Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220412 1658.75 1682.75 1657.00 1670.25 +15.00 116,406 215,116 -10,393 Hover/Click
Jul22 220412 1644.75 1669.00 1642.50 1660.50 +19.75 89,195 214,759 +8,858 Hover/Click
Aug22 220412 1602.25 1627.00 1601.25 1620.50 +21.25 4,795 19,315 +483 Hover/Click
Sep22 220412 1530.75 1550.75 1527.25 1546.00 +22.25 2,338 13,967 +435 Hover/Click
Nov22 220412 1488.50 1510.75 1488.25 1507.00 +21.25 33,250 186,334 +694 Hover/Click
Jan23 220412 1490.00 1509.25 1488.75 1506.50 +20.50 4,602 23,664 +116 Hover/Click
Mar23 220412 1475.25 1487.25 1473.50 1486.25 +17.75 3,472 41,153 +55 Hover/Click
May23 220412 1470.00 1483.75 1470.00 1482.50 +16.50 1,626 19,888 +18 Hover/Click
Jul23 220412 1473.00 1482.75 1471.75 1481.50 +15.25 922 8,998 +286 Hover/Click
Aug23 220412 1469.00 1469.00 1469.00 1469.00 +14.75 6 163 +0 Hover/Click
Sep23 220412 1430.00 1430.00 1430.00 1430.00 +14.25 14 478 +10 Hover/Click
Nov23 220412 1391.75 1401.00 1391.75 1401.00 +14.75 791 14,142 +26 Hover/Click
Jan24 220412 1397.00 1403.25 1397.00 1403.25 +14.75 12 361 +1 Hover/Click
Mar24 220412 1396.25 1396.25 1396.25 1396.25 +15.25 7 4 +2 Hover/Click
Total Volume and Open Interest 257,506 758,841 +624  
Soybean Meal(CBOT) Weekly Monthly
May22 220412 460.90 468.10 459.10 460.90 +1.80 47,230 120,205 -11,712 Hover/Click
Jul22 220412 456.80 462.70 454.80 457.70 +3.50 40,071 147,446 +4,890 Hover/Click
Aug22 220412 448.40 453.30 446.60 449.30 +3.00 2,767 19,193 +161 Hover/Click
Sep22 220412 436.10 440.80 435.00 438.50 +3.90 1,697 13,134 +337 Hover/Click
Oct22 220412 423.50 428.50 423.30 427.50 +4.90 2,019 15,397 +186 Hover/Click
Dec22 220412 422.20 427.40 421.50 426.40 +5.40 12,495 58,826 +1,643 Hover/Click
Jan23 220412 418.40 422.70 417.80 422.00 +5.40 1,760 5,599 +346 Hover/Click
Mar23 220412 409.20 413.40 408.10 412.90 +5.60 1,306 8,001 +317 Hover/Click
May23 220412 407.20 409.30 405.50 409.30 +5.30 396 3,046 +86 Hover/Click
Jul23 220412 404.70 408.10 404.40 408.10 +5.40 300 2,513 +87 Hover/Click
Total Volume and Open Interest 110,444 397,952 -3,574  
Soybean Oil(CBOT) Weekly Monthly
May22 220412 74.30 75.92 74.30 75.43 +1.13 52,392 86,294 -8,914 Hover/Click
Jul22 220412 72.90 74.34 72.90 74.02 +1.11 42,370 115,262 +6,566 Hover/Click
Aug22 220412 70.90 72.14 70.90 72.04 +1.12 4,422 23,367 +374 Hover/Click
Sep22 220412 70.01 70.79 69.90 70.75 +1.01 3,394 16,333 +538 Hover/Click
Oct22 220412 68.70 69.63 68.66 69.56 +0.90 3,577 15,338 +403 Hover/Click
Dec22 220412 68.32 69.11 68.32 69.02 +0.83 15,155 73,418 +2,340 Hover/Click
Jan23 220412 68.12 68.39 67.48 68.29 +0.74 2,332 5,502 +348 Hover/Click
Mar23 220412 67.15 67.33 66.99 67.25 +0.57 1,465 7,126 +389 Hover/Click
May23 220412 66.50 66.62 66.30 66.51 +0.45 682 4,042 +17 Hover/Click
Jul23 220412 66.00 66.05 65.68 65.84 +0.30 449 3,473 -47 Hover/Click
Total Volume and Open Interest 126,599 356,499 +2,007  
Canola(WCE) Weekly Monthly
May22 220412 1166.9 1173.0 1157.1 1157.6 -9.3 3,535 31,337 -1,158 Hover/Click
Jul22 220412 1138.0 1150.4 1135.0 1135.4 -7.0 5,855 39,788 +889 Hover/Click
Nov22 220412 1011.5 1026.5 1011.4 1018.7 +6.2 3,795 60,597 +311 Hover/Click
Jan23 220412 1012.5 1026.4 1012.5 1019.1 +6.6 359 11,916 +26 Hover/Click
Mar23 220412 1024.9 1024.9 1018.4 1018.4 +6.2 251 737 +250 Hover/Click
Total Volume and Open Interest 13,829 144,651 +332  
Corn(CBOT) Weekly Monthly
May22 220412 765.50 779.00 765.00 776.25 +11.75 170,872 354,950 -25,185 Hover/Click
Jul22 220412 760.00 773.50 759.50 772.50 +13.75 155,533 512,337 +28,695 Hover/Click
Sep22 220412 730.00 744.75 729.75 743.75 +14.00 28,845 161,533 +2,190 Hover/Click
Dec22 220412 717.50 732.75 716.75 731.00 +13.00 56,918 400,221 +5,680 Hover/Click
Mar23 220412 718.75 733.50 718.50 733.00 +13.50 8,551 53,459 +956 Hover/Click
May23 220412 719.00 733.50 719.00 733.50 +13.75 2,226 19,372 +606 Hover/Click
Jul23 220412 717.75 729.25 715.50 729.00 +13.00 2,034 25,524 +31 Hover/Click
Sep23 220412 668.50 676.75 668.50 676.75 +9.75 136 3,536 +9 Hover/Click
Dec23 220412 645.50 654.75 645.50 654.50 +8.25 1,761 39,194 +310 Hover/Click
Mar24 220412 655.00 660.75 654.75 660.75 +8.25 147 1,719 +15 Hover/Click
Total Volume and Open Interest 427,144 1,574,412 +13,361  
Wheat(CBOT) Weekly Monthly
May22 220412 1077.75 1117.50 1075.00 1103.75 +22.50 47,599 85,110 -12,855 Hover/Click
Jul22 220412 1085.50 1125.00 1082.25 1112.50 +23.50 56,103 132,897 +10,333 Hover/Click
Sep22 220412 1083.25 1117.25 1079.75 1109.00 +23.00 15,256 48,751 +947 Hover/Click
Dec22 220412 1080.50 1109.50 1075.00 1101.50 +20.25 8,292 54,565 +714 Hover/Click
Mar23 220412 1070.00 1096.50 1067.75 1090.50 +18.75 1,282 8,094 +29 Hover/Click
May23 220412 1050.00 1074.25 1050.00 1070.25 +17.25 657 3,022 +199 Hover/Click
Total Volume and Open Interest 129,626 341,639 -553  
Wheat(KCBT) Weekly Monthly
May22 220412 1137.00 1176.00 1134.00 1162.25 +20.75 20,034 44,665 -6,305 Hover/Click
Jul22 220412 1140.75 1179.50 1138.00 1166.75 +21.25 22,100 73,218 +4,917 Hover/Click
Sep22 220412 1139.50 1176.50 1136.75 1164.75 +20.75 6,346 28,257 +606 Hover/Click
Dec22 220412 1135.50 1172.50 1135.50 1161.75 +19.75 3,490 23,218 +302 Hover/Click
Mar23 220412 1140.00 1163.75 1130.50 1156.50 +20.00 452 1,946 +19 Hover/Click
May23 220412 1126.25 1139.25 1122.25 1134.00 +22.25 243 962 +38 Hover/Click
Jul23 220412 1010.00 1040.00 1010.00 1034.25 +23.00 195 2,288 +63 Hover/Click
Total Volume and Open Interest 52,894 175,458 -346  
Wheat(MGE) Weekly Monthly
May22 220412 1134.50 1161.00 1132.25 1156.25 +14.25 3,299 19,064 -1,141 Hover/Click
Jul22 220412 1133.50 1160.00 1129.75 1156.00 +15.50 4,090 23,899 +1,635 Hover/Click
Sep22 220412 1110.75 1139.50 1108.00 1135.50 +17.50 1,607 18,857 +363 Hover/Click
Dec22 220412 1110.25 1139.00 1107.00 1134.75 +17.75 1,209 7,613 +120 Hover/Click
Mar23 220412 1127.75 1131.00 1127.75 1131.00 +17.00 58 382 +1 Hover/Click
May23 220412 1109.00 1109.00 1109.00 1109.00 +25.00 38 31 +18 Hover/Click
Total Volume and Open Interest 10,323 70,005 +1,012  
Oats(CBOT) Weekly Monthly
May22 220412 803.00 811.00 799.75 807.00 +4.00 264 1,194 -30 Hover/Click
Jul22 220412 758.00 770.00 755.00 768.00 +7.25 116 1,009 +69 Hover/Click
Sep22 220412 622.00 630.00 622.00 627.75 +5.75 49 478 +24 Hover/Click
Dec22 220412 619.50 619.50 614.25 616.50 unch 46 489 +16 Hover/Click
Total Volume and Open Interest 475 3,200 +79  
Rough Rice(CBOT) Weekly Monthly
May22 220412 15.63 15.75 15.63 15.71 +0.09 790 6,706 -393 Hover/Click
Jul22 220412 15.95 16.06 15.94 16.03 +0.09 452 1,957 +394 Hover/Click
Sep22 220412 15.95 16.08 15.95 16.08 +0.14 61 1,759 +32 Hover/Click
Nov22 220412 16.09 16.17 16.09 16.17 +0.13 5 105 +5 Hover/Click
Total Volume and Open Interest 1,312 10,531 +42  
Live Cattle(CME) Weekly Monthly
Apr22 220412 139.000 140.235 138.700 139.950 +1.415 2,110 14,245 -958 Hover/Click
Jun22 220412 135.100 136.685 134.500 136.300 +1.500 19,805 131,656 +872 Hover/Click
Aug22 220412 136.700 137.830 136.300 137.650 +1.020 10,308 74,642 +1,347 Hover/Click
Oct22 220412 143.785 144.800 143.500 144.650 +0.750 7,926 50,490 +997 Hover/Click
Dec22 220412 149.380 150.235 149.050 150.130 +0.750 3,652 22,492 +521 Hover/Click
Feb23 220412 153.100 153.900 152.830 153.750 +0.650 2,101 8,843 +581 Hover/Click
Total Volume and Open Interest 47,139 307,608 +3,670  
Feeder Cattle(CME) Weekly Monthly
Apr22 220412 156.580 158.050 156.000 157.750 +1.100 757 2,640 -104 Hover/Click
May22 220412 159.380 161.580 158.750 160.935 +1.035 5,814 19,044 -688 Hover/Click
Aug22 220412 172.350 173.985 171.580 173.750 +0.450 4,939 14,574 +701 Hover/Click
Sep22 220412 176.100 177.535 175.435 177.435 +0.305 1,692 3,456 +494 Hover/Click
Oct22 220412 179.350 180.035 178.035 179.935 +0.200 644 1,963 +84 Hover/Click
Nov22 220412 180.800 181.130 179.250 181.035 +0.235 254 1,348 +60 Hover/Click
Jan23 220412 178.535 179.785 178.535 179.485 -0.145 83 607 +6 Hover/Click
Total Volume and Open Interest 14,187 43,639 +557  
Lean Hogs(CME) Weekly Monthly
Apr22 220412 98.750 99.800 98.680 99.630 +1.200 2,099 11,569 -295 Hover/Click
May22 220412 110.230 112.800 109.800 112.250 +3.250 90 2,656 +7  
Jun22 220412 116.030 119.100 115.500 118.480 +3.450 12,062 82,214 -80 Hover/Click
Jul22 220412 117.600 120.200 116.750 119.830 +3.430 4,426 27,208 +229 Hover/Click
Aug22 220412 116.230 118.550 115.700 118.280 +2.880 5,353 32,723 +354 Hover/Click
Oct22 220412 99.150 100.380 98.830 99.850 +0.870 3,405 39,389 +707 Hover/Click
Dec22 220412 89.830 90.550 89.630 90.130 +0.230 1,570 22,376 +256 Hover/Click
Feb23 220412 92.030 92.800 92.000 92.300 +0.070 519 7,138 +36 Hover/Click
Total Volume and Open Interest 29,766 230,140 +1,275  
Class III Milk(CME) Weekly Monthly
Apr22 220412 24.17 24.21 24.10 24.10 -0.11 196 4,613 -15 Hover/Click
May22 220412 24.89 24.98 24.78 24.81 -0.12 386 5,670 +167 Hover/Click
Jun22 220412 24.94 24.98 24.81 24.83 +0.01 193 3,746 +1 Hover/Click
Jul22 220412 24.80 24.84 24.53 24.65 -0.04 41 3,077 +12 Hover/Click
Aug22 220412 24.53 24.63 24.29 24.35 -0.21 39 2,998 +33 Hover/Click
Sep22 220412 24.25 24.35 24.02 24.14 -0.11 15 2,826 +14 Hover/Click
Oct22 220412 24.05 24.05 23.88 23.92 -0.10 29 2,081 +27 Hover/Click
Nov22 220412 23.53 23.54 23.50 23.50 -0.10 33 1,983 +30 Hover/Click
Dec22 220412 23.17 23.17 23.03 23.14 +0.04 22 1,826 +18 Hover/Click
Jan23 220412 22.35 22.35 22.28 22.28 -0.08 4 820 +4 Hover/Click
Feb23 220412 21.82 21.85 21.82 21.85 -0.05 5 524 +5 Hover/Click
Mar23 220412 21.50 21.50 21.47 21.48 -0.07 42 511 +41 Hover/Click
Apr23 220412 21.15 21.15 21.15 21.15 unch 3 342 +3 Hover/Click
Total Volume and Open Interest 1,019 31,721 +351  
Cocoa(ICE) Weekly Monthly
May22 220412 2616 2634 2568 2583 -33 16,182 29,611 -3,880 Hover/Click
Jul22 220412 2670 2688 2618 2634 -33 26,088 81,129 +2,966 Hover/Click
Sep22 220412 2684 2700 2640 2655 -26 7,784 39,552 +388 Hover/Click
Dec22 220412 2690 2704 2648 2663 -23 4,102 39,651 +162 Hover/Click
Mar23 220412 2676 2691 2641 2655 -21 912 31,417 +80 Hover/Click
May23 220412 2668 2668 2630 2643 -22 418 13,552 -56 Hover/Click
Jul23 220412 2659 2659 2630 2639 -23 231 2,957 +50 Hover/Click
Total Volume and Open Interest 56,441 241,076 -219  
Coffee "C"(ICE) Weekly Monthly
May22 220412 237.40 237.75 232.75 233.60 -3.00 34,344 50,602 -9,582 Hover/Click
Jul22 220412 237.25 237.70 232.65 233.55 -3.00 26,773 76,243 +1,967 Hover/Click
Sep22 220412 236.70 237.15 232.55 233.25 -2.75 8,962 34,920 +1,672 Hover/Click
Dec22 220412 235.35 235.55 230.80 232.00 -2.45 6,522 29,974 -259 Hover/Click
Mar23 220412 233.25 233.95 229.10 230.25 -2.50 3,925 12,191 +2,106 Hover/Click
May23 220412 231.10 231.90 227.35 228.50 -2.50 327 5,975 +43 Hover/Click
Total Volume and Open Interest 81,143 219,641 -3,973  
Orange Juice(ICE) Weekly Monthly
May22 220412 173.50 174.80 170.25 172.10 -1.85 2,046 7,806 -227 Hover/Click
Jul22 220412 171.05 171.65 167.70 169.00 -2.60 1,238 4,920 +213 Hover/Click
Sep22 220412 168.60 169.25 166.00 166.10 -3.55 158 926 -23 Hover/Click
Nov22 220412 164.55 164.55 164.55 164.55 -2.85 64 118 +0 Hover/Click
Jan23 220412 165.80 165.80 165.80 165.80 -3.10 2 59 +0 Hover/Click
Mar23 220412 167.55 167.55 167.55 167.55 -3.10 1 19 +0 Hover/Click
Total Volume and Open Interest 3,509 13,848 -37  
Sugar #11(ICE) Weekly Monthly
May22 220412 20.39 20.48 20.16 20.22 -0.09 128,035 219,645 -16,435 Hover/Click
Jul22 220412 20.26 20.37 20.07 20.18 -0.02 114,097 296,756 +34,660 Hover/Click
Oct22 220412 20.28 20.39 20.15 20.28 +0.03 30,301 148,628 +4,097 Hover/Click
Mar23 220412 20.41 20.52 20.30 20.47 +0.09 17,959 107,004 +4,938 Hover/Click
May23 220412 19.53 19.74 19.47 19.70 +0.19 6,444 52,620 +1,962 Hover/Click
Jul23 220412 18.96 19.15 18.88 19.14 +0.21 3,421 37,107 +1,559 Hover/Click
Oct23 220412 18.58 18.75 18.50 18.74 +0.21 1,241 26,167 +375 Hover/Click
Mar24 220412 18.54 18.69 18.46 18.69 +0.18 686 14,801 +365 Hover/Click
Total Volume and Open Interest 302,705 915,133 +31,810  
London Cocoa(LCE) Weekly Monthly
May22 220412 1799 1809 1757 1773 -23 7,091 29,253 -1,690 Hover/Click
Jul22 220412 1826 1836 1789 1805 -15 13,154 45,896 -107 Hover/Click
Sep22 220412 1830 1837 1801 1814 -11 6,522 46,058 +693 Hover/Click
Dec22 220412 1826 1834 1801 1813 -8 4,981 65,567 +1,297 Hover/Click
Mar23 220412 1818 1830 1800 1812 -6 2,640 39,443 +686 Hover/Click
May23 220412 1819 1824 1797 1809 -5 645 12,537 -59 Hover/Click
Jul23 220412 1816 1822 1795 1808 -3 545 8,412 +164 Hover/Click
Total Volume and Open Interest 36,388 256,373 +900  
London Sugar(LCE) Weekly Monthly
May22 220412 561.20 564.50 558.60 563.40 +4.10 8,436 12,132 -4,234 Hover/Click
Aug22 220412 552.00 552.00 546.20 548.80 -0.10 6,142 31,756 +2,341 Hover/Click
Oct22 220412 543.30 544.30 539.70 541.20 -1.10 2,150 16,094 +664 Hover/Click
Dec22 220412 538.00 539.80 535.90 537.30 -0.40 629 7,305 +121 Hover/Click
Mar23 220412 534.30 535.70 531.90 533.90 +1.10 281 4,566 +193 Hover/Click
Total Volume and Open Interest 17,796 76,835 -814  
Cotton(ICE) Weekly Monthly
May22 220412 135.24 139.25 135.18 138.51 +3.22 25,578 46,011 -12,145 Hover/Click
Jul22 220412 133.48 137.95 133.45 137.45 +4.00 23,558 80,805 +2,947 Hover/Click
Oct22 220412 124.50 125.83 124.50 125.83 +2.94 2 44 -1 Hover/Click
Dec22 220412 117.50 120.29 117.50 120.03 +2.41 8,898 68,399 +513 Hover/Click
Mar23 220412 113.96 115.86 113.89 115.74 +2.32 2,575 11,147 +1,158 Hover/Click
May23 220412 109.74 111.26 109.70 111.26 +2.20 308 2,637 +39 Hover/Click
Total Volume and Open Interest 61,560 221,122 -7,204  
Lumber(CME) Weekly Monthly
May22 220412 862.0 890.0 829.3 874.2 -12.1 242 1,366 -4  
Jul22 220412 793.3 823.9 758.8 798.5 +0.2 106 1,029 +29  
Sep22 220412 765.0 775.0 745.0 765.0 -10.0 22 255 +11  
Nov22 220412 739.8 739.8 739.8 739.8 -10.0 20 105 +13  
Jan23 220412 772.8 772.8 759.7 772.8 -10.0 0 6 +0  
Mar23 220412 779.2 779.2 779.2 779.2 -10.0 0 2 +0  
May23 220412 755.0 755.0 755.0 755.0 unch        
Total Volume and Open Interest 390 2,763 +49  
Crude Oil(NYM) Weekly Monthly
May22 220412 95.17 101.35 94.84 100.60 +6.31 310,082 185,129 -31,296 Hover/Click
Jun22 220412 94.84 100.82 94.52 100.15 +6.23 135,348 241,044 +13,628 Hover/Click
Jul22 220412 94.46 100.03 94.06 99.40 +5.94 84,227 131,008 -952 Hover/Click
Aug22 220412 93.86 99.01 93.57 98.52 +5.55 29,274 76,125 +366 Hover/Click
Sep22 220412 93.42 97.95 92.98 97.58 +5.12 38,718 90,183 +889 Hover/Click
Oct22 220412 92.74 96.90 92.50 96.57 +4.71 13,716 64,426 -2,131 Hover/Click
Nov22 220412 92.21 95.91 92.18 95.59 +4.36 9,854 58,215 -171 Hover/Click
Dec22 220412 91.54 94.91 91.11 94.62 +4.04 44,900 241,647 -1,455 Hover/Click
Jan23 220412 90.76 93.97 90.76 93.67 +3.75 8,744 45,023 -406 Hover/Click
Feb23 220412 90.06 93.00 90.06 92.71 +3.48 3,826 36,208 -454 Hover/Click
Mar23 220412 89.35 91.99 89.35 91.78 +3.25 6,951 48,515 +30 Hover/Click
Apr23 220412 90.07 90.89 89.91 90.89 +3.05 1,034 28,064 -43 Hover/Click
May23 220412 88.00 90.05 88.00 90.05 +2.86 493 28,172 +93 Hover/Click
Jun23 220412 87.30 89.50 87.06 89.22 +2.70 10,436 110,912 -569 Hover/Click
Jul23 220412 88.23 88.52 88.19 88.44 +2.57 73 22,758 -4 Hover/Click
Aug23 220412 87.71 87.71 87.71 87.71 +2.45 85 17,671 +38 Hover/Click
Total Volume and Open Interest 711,841 1,802,330 -21,748  
e-miNY Crude Oil(NYM)
May22 220412 95.250 101.350 94.875 100.600 +6.300 28,826 6,639 -20  
Jun22 220412 94.875 100.800 94.525 100.150 +6.225 585 3,358 -44  
Jul22 220412 94.500 100.000 94.500 99.400 +5.950 53 187 +0  
Aug22 220412 94.750 98.800 94.750 98.525 +5.550 3 64 +1  
Sep22 220412 96.750 97.700 96.425 97.575 +5.125 0 58 +0  
Oct22 220412 95.600 96.700 95.600 96.575 +4.725 1 22 -1  
Nov22 220412 93.000 95.700 93.000 95.600 +4.375 5 20 +1  
Dec22 220412 91.675 94.900 91.675 94.625 +4.050 14 295 +1  
Jan23 220412 93.675 93.675 93.675 93.675 +3.750 0 82 +0  
Feb23 220412 92.700 92.700 92.700 92.700 +3.475 0 3 +0  
Total Volume and Open Interest 29,492 10,827 -62  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220412 329.54 349.81 327.98 346.44 +19.67 42,477 49,866 -1,213 Hover/Click
Jun22 220412 317.00 334.99 315.99 332.80 +18.60 29,530 48,405 +3,325 Hover/Click
Jul22 220412 310.51 327.25 309.10 324.96 +17.40 16,226 24,595 +1,247 Hover/Click
Aug22 220412 306.76 319.97 306.76 318.91 +15.59 6,628 14,366 +268 Hover/Click
Sep22 220412 306.96 315.62 305.32 315.00 +14.07 5,609 14,241 +380 Hover/Click
Oct22 220412 300.23 312.43 300.23 312.05 +12.94 2,488 11,936 -2 Hover/Click
Nov22 220412 304.36 309.25 304.36 309.13 +11.98 1,625 8,462 +53 Hover/Click
Dec22 220412 296.42 307.36 296.42 306.32 +11.16 2,769 19,206 +320 Hover/Click
Jan23 220412 298.82 304.30 298.82 303.96 +10.54 840 5,537 -23 Hover/Click
Feb23 220412 297.00 301.64 297.00 301.29 +10.08 618 2,311 +88 Hover/Click
Mar23 220412 294.25 298.29 294.25 297.99 +9.44 485 2,836 +24 Hover/Click
Apr23 220412 289.42 294.50 289.42 294.29 +9.13 191 2,035 -113 Hover/Click
May23 220412 290.94 290.94 290.94 290.94 +8.78 192 785 +85 Hover/Click
Jun23 220412 283.93 287.96 283.84 287.96 +8.46 320 5,024 -184 Hover/Click
Total Volume and Open Interest 110,324 220,457 +4,349  
RBOB Gasoline(NYM) Weekly Monthly
May22 220412 303.25 317.57 300.93 315.38 +15.07 50,070 86,820 -8,713 Hover/Click
Jun22 220412 301.02 315.53 299.66 313.75 +14.83 47,641 64,690 +2,733 Hover/Click
Jul22 220412 300.29 311.50 296.25 309.78 +14.41 30,811 38,088 +1,759 Hover/Click
Aug22 220412 295.27 305.82 291.65 304.72 +14.11 14,398 19,585 -343 Hover/Click
Sep22 220412 288.60 299.25 288.60 298.70 +13.86 7,970 16,456 +997 Hover/Click
Oct22 220412 278.46 282.40 278.17 282.17 +13.32 3,004 11,029 -44 Hover/Click
Nov22 220412 269.32 275.95 269.32 275.69 +12.71 3,884 10,424 +167 Hover/Click
Dec22 220412 263.95 271.08 263.95 270.67 +12.11 3,236 26,259 +746 Hover/Click
Jan23 220412 263.95 267.90 263.20 267.20 +11.47 935 5,943 -27 Hover/Click
Feb23 220412 261.30 265.02 261.30 265.02 +10.88 688 1,376 +128 Hover/Click
Total Volume and Open Interest 163,342 286,299 -2,445  
e-miNY RBOB Gasoline(NYM)
May22 220412 315.38 315.38 315.38 315.38 +15.07 1 3 +0  
Jun22 220412 313.75 313.75 313.75 313.75 +14.83        
Jul22 220412 309.78 309.78 309.78 309.78 +14.41 1 0 -1  
Aug22 220412 304.72 304.72 304.72 304.72 +14.11        
Total Volume and Open Interest 2 3 -1  
Natural Gas(NYM) Weekly Monthly
May22 220412 6.705 6.947 6.600 6.680 +0.037 188,342 165,053 -31,896 Hover/Click
Jun22 220412 6.784 7.025 6.680 6.763 +0.040 59,998 99,334 +6,169 Hover/Click
Jul22 220412 6.839 7.088 6.744 6.829 +0.042 61,037 122,292 +13,500 Hover/Click
Aug22 220412 6.833 7.090 6.749 6.833 +0.042 14,008 48,543 +527 Hover/Click
Sep22 220412 6.835 7.053 6.732 6.816 +0.045 13,661 78,240 +951 Hover/Click
Oct22 220412 6.826 7.083 6.747 6.830 +0.045 20,841 94,107 -168 Hover/Click
Nov22 220412 6.906 7.155 6.829 6.904 +0.049 9,060 42,466 -1,158 Hover/Click
Dec22 220412 7.070 7.312 6.990 7.072 +0.054 6,424 45,688 +14 Hover/Click
Jan23 220412 7.169 7.409 7.085 7.174 +0.057 18,700 65,587 +102 Hover/Click
Feb23 220412 6.985 7.218 6.907 6.982 +0.057 5,105 20,854 -146 Hover/Click
Mar23 220412 6.260 6.409 6.170 6.259 +0.063 11,997 41,287 -95 Hover/Click
Apr23 220412 4.750 4.801 4.589 4.693 +0.022 12,979 54,623 +701 Hover/Click
May23 220412 4.598 4.635 4.435 4.545 +0.031 11,815 50,136 +4,501 Hover/Click
Jun23 220412 4.650 4.650 4.468 4.576 +0.034 2,117 22,273 +715 Hover/Click
Jul23 220412 4.666 4.676 4.500 4.618 +0.038 1,744 17,258 +151 Hover/Click
Aug23 220412 4.688 4.693 4.514 4.627 +0.039 761 14,304 +120 Hover/Click
Total Volume and Open Interest 446,688 1,177,031 -6,077  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220412 99.35 105.60 98.90 104.64 +6.16 217,643 329,147 -28,452 Hover/Click
Jul22 220412 99.17 104.95 98.76 104.22 +5.95 140,583 330,221 +20,036 Hover/Click
Aug22 220412 98.60 104.11 98.34 103.55 +5.68 76,406 146,282 +4,781 Hover/Click
Sep22 220412 98.17 103.15 97.87 102.71 +5.31 52,433 131,503 -44 Hover/Click
Oct22 220412 97.39 102.10 97.39 101.75 +4.93 29,971 71,396 +1,616 Hover/Click
Nov22 220412 96.73 101.07 96.71 100.74 +4.58 23,745 72,515 +1,249 Hover/Click
Dec22 220412 96.05 100.00 96.05 99.70 +4.25 60,169 193,808 +30 Hover/Click
Jan23 220412 95.81 98.97 95.70 98.68 +3.95 6,390 38,568 +145 Hover/Click
Feb23 220412 95.06 97.84 95.06 97.67 +3.68 3,932 47,189 -417 Hover/Click
Mar23 220412 95.40 96.80 95.40 96.75 +3.43 8,955 35,615 -131 Hover/Click
Apr23 220412 95.86 95.86 95.86 95.86 +3.22 1,578 17,151 +328 Hover/Click
May23 220412 95.09 95.09 95.09 95.09 +3.03 1,146 17,273 -83 Hover/Click
Jun23 220412 92.49 94.74 92.38 94.38 +2.86 14,932 88,272 -1,144 Hover/Click
Jul23 220412 93.64 93.64 93.64 93.64 +2.73 1,323 15,496 +131 Hover/Click
Total Volume and Open Interest 663,824 1,858,367 +1,024  
Gas Oil(ICE) Weekly Monthly
Apr22 220412 1070.00 1093.00 1040.25 1040.25 unch 13,462 12,027 -7,531 Hover/Click
May22 220412 984.75 1045.75 981.75 1030.50 +50.50 58,620 128,733 -3,933 Hover/Click
Jun22 220412 947.75 1006.75 947.75 997.50 +51.75 52,741 80,179 +7,521 Hover/Click
Jul22 220412 918.50 975.25 918.50 970.25 +50.25 23,075 53,726 +3,395 Hover/Click
Aug22 220412 901.75 952.25 901.75 948.50 +46.75 10,309 31,790 +339 Hover/Click
Sep22 220412 898.00 937.75 898.00 934.75 +42.75 8,840 33,159 +265 Hover/Click
Oct22 220412 891.75 927.75 891.50 925.25 +40.00 4,338 28,311 +205 Hover/Click
Nov22 220412 882.25 913.00 880.00 910.25 +37.00 3,388 17,927 -5 Hover/Click
Dec22 220412 862.50 898.50 862.50 895.75 +34.75 14,120 60,949 -750 Hover/Click
Jan23 220412 865.50 886.75 865.50 886.75 +33.50 1,264 15,479 +232 Hover/Click
Total Volume and Open Interest 193,670 522,116 +615  
Ethanol(CBOT)
May22 220412 2.160 2.160 2.160 2.160 unch        
Jun22 220412 2.160 2.160 2.160 2.160 unch        
Jul22 220412 2.160 2.160 2.160 2.160 unch        
Aug22 220412 2.160 2.160 2.160 2.160 unch        
Sep22 220412 2.160 2.160 2.160 2.160 unch        
Oct22 220412 2.160 2.160 2.160 2.160 unch        
Nov22 220412 2.160 2.160 2.160 2.160 unch        
Dec22 220412 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220412 95.35 101.34 95.03 100.60 +6.31 35,837 45,516 +58 Hover/Click
Jun22 220412 95.01 100.82 94.79 100.15 +6.23 58,972 79,899 -1,516 Hover/Click
Jul22 220412 95.21 100.04 95.17 99.40 +5.94 34,627 31,479 -696 Hover/Click
Aug22 220412 95.56 98.77 95.48 98.52 +5.55 15,396 20,551 +330 Hover/Click
Sep22 220412 94.77 97.78 94.77 97.58 +5.12 10,398 45,230 -400 Hover/Click
Oct22 220412 94.12 96.61 94.12 96.57 +4.71 4,757 18,170 -1,277 Hover/Click
Nov22 220412 94.95 95.71 94.95 95.59 +4.36 2,532 11,711 -305 Hover/Click
Dec22 220412 92.63 94.74 92.63 94.62 +4.04 6,949 110,534 -487 Hover/Click
Jan23 220412 93.70 93.75 93.57 93.67 +3.75 513 6,612 +1 Hover/Click
Feb23 220412 92.71 92.71 92.71 92.71 +3.48 150 3,566 -46 Hover/Click
Mar23 220412 91.78 91.78 91.78 91.78 +3.25 226 9,132 +26 Hover/Click
Apr23 220412 90.89 90.89 90.89 90.89 +3.05 41 3,493 -14 Hover/Click
May23 220412 90.05 90.05 90.05 90.05 +2.86 16 2,823 +0 Hover/Click
Jun23 220412 89.22 89.22 89.22 89.22 +2.70 1,207 26,808 +5 Hover/Click
Jul23 220412 88.44 88.44 88.44 88.44 +2.57 6 622 +3 Hover/Click
Aug23 220412 87.71 87.71 87.71 87.71 +2.45 2 770 +0 Hover/Click
Total Volume and Open Interest 174,324 507,647 -4,248  
US Dollar Index(ICE) Weekly Monthly
Jun22 220412 100.020 100.335 99.740 100.293 +0.368 25,956 50,890 -2,559 Hover/Click
Sep22 220412 99.795 100.043 99.660 100.043 +0.378 40 490 +4 Hover/Click
Dec22 220412 99.660 100.043 99.660 100.043 +0.378 5 100 +3 Hover/Click
Total Volume and Open Interest 26,006 51,486 -2,552  
Australian Dollar(CME) Weekly Monthly
Jun22 220412 74.28 75.02 74.08 74.69 +0.32 63,538 149,933 +681 Hover/Click
Sep22 220412 74.31 75.14 74.23 74.83 +0.32 37 355 +2 Hover/Click
Dec22 220412 74.88 75.17 74.32 74.88 +0.30 0 46 +0 Hover/Click
Total Volume and Open Interest 63,599 150,776 +689  
British Pound(CME) Weekly Monthly
Jun22 220412 130.30 130.52 129.92 130.02 -0.28 97,096 242,864 +4,193 Hover/Click
Sep22 220412 130.20 130.56 130.03 130.10 -0.30 21 2,178 +9 Hover/Click
Dec22 220412 130.24 130.70 130.19 130.24 -0.32 0 1,776 +0 Hover/Click
Total Volume and Open Interest 97,430 249,165 +4,094  
Canadian Dollar(CME) Weekly Monthly
Jun22 220412 79.15 79.46 78.96 79.13 -0.08 52,240 147,010 -2,283 Hover/Click
Sep22 220412 79.01 79.43 78.95 79.11 -0.08 12 2,509 +6 Hover/Click
Dec22 220412 79.04 79.40 78.92 79.08 -0.09 33 4,426 +24 Hover/Click
Mar23 220412 79.28 79.39 78.96 79.08 -0.09 0 234 +0 Hover/Click
Total Volume and Open Interest 52,300 155,585 -2,247  
Japanese Yen(CME) Weekly Monthly
Jun22 220412 79.88 80.29 79.65 79.95 +0.10 101,441 234,422 -2,592 Hover/Click
Sep22 220412 80.23 80.66 80.08 80.36 +0.10 22 1,521 +0 Hover/Click
Dec22 220412 80.95 81.17 80.61 80.89 +0.10 2 39 -1 Hover/Click
Total Volume and Open Interest 101,864 239,518 -2,543  
Swiss Franc(CME) Weekly Monthly
Jun22 220412 107.71 107.96 107.30 107.57 -0.12 13,559 41,256 +1,861 Hover/Click
Sep22 220412 108.37 108.63 108.00 108.25 -0.13 1 155 +1 Hover/Click
Dec22 220412 109.02 109.38 108.78 109.02 -0.14 2 62 -2 Hover/Click
Total Volume and Open Interest 13,562 41,473 +1,860  
EuroFX(CME) Weekly Monthly
Jun22 220412 109.13 109.30 108.47 108.55 -0.62 161,358 655,057 +7,033 Hover/Click
Sep22 220412 109.61 109.91 109.10 109.18 -0.62 601 7,686 -54 Hover/Click
Dec22 220412 109.92 110.59 109.79 109.86 -0.65 491 3,596 +2 Hover/Click
Total Volume and Open Interest 163,115 672,273 +6,823  
Mexican Peso(CME) Weekly Monthly
Jun22 220412 496.50 500.50 496.00 499.38 +3.00 26,774 169,771 +1,088 Hover/Click
Sep22 220412 490.25 491.25 487.25 490.25 +2.88 3 24 +1 Hover/Click
Total Volume and Open Interest 26,780 169,848 +1,086  
Brazilian Real(CME) Weekly Monthly
May22 220412 212.35 215.40 210.85 212.95 +0.50 7,943 66,175 +149  
Jun22 220412 210.40 213.35 209.05 211.00 +0.50 194 2,288 +37 Hover/Click
Jul22 220412 209.30 211.10 207.40 208.95 +0.25 24 50 +0  
Aug22 220412 207.40 209.15 206.50 207.40 +0.40        
Total Volume and Open Interest 8,161 68,514 +186  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220412 142~000 143~080 141~060 142~140 +0~120 322,365 1,113,006 -5,426 Hover/Click
Sep22 220412 140~180 142~060 140~090 141~140 +0~120 33 37 +7 Hover/Click
Dec22 220412 141~140 141~140 141~140 141~140 +0~120       Hover/Click
Total Volume and Open Interest 322,398 1,113,043 -5,419  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220412 119~230 120~260 119~105 120~160 +0~240 1,477,697 3,728,228 -5,493 Hover/Click
Sep22 220412 119~115 120~135 119~000 120~020 +0~205 141 161 +30 Hover/Click
Dec22 220412 120~020 120~020 120~020 120~020 +0~205       Hover/Click
Total Volume and Open Interest 1,477,838 3,728,389 -5,463  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220412 113~032 113~284 112~272 113~230 +0~190 898,106 3,830,822 -14,309 Hover/Click
Sep22 220412 113~076 113~146 112~160 113~096 +0~190 4 560 +2 Hover/Click
Dec22 220412 113~096 113~096 113~096 113~096 +0~190       Hover/Click
Total Volume and Open Interest 898,110 3,831,382 -14,307  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220412 105~184 105~277 105~154 105~266 +0~083 470,680 2,260,490 +23,046 Hover/Click
Sep22 220412 105~022 105~137 105~022 105~137 +0~104 1 3 +1 Hover/Click
Dec22 220412 105~143 105~143 105~143 105~143 +0~104       Hover/Click
Total Volume and Open Interest 470,681 2,260,493 +23,047  
Eurodollars(CME) Weekly Monthly
Jun22 220412 98.335 98.385 98.310 98.375 +0.040 99,739 1,050,034 -8,593  
Sep22 220412 97.645 97.750 97.610 97.715 +0.085 123,364 1,020,664 -9,371  
Dec22 220412 97.090 97.255 97.045 97.215 +0.125 197,251 1,384,941 +18,227  
Mar23 220412 96.785 96.960 96.725 96.940 +0.160 78,727 892,789 +2,375  
Jun23 220412 96.565 96.785 96.505 96.765 +0.190 119,704 998,298 +1,941  
Sep23 220412 96.575 96.810 96.515 96.785 +0.195 103,607 819,034 -8,890  
Dec23 220412 96.665 96.900 96.610 96.875 +0.190 143,233 1,267,610 -27,257  
Mar24 220412 96.770 97.005 96.715 96.980 +0.185 72,259 424,597 -5,942  
Jun24 220412 96.855 97.075 96.795 97.050 +0.180 66,949 464,172 +8,740  
Sep24 220412 96.905 97.105 96.840 97.080 +0.170 60,944 442,332 +10,652  
Dec24 220412 96.945 97.120 96.875 97.095 +0.155 80,637 782,907 -607  
Mar25 220412 97.000 97.170 96.935 97.140 +0.140 46,843 240,167 -2,746  
Jun25 220412 97.055 97.210 96.990 97.175 +0.125 28,686 165,648 -333  
Sep25 220412 97.095 97.240 97.030 97.200 +0.110 25,889 128,506 -1,520  
Dec25 220412 97.100 97.240 97.040 97.200 +0.100 29,023 129,540 -33  
Mar26 220412 97.105 97.240 97.045 97.195 +0.090 20,085 71,619 -558  
Jun26 220412 97.100 97.215 97.035 97.175 +0.080 16,277 61,745 -604  
Sep26 220412 97.070 97.195 97.010 97.150 +0.075 16,330 73,412 +128  
Total Volume and Open Interest 1,418,214 10,961,034 -11,932  
Ultra T-Bond(CBOT)
Jun22 220412 164~28 166~18 163~17 164~18 -0~10 158,883 1,270,843 +6,582  
Sep22 220412 164~14 164~14 164~14 164~14 -0~10        
Dec22 220412 164~14 164~14 164~14 164~14 -0~10        
Total Volume and Open Interest 158,883 1,270,843 +6,582  
Ultra 10-Yr T-Note(CBOT)
Jun22 220412 129~270 131~075 129~070 130~220 +0~250 331,688 1,337,076 +6,718  
Sep22 220412 130~165 130~165 130~165 130~165 +0~250        
Dec22 220412 130~165 130~165 130~165 130~165 +0~250        
Total Volume and Open Interest 331,688 1,337,076 +6,718  
30 Day Federal Funds(CBOT)
Apr22 220412 99.655 99.670 99.652 99.668 +0.013 9,813 510,677 +3,640  
May22 220412 99.235 99.250 99.230 99.250 +0.010 24,440 344,372 +1,350  
Jun22 220412 98.940 98.970 98.930 98.965 +0.020 11,821 97,791 +526  
Jul22 220412 98.665 98.710 98.645 98.705 +0.035 32,488 265,278 +1,905  
Aug22 220412 98.325 98.400 98.300 98.385 +0.065 24,420 198,092 +1,895  
Sep22 220412 98.220 98.295 98.190 98.280 +0.065 4,876 59,997 -271  
Total Volume and Open Interest 184,911 2,063,715 +3,336  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220412 149.22 149.35 149.20 149.27 +0.01 1,982 11,840 +85 Hover/Click
Sep22 220412 149.26 149.26 149.26 149.26 +0.01       Hover/Click
Dec22 220412 149.26 149.26 149.26 149.26 +0.01       Hover/Click
Total Volume and Open Interest 1,982 11,840 +85  
Euro-Buxl(EUREX)
Jun22 220412 175.86 177.68 174.84 176.24 -0.34 54,690 303,877 -6,973  
Sep22 220412 192.24 192.24 192.24 192.24 -0.64 0 292 +0  
Dec22 220412 192.64 192.64 192.64 192.64 -0.34        
Total Volume and Open Interest 54,690 304,169 -6,973  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220412 154.75 155.76 154.27 155.36 +0.33 648,081 1,374,061 -51,626 Hover/Click
Sep22 220412 155.40 156.05 155.00 155.98 +0.31 280 24,026 +279 Hover/Click
Dec22 220412 153.67 153.67 153.67 153.67 +0.33 0 7 +0 Hover/Click
Total Volume and Open Interest 648,361 1,398,094 -51,347  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220412 127.35 127.89 127.12 127.74 +0.35 446,018 1,741,204 -69,881 Hover/Click
Sep22 220412 126.51 126.51 126.51 126.51 +0.35 0 3 +0 Hover/Click
Dec22 220412 126.71 126.71 126.71 126.71 +0.35       Hover/Click
Total Volume and Open Interest 446,018 1,741,207 -69,881  
Euro-Schatz(EUREX)
Jun22 220412 110.37 110.54 110.29 110.49 +0.14 366,268 1,610,595 -95,940  
Sep22 220412 110.05 110.05 110.05 110.05 +0.14 0 2 +0  
Dec22 220412 110.51 110.51 110.51 110.51 +0.14        
Total Volume and Open Interest 366,268 1,610,597 -95,940  
3-Mth Euribor(EUREX)
Jun22 220412 100.285 100.305 100.285 100.305 +0.015 3 495 +0  
Sep22 220412 100.010 100.010 100.010 100.010 +0.030 0 1,228 +0  
Dec22 220412 99.615 99.615 99.615 99.615 +0.045 0 182 +0  
Total Volume and Open Interest 23 3,282 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220412 118~26 119~22 118~13 119~16 +0~14 142,755 686,650 +4,649 Hover/Click
Sep22 220412 118~21 118~21 118~21 118~21 +0~14 0 2 +0 Hover/Click
Total Volume and Open Interest 142,755 686,652 +4,649  
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 220412 100.290 100.320 100.275 100.305 +0.020 86,069 494,522 +2,024  
Sep22 220412 99.980 100.030 99.965 100.005 +0.030 92,481 480,014 +4,495  
Dec22 220412 99.565 99.650 99.545 99.610 +0.045 122,330 520,501 +12,159  
Total Volume and Open Interest 886,567 4,323,873 +39,324  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220412 99.23 99.25 99.23 99.25 +0.01 13,785 222,079 +1,575  
Sep22 220412 98.24 98.27 98.24 98.25 unch 13,355 174,958 -2,052  
Dec22 220412 97.65 97.69 97.64 97.66 +0.01 13,698 179,752 -1,855  
Mar23 220412 97.01 97.10 97.00 97.02 +0.01 14,627 117,723 -317  
Jun23 220412 96.57 96.67 96.57 96.59 +0.01 7,308 89,022 -797  
Sep23 220412 96.43 96.53 96.43 96.45 +0.01 4,913 82,342 -272  
Dec23 220412 96.42 96.50 96.42 96.44 +0.01 4,172 48,558 -2,250  
Mar24 220412 96.48 96.52 96.46 96.49 +0.01 4,311 32,400 +204  
Jun24 220412 96.53 96.53 96.50 96.52 unch 12 348 +0  
Sep24 220412 96.51 96.51 96.51 96.51 unch 0 125 +0  
Total Volume and Open Interest 76,181 947,445 -5,764  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220412 96.93 96.95 96.84 96.86 -0.08 113,723 1,031,181 +560  
Sep22 220412 96.86 96.86 96.86 96.86 -0.08        
Total Volume and Open Interest 113,723 1,031,181 +560  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220412 97.28 97.33 97.24 97.25 -0.03 119,483 886,062 -43  
Sep22 220412 97.25 97.25 97.25 97.25 -0.03        
Total Volume and Open Interest 119,483 886,062 -43  
Gold(CMX) Weekly Monthly
Apr22 220412 1952.5 1977.1 1950.6 1972.1 +27.8 153 2,048 -18 Hover/Click
Jun22 220412 1957.4 1982.7 1953.0 1976.1 +27.9 142,498 476,514 +3,590 Hover/Click
Aug22 220412 1965.0 1989.1 1960.4 1983.0 +28.0 6,826 44,400 +950 Hover/Click
Oct22 220412 1970.0 1996.0 1968.4 1989.6 +27.9 742 11,239 -83 Hover/Click
Dec22 220412 1977.6 2002.6 1975.3 1997.2 +27.7 4,146 26,287 +1,623 Hover/Click
Feb23 220412 2005.6 2005.6 2005.6 2005.6 +27.7 3 3,768 -1 Hover/Click
Apr23 220412 1998.4 2019.5 1998.4 2014.3 +27.7 6 470 +4 Hover/Click
Jun23 220412 2022.6 2022.6 2022.6 2022.6 +28.0 1 528 +1 Hover/Click
Aug23 220412 2031.2 2031.2 2031.2 2031.2 +28.0 0 50 +0 Hover/Click
Oct23 220412 2039.7 2039.7 2039.7 2039.7 +28.0       Hover/Click
Dec23 220412 2050.7 2050.7 2050.7 2050.7 +28.0 6 407 +0 Hover/Click
Feb24 220412 2054.3 2054.3 2054.3 2054.3 +28.0       Hover/Click
Total Volume and Open Interest 155,341 569,443 +5,672  
Silver(CMX) Weekly Monthly
May22 220412 2525.5 2584.0 2502.5 2573.5 +74.8 50,939 84,662 -6,486 Hover/Click
Jul22 220412 2531.0 2590.5 2510.5 2581.2 +75.0 15,073 50,965 +8,628 Hover/Click
Sep22 220412 2552.0 2594.5 2520.5 2589.9 +75.0 767 8,141 +338 Hover/Click
Dec22 220412 2553.5 2610.0 2542.5 2603.5 +74.6 172 5,422 +69 Hover/Click
Mar23 220412 2564.5 2617.5 2564.5 2617.5 +74.6 33 1,113 +14 Hover/Click
May23 220412 2630.4 2630.4 2630.4 2630.4 +74.6 20 15 -3 Hover/Click
Jul23 220412 2591.5 2642.8 2591.5 2642.8 +74.6 0 98 +0 Hover/Click
Total Volume and Open Interest 67,325 151,670 +2,560  
Platinum(NYMEX) Weekly Monthly
Apr22 220412 960.2 974.0 960.2 969.0 -4.9 7 269 -44 Hover/Click
Jul22 220412 980.4 987.5 960.5 972.4 -5.4 14,597 55,041 +243 Hover/Click
Oct22 220412 979.7 985.0 966.8 975.1 -5.5 169 7,026 +30 Hover/Click
Jan23 220412 974.8 980.0 970.8 976.4 -5.9 0 121 +0 Hover/Click
Total Volume and Open Interest 14,782 62,638 +229  
Palladium(NYMEX) Weekly Monthly
Jun22 220412 2419.50 2458.00 2301.00 2354.30 -62.50 2,270 6,148 -178 Hover/Click
Sep22 220412 2419.50 2419.50 2304.50 2356.00 -62.60 24 278 +16 Hover/Click
Dec22 220412 2356.00 2356.00 2356.00 2356.00 -62.60 0 3 +0 Hover/Click
Total Volume and Open Interest 2,294 6,433 -162  
Copper(CMX) Weekly Monthly
May22 220412 462.95 472.60 462.50 470.95 +7.55 50,282 90,700 -10,251 Hover/Click
Jul22 220412 464.55 474.20 464.15 472.75 +7.80 27,075 67,747 +5,193 Hover/Click
Sep22 220412 466.00 474.35 465.60 473.45 +7.90 5,944 25,012 +767 Hover/Click
Dec22 220412 469.20 475.00 467.65 473.80 +8.10 2,538 16,693 +1,082 Hover/Click
Mar23 220412 468.40 474.60 468.40 473.65 +8.15 237 1,159 +193 Hover/Click
Total Volume and Open Interest 86,649 210,208 -3,107  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220412 34232 34582 34002 34139 -80 156,893 68,512 +500 Hover/Click
Sep22 220412 34244 34552 33997 34120 -80 96 182 -13 Hover/Click
Dec22 220412 34208 34430 34103 34208 -65 0 2 +0 Hover/Click
Mar23 220412 34206 34206 34206 34206 -59       Hover/Click
Total Volume and Open Interest 156,989 68,696 +487  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220412 4411.00 4466.75 4375.50 4393.00 -16.00 1,358,450 2,096,701 -2,144 Hover/Click
Sep22 220412 4416.50 4470.00 4378.50 4396.00 -16.50 2,738 11,257 +1,272 Hover/Click
Dec22 220412 4401.50 4481.00 4391.50 4407.25 -17.50 4 8,634 +2 Hover/Click
Mar23 220412 4426.00 4426.00 4426.00 4426.00 -19.50 0 528 +0 Hover/Click
Total Volume and Open Interest 1,361,192 2,118,669 -870  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220412 14006.25 14284.25 13881.25 13945.00 -55.00 640,156 231,625 +1,513 Hover/Click
Sep22 220412 14048.25 14317.50 13919.00 13978.75 -57.50 872 1,807 -13 Hover/Click
Dec22 220412 14130.25 14381.75 14018.00 14031.75 -48.50 6 82 +4 Hover/Click
Total Volume and Open Interest 641,034 233,518 +1,504  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220412 2604.00 2648.50 2587.20 2596.60 -3.40 8,766 46,668 +103 Hover/Click
Sep22 220412 2603.60 2635.60 2596.90 2603.60 -3.10 2 2 +0 Hover/Click
Dec22 220412 2617.50 2617.50 2617.50 2617.50 -1.40       Hover/Click
Total Volume and Open Interest 8,768 46,670 +103  
Volatility Index(CBOE)
Apr22 220412 24.75 25.55 23.30 25.06 +0.36 49,983 73,147 -8,021  
May22 220412 25.85 26.40 24.75 26.20 +0.28 42,295 119,526 +5,537  
Jun22 220412 26.60 26.98 25.85 26.85 +0.23 13,634 43,469 +174  
Jul22 220412 27.27 27.61 26.70 27.50 +0.22 6,312 30,410 +899  
Total Volume and Open Interest 118,366 307,785 -830  
S & P 600(CME)
Jun22 220412 1273.20 1273.20 1273.20 1273.20 +7.80        
Sep22 220412 1274.00 1274.00 1274.00 1274.00 +7.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220412 1978.80 2030.30 1966.60 1984.80 +7.30 175,591 487,814 +1,834 Hover/Click
Sep22 220412 1979.80 2030.50 1970.20 1986.50 +7.20 23 206 +6 Hover/Click
Dec22 220412 1982.00 1982.00 1982.00 1982.00 +8.10       Hover/Click
Total Volume and Open Interest 175,614 488,020 +1,840  
Nikkei 225(CME)
Jun22 220412 26770 26775 26280 26335 -440 3,565 10,758 +10  
Sep22 220412 26330 26330 26330 26330 -420 0 5 +0  
Total Volume and Open Interest 3,565 10,764 +10  
Nikkei 225(SGX) Weekly Monthly
Jun22 220412 26835 26970 26255 26325 -540 46,043 96,018 +1,208  
Sep22 220412 26420 26420 26275 26275 -540 8 918 -2  
Dec22 220412 26070 26070 26070 26070 -545 0 13,289 +0  
Total Volume and Open Interest 46,051 123,259 -1,496  
Nikkei 225 Mini(JPX)
Jun22 220412 26625 26675 26255 26320 -500 514,947 295,913 -12,428  
Sep22 220412 26825 26920 26205 26270 -470 18,712 7,490 +912  
Dec22 220412 26600 26700 25970 26060 -490 788 3,574 +51  
Total Volume and Open Interest 557,360 337,833 -145,748  
Nikkei 225(JPX)
Jun22 220412 26630 26680 26260 26320 -500 37,479 207,939 +453  
Sep22 220412 26560 26580 26210 26270 -470 148 5,328 -97  
Dec22 220412 26190 26190 26050 26060 -490 2 27,948 +0  
Total Volume and Open Interest 37,634 277,775 +711  
Nikkei 225(CME) Yen
Jun22 220412 26730 26745 26240 26300 -430 28,606 43,236 -620  
Sep22 220412 26240 26240 26220 26240 -430 0 12 +0  
Dec22 220412 26005 26005 26005 26005 -430        
Total Volume and Open Interest 28,606 43,248 -620  
Nikkei 225(CME) e-Mini Yen
Jun22 220412 26300 26300 26300 26300 -430        
Sep22 220412 26240 26240 26240 26240 -430        
Dec22 220412 26010 26010 26010 26010 -430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220412 6477.5 6572.0 6421.5 6536.5 -18.0 124,080 278,959 +3,912  
May22 220412 6398.0 6473.5 6324.0 6438.0 -20.0 57,163 1,743 +695  
Jun22 220412 6339.0 6415.0 6286.0 6392.5 -20.0 51 6,676 +597  
Sep22 220412 6372.0 6372.0 6372.0 6372.0 -19.5        
Dec22 220412 6351.5 6351.5 6351.5 6351.5 -18.0 0 14,502 +0  
Mar23 220412 6347.0 6347.0 6347.0 6347.0 -17.5        
Total Volume and Open Interest 181,294 301,883 +5,204  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220412 21130 21518 20963 21303 +174 106,682 99,346 -865  
May22 220412 21095 21402 20867 21196 +170 645 1,005 +227  
Jun22 220412 21015 21233 20691 21024 +173 217 9,814 +2  
Total Volume and Open Interest 109,342 124,359 +464  
DAX(EUREX) Weekly Monthly
Jun22 220412 14080.0 14198.0 13897.0 14141.0 -47.0 49,874 79,146 -2,935  
Sep22 220412 14080.0 14160.0 13903.0 14124.0 -46.0 8 444 -1  
Dec22 220412 14116.0 14116.0 14116.0 14116.0 -48.0 2 2 +1  
Total Volume and Open Interest 49,884 79,592 -2,935  
Mini-DAX(EUREX)
Jun22 220412 14075.0 14198.0 13898.0 14141.0 -47.0 40,515 11,569 +26  
Sep22 220412 13949.0 14156.0 13921.0 14124.0 -46.0 11 46 +0  
Dec22 220412 14000.0 14116.0 14000.0 14116.0 -48.0 0 4 +0  
Total Volume and Open Interest 40,526 11,619 +26  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220412 3727 3777 3684 3754 unch 841,745 3,999,888 -1,261  
Sep22 220412 3710 3750 3668 3740 unch 18 11,743 +3  
Dec22 220412 3651 3727 3651 3727 unch 5,000 33,308 +5,000  
Total Volume and Open Interest 846,763 4,052,430 +3,742  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220412 12351 12381 12211 12299 -119 29,409 164,351 -1,015  
Sep22 220412 12265 12265 12265 12265 -117 0 115 -1  
Dec22 220412 12247 12247 12247 12247 -117 0 2 +0  
Total Volume and Open Interest 29,409 164,468 -1,016  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220412 7565.50 7565.50 7494.50 7547.00 -30.00 88,294 589,694 +6,654  
Sep22 220412 7502.00 7502.00 7502.00 7502.00 -30.00 2 565 +0  
Dec22 220412 7495.00 7495.00 7495.00 7495.00 -30.00 1,358 1,368 +0  
Total Volume and Open Interest 89,654 591,627 +6,654  
SPI 200(SFE) Weekly Monthly
Jun22 220412 7460.0 7489.0 7397.0 7424.0 -38.0 27,303 237,228 -1,354  
Sep22 220412 7344.0 7344.0 7344.0 7344.0 -38.0 0 2 +0  
Dec22 220412 7322.0 7322.0 7322.0 7322.0 -38.0 0 103 +0  
Total Volume and Open Interest 27,337 237,707 -1,331  
FTSE MIB(ISE)
Jun22 220412 23935.00 24225.00 23745.00 24082.00 -97.00 16,722 78,504 -1,717  
Sep22 220412 23730.00 23975.00 23590.00 23927.00 -87.00 14 460 +12  
Dec22 220412 23732.00 23732.00 23732.00 23732.00 -87.00        
Total Volume and Open Interest 16,736 78,964 -1,705  
KOSPI 200(KFE)
Jun22 220412 353.50 355.05 351.20 352.65 -3.40 200,867 257,483 -516  
Sep22 220412 353.70 354.85 351.25 352.50 -3.55 231 9,238 +21  
Dec22 220412 353.85 353.85 352.00 352.00 -3.25 3 13,271 +2  
Total Volume and Open Interest 201,101 288,697 -431  
GSCI(CME) Weekly Monthly
Apr22 220412 735.10 739.70 734.10 736.65 +28.55 183 1,265 -127  
May22 220412 733.65 736.50 731.30 733.65 +27.70 184 478 +180  
Jun22 220412 736.15 736.15 736.15 736.15 +32.70        
Total Volume and Open Interest 367 1,743 +53  
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!!!