Sep22 220411 6391.5 6391.5 6391.5 6391.5 +9.0        
Dec22 220411 6369.5 6369.5 6369.5 6369.5 +8.0 0 14,502 +0  
Mar23 220411 6364.5 6364.5 6364.5 6364.5 +10.0        
Total Volume and Open Interest 74,129 296,679 +6,127  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220411 21920 21944 21109 21129 -801 126,188 100,211 -7  
May22 220411 21730 21833 21009 21026 -799 423 778 +130  
Jun22 220411 21608 21645 20831 20851 -802 162 9,812 +5  
Total Volume and Open Interest 127,436 123,895 +405  
DAX(EUREX) Weekly Monthly
Jun22 220411 14240.0 14321.0 14075.0 14188.0 -89.0 61,573 82,081 -2,684  
Sep22 220411 14182.0 14262.0 14147.0 14170.0 -90.0 17 445 -2  
Dec22 220411 14164.0 14164.0 14164.0 14164.0 -87.0 0 1 +0  
Total Volume and Open Interest 61,590 82,527 -2,686  
Mini-DAX(EUREX)
Jun22 220411 14210.0 14322.0 14075.0 14188.0 -89.0 45,779 11,543 -1,768  
Sep22 220411 14147.0 14219.0 14083.0 14170.0 -90.0 26 46 +8  
Dec22 220411 14164.0 14164.0 14164.0 14164.0 -87.0 0 4 +0  
Total Volume and Open Interest 45,805 11,593 -1,760  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220411 3760 3793 3728 3754 -18 921,329 4,001,149 +44,411  
Sep22 220411 3732 3770 3714 3740 -18 42 11,740 -6  
Dec22 220411 3727 3727 3727 3727 -18 0 28,308 +0  
Total Volume and Open Interest 921,371 4,048,688 +44,405  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220411 12351 12482 12344 12418 +54 34,356 165,366 +1,589  
Sep22 220411 12355 12382 12355 12382 +52 6 116 +2  
Dec22 220411 12364 12364 12364 12364 +55 0 2 +0  
Total Volume and Open Interest 34,362 165,484 +1,591  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220411 7603.00 7626.50 7540.50 7577.00 -43.50 89,133 583,040 +91  
Sep22 220411 7569.50 7569.50 7532.00 7532.00 -43.50 0 565 +0  
Dec22 220411 7525.00 7525.00 7525.00 7525.00 -43.50 0 1,368 +0  
Total Volume and Open Interest 89,133 584,973 +91  
SPI 200(SFE) Weekly Monthly
Jun22 220411 7455.0 7502.0 7437.0 7462.0 +9.0 34,593 238,582 -1,303  
Sep22 220411 7375.0 7382.0 7375.0 7382.0 +9.0 0 2 +0  
Dec22 220411 7360.0 7360.0 7360.0 7360.0 +9.0 0 103 +0  
Total Volume and Open Interest 34,627 239,038 -1,298  
FTSE MIB(ISE)
Jun22 220411 24085.00 24390.00 24015.00 24179.00 -34.00 23,206 80,221 +824  
Sep22 220411 24025.00 24205.00 23855.00 24014.00 -37.00 33 448 +24  
Dec22 220411 23819.00 23819.00 23819.00 23819.00 -37.00        
Total Volume and Open Interest 23,239 80,669 +848  
KOSPI 200(KFE)
Jun22 220411 354.50 357.50 353.35 356.05 -0.35 250,214 257,999 +4,633  
Sep22 220411 354.40 357.50 353.75 356.05 -0.15 583 9,217 +66  
Dec22 220411 355.25 355.25 355.25 355.25 -0.10 16 13,269 -16  
Total Volume and Open Interest 250,813 289,128 +4,777  
GSCI(CME) Weekly Monthly
Apr22 220411 708.40 708.40 703.65 708.10 -12.80 231 1,392 -144  
May22 220411 702.00 706.40 699.35 705.95 -11.00 213 298 +202  
Jun22 220411 703.45 703.45 703.45 703.45 -16.00        
Total Volume and Open Interest 444 1,690 +58  
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!!!