Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220413 1672.25 1681.25 1652.00 1676.00 +5.75 113,893 198,092 -17,024 Hover/Click
Jul22 220413 1661.50 1668.00 1643.50 1665.00 +4.50 88,914 228,736 +13,977 Hover/Click
Aug22 220413 1618.00 1626.25 1605.00 1625.00 +4.50 3,180 19,757 +442 Hover/Click
Sep22 220413 1544.25 1551.00 1530.25 1547.50 +1.50 1,247 13,799 -168 Hover/Click
Nov22 220413 1505.00 1509.50 1490.25 1505.75 -1.25 29,317 189,922 +3,588 Hover/Click
Jan23 220413 1503.75 1508.75 1490.25 1505.00 -1.50 5,231 24,064 +400 Hover/Click
Mar23 220413 1482.25 1487.25 1470.25 1484.25 -2.00 1,913 41,219 +66 Hover/Click
May23 220413 1476.50 1483.00 1466.75 1480.25 -2.25 1,094 20,033 +145 Hover/Click
Jul23 220413 1475.50 1482.25 1466.00 1479.25 -2.25 613 9,249 +251 Hover/Click
Aug23 220413 1466.00 1467.25 1466.00 1467.25 -1.75 18 173 +10 Hover/Click
Sep23 220413 1428.00 1428.50 1424.50 1428.50 -1.50 12 488 +10 Hover/Click
Nov23 220413 1397.50 1405.00 1390.00 1398.75 -2.25 502 14,146 +4 Hover/Click
Jan24 220413 1401.00 1401.00 1401.00 1401.00 -2.25 8 366 +5 Hover/Click
Mar24 220413 1394.25 1394.25 1394.25 1394.25 -2.00 0 4 +0 Hover/Click
Total Volume and Open Interest 245,962 760,549 +1,708  
Soybean Meal(CBOT) Weekly Monthly
May22 220413 461.70 462.90 453.10 458.20 -2.70 55,889 107,284 -12,921 Hover/Click
Jul22 220413 458.20 459.70 450.00 454.30 -3.40 45,814 152,369 +4,923 Hover/Click
Aug22 220413 449.40 449.90 441.80 444.20 -5.10 3,462 19,916 +723 Hover/Click
Sep22 220413 438.00 438.10 431.20 432.50 -6.00 1,498 13,192 +58 Hover/Click
Oct22 220413 426.60 426.90 420.40 421.90 -5.60 1,893 15,628 +231 Hover/Click
Dec22 220413 426.40 426.40 419.30 421.00 -5.40 12,341 61,573 +2,747 Hover/Click
Jan23 220413 420.60 421.10 415.10 416.60 -5.40 2,351 6,369 +770 Hover/Click
Mar23 220413 411.20 412.10 405.10 408.10 -4.80 748 8,019 +18 Hover/Click
May23 220413 407.40 407.50 400.80 404.40 -4.90 281 3,132 +86 Hover/Click
Jul23 220413 406.30 406.50 400.00 403.60 -4.50 208 2,598 +85 Hover/Click
Total Volume and Open Interest 124,702 394,745 -3,207  
Soybean Oil(CBOT) Weekly Monthly
May22 220413 75.43 78.75 74.95 78.11 +2.68 40,791 75,849 -10,445 Hover/Click
Jul22 220413 74.01 76.69 73.51 76.15 +2.13 34,787 120,824 +5,562 Hover/Click
Aug22 220413 71.97 74.34 71.47 73.87 +1.83 3,647 23,935 +568 Hover/Click
Sep22 220413 70.72 72.62 70.35 72.36 +1.61 2,278 17,106 +773 Hover/Click
Oct22 220413 69.37 71.12 69.15 70.97 +1.41 1,687 15,754 +416 Hover/Click
Dec22 220413 69.00 70.54 68.63 70.36 +1.34 11,157 76,572 +3,154 Hover/Click
Jan23 220413 68.30 69.70 67.90 69.52 +1.23 1,827 5,934 +432 Hover/Click
Mar23 220413 67.27 68.50 66.84 68.27 +1.02 154 7,106 -20 Hover/Click
May23 220413 66.51 67.70 66.01 67.32 +0.81 131 4,072 +30 Hover/Click
Jul23 220413 65.52 67.01 65.34 66.51 +0.67 125 3,469 -4 Hover/Click
Total Volume and Open Interest 96,843 356,985 +486  
Canola(WCE) Weekly Monthly
May22 220413 1163.1 1163.1 1140.8 1155.0 -2.6 5,510 30,167 -1,170 Hover/Click
Jul22 220413 1141.4 1141.4 1123.0 1136.7 +1.3 8,071 40,312 +524 Hover/Click
Nov22 220413 1022.0 1032.5 1016.8 1027.8 +9.1 2,054 60,517 -80 Hover/Click
Jan23 220413 1017.8 1032.5 1017.4 1029.3 +10.2 468 12,202 +286 Hover/Click
Mar23 220413 1026.6 1031.1 1026.2 1028.1 +9.7 13 742 +5 Hover/Click
Total Volume and Open Interest 16,116 144,216 -435  
Corn(CBOT) Weekly Monthly
May22 220413 775.00 786.25 767.25 783.50 +7.25 170,234 310,142 -44,808 Hover/Click
Jul22 220413 771.25 779.50 763.50 778.00 +5.50 158,908 539,324 +26,987 Hover/Click
Sep22 220413 742.00 750.00 735.50 747.00 +3.25 24,891 164,833 +3,300 Hover/Click
Dec22 220413 730.00 737.50 724.25 735.75 +4.75 46,058 406,828 +6,607 Hover/Click
Mar23 220413 732.00 739.50 727.00 738.00 +5.00 4,897 53,958 +499 Hover/Click
May23 220413 732.00 739.75 727.00 738.25 +4.75 1,387 19,825 +453 Hover/Click
Jul23 220413 727.25 735.00 722.50 734.00 +5.00 1,301 25,915 +391 Hover/Click
Sep23 220413 676.25 683.75 673.25 683.00 +6.25 174 3,546 +10 Hover/Click
Dec23 220413 653.25 660.75 651.25 660.50 +6.00 1,218 39,478 +284 Hover/Click
Mar24 220413 660.00 666.75 658.00 666.75 +6.00 36 1,730 +11 Hover/Click
Total Volume and Open Interest 409,176 1,568,162 -6,250  
Wheat(CBOT) Weekly Monthly
May22 220413 1102.50 1124.25 1078.00 1113.50 +9.75 55,247 68,789 -16,321 Hover/Click
Jul22 220413 1111.75 1131.75 1086.75 1121.25 +8.75 74,737 145,174 +12,277 Hover/Click
Sep22 220413 1107.00 1127.75 1084.50 1118.50 +9.50 14,920 49,433 +682 Hover/Click
Dec22 220413 1095.75 1119.50 1079.00 1111.75 +10.25 9,101 55,451 +886 Hover/Click
Mar23 220413 1084.25 1107.50 1072.75 1102.50 +12.00 1,655 8,124 +30 Hover/Click
May23 220413 1056.75 1086.25 1055.25 1083.75 +13.50 672 3,111 +89 Hover/Click
Total Volume and Open Interest 157,311 339,487 -2,152  
Wheat(KCBT) Weekly Monthly
May22 220413 1162.25 1179.50 1140.75 1174.00 +11.75 22,005 37,439 -7,226 Hover/Click
Jul22 220413 1165.75 1184.00 1144.50 1178.00 +11.25 27,719 77,637 +4,419 Hover/Click
Sep22 220413 1162.25 1182.00 1143.25 1176.75 +12.00 6,605 29,680 +1,423 Hover/Click
Dec22 220413 1161.00 1177.50 1141.25 1171.50 +9.75 3,311 23,338 +120 Hover/Click
Mar23 220413 1152.00 1169.50 1141.00 1166.00 +9.50 652 2,034 +88 Hover/Click
May23 220413 1124.50 1148.00 1120.25 1144.75 +10.75 223 978 +16 Hover/Click
Jul23 220413 1032.75 1048.00 1019.00 1043.00 +8.75 200 2,349 +61 Hover/Click
Total Volume and Open Interest 60,769 174,367 -1,091  
Wheat(MGE) Weekly Monthly
May22 220413 1156.25 1169.75 1145.00 1159.00 +2.75 3,521 18,135 -929 Hover/Click
Jul22 220413 1155.50 1169.75 1144.00 1159.00 +3.00 4,759 25,673 +1,774 Hover/Click
Sep22 220413 1130.50 1153.00 1124.75 1143.25 +7.75 1,467 19,301 +444 Hover/Click
Dec22 220413 1134.00 1151.00 1125.00 1143.25 +8.50 925 7,845 +232 Hover/Click
Mar23 220413 1140.25 1140.25 1140.25 1140.25 +9.25 103 420 +38 Hover/Click
May23 220413 1124.25 1124.25 1124.25 1124.25 +15.25 0 31 +0 Hover/Click
Total Volume and Open Interest 10,793 71,575 +1,570  
Oats(CBOT) Weekly Monthly
May22 220413 801.25 806.75 791.25 796.75 -10.25 172 1,202 +8 Hover/Click
Jul22 220413 761.25 769.50 750.50 765.50 -2.50 68 1,031 +22 Hover/Click
Sep22 220413 625.00 625.00 609.50 620.00 -7.75 10 477 -1 Hover/Click
Dec22 220413 610.00 610.00 597.75 609.25 -7.25 25 501 +12 Hover/Click
Total Volume and Open Interest 275 3,241 +41  
Rough Rice(CBOT) Weekly Monthly
May22 220413 15.75 15.78 15.64 15.76 +0.05 511 6,338 -368 Hover/Click
Jul22 220413 16.05 16.11 15.96 16.08 +0.05 366 2,268 +311 Hover/Click
Sep22 220413 15.95 16.08 15.95 16.07 -0.01 70 1,757 -2 Hover/Click
Nov22 220413 16.21 16.21 16.17 16.17 -0.00 3 107 +2 Hover/Click
Total Volume and Open Interest 953 10,476 -55  
Live Cattle(CME) Weekly Monthly
Apr22 220413 140.285 140.850 140.250 140.630 +0.680 1,488 13,531 -714 Hover/Click
Jun22 220413 136.650 137.100 136.285 136.880 +0.580 18,648 131,186 -470 Hover/Click
Aug22 220413 137.950 138.735 137.850 138.650 +1.000 9,183 74,943 +301 Hover/Click
Oct22 220413 144.800 145.435 144.685 145.050 +0.400 7,347 51,290 +800 Hover/Click
Dec22 220413 150.285 151.000 150.185 150.550 +0.420 3,303 22,576 +84 Hover/Click
Feb23 220413 153.785 154.735 153.785 154.185 +0.435 1,327 8,936 +93 Hover/Click
Total Volume and Open Interest 41,766 307,783 +175  
Feeder Cattle(CME) Weekly Monthly
Apr22 220413 158.350 159.500 158.330 158.550 +0.800 831 2,516 -124 Hover/Click
May22 220413 161.830 163.580 161.630 161.950 +1.015 7,373 17,895 -1,149 Hover/Click
Aug22 220413 174.485 175.850 174.050 174.435 +0.685 6,663 16,140 +1,566 Hover/Click
Sep22 220413 178.000 179.285 177.400 178.000 +0.565 1,562 3,833 +377 Hover/Click
Oct22 220413 180.400 181.500 179.535 180.330 +0.395 815 2,135 +172 Hover/Click
Nov22 220413 181.535 182.500 180.630 181.330 +0.295 313 1,317 -31 Hover/Click
Jan23 220413 180.300 180.900 179.485 179.785 +0.300 95 639 +32 Hover/Click
Total Volume and Open Interest 17,652 44,482 +843  
Lean Hogs(CME) Weekly Monthly
Apr22 220413 99.850 99.930 99.450 99.900 +0.270 2,090 11,025 -544 Hover/Click
May22 220413 112.150 112.450 110.880 111.530 -0.720 109 2,689 +33  
Jun22 220413 118.450 118.630 117.000 117.600 -0.880 12,722 81,192 -1,022 Hover/Click
Jul22 220413 119.830 119.930 118.550 119.100 -0.730 4,337 27,861 +653 Hover/Click
Aug22 220413 118.150 118.380 117.050 117.850 -0.430 5,157 33,252 +529 Hover/Click
Oct22 220413 99.530 99.680 98.580 99.000 -0.850 3,747 40,034 +645 Hover/Click
Dec22 220413 89.900 89.900 88.780 89.050 -1.080 1,705 22,588 +212 Hover/Click
Feb23 220413 92.200 92.230 91.300 91.530 -0.770 428 7,117 -21 Hover/Click
Total Volume and Open Interest 30,401 230,660 +520  
Class III Milk(CME) Weekly Monthly
Apr22 220413 24.15 24.26 24.12 24.22 +0.12 79 4,596 -17 Hover/Click
May22 220413 24.85 25.18 24.81 25.17 +0.36 349 5,788 +118 Hover/Click
Jun22 220413 24.90 25.15 24.86 25.10 +0.27 179 3,824 +78 Hover/Click
Jul22 220413 24.69 24.91 24.69 24.90 +0.25 89 3,101 +24 Hover/Click
Aug22 220413 24.63 24.63 24.45 24.49 +0.14 28 3,007 +9 Hover/Click
Sep22 220413 24.35 24.40 24.18 24.40 +0.26 25 2,835 +9 Hover/Click
Oct22 220413 23.96 24.06 23.95 23.95 +0.03 35 2,107 +26 Hover/Click
Nov22 220413 23.53 23.70 23.53 23.60 +0.10 6 1,986 +3 Hover/Click
Dec22 220413 23.24 23.31 23.17 23.31 +0.17 18 1,838 +12 Hover/Click
Jan23 220413 22.40 22.41 22.27 22.41 +0.13 4 823 +3 Hover/Click
Feb23 220413 21.91 21.91 21.81 21.81 -0.04 6 530 +6 Hover/Click
Mar23 220413 21.45 21.47 21.45 21.46 -0.02 6 517 +6 Hover/Click
Apr23 220413 21.10 21.10 21.10 21.10 -0.05 0 342 +0 Hover/Click
Total Volume and Open Interest 833 32,003 +282  
Cocoa(ICE) Weekly Monthly
May22 220413 2581 2615 2558 2583 unch 11,826 24,187 -5,424 Hover/Click
Jul22 220413 2630 2664 2607 2627 -7 24,587 83,730 +2,601 Hover/Click
Sep22 220413 2652 2683 2629 2647 -8 7,658 40,755 +1,203 Hover/Click
Dec22 220413 2658 2690 2638 2656 -7 2,993 39,853 +202 Hover/Click
Mar23 220413 2652 2675 2630 2647 -8 789 31,540 +123 Hover/Click
May23 220413 2657 2657 2623 2636 -7 274 13,560 +8 Hover/Click
Jul23 220413 2649 2649 2620 2632 -7 123 2,920 -37 Hover/Click
Total Volume and Open Interest 48,343 239,756 -1,320  
Coffee "C"(ICE) Weekly Monthly
May22 220413 233.85 235.00 224.65 225.05 -8.55 28,212 41,075 -9,527 Hover/Click
Jul22 220413 234.05 235.00 224.75 225.15 -8.40 31,082 80,370 +4,127 Hover/Click
Sep22 220413 233.85 234.75 224.70 225.15 -8.10 11,821 36,720 +1,800 Hover/Click
Dec22 220413 232.50 233.30 223.80 224.40 -7.60 5,001 31,070 +1,096 Hover/Click
Mar23 220413 230.20 231.65 222.55 223.25 -7.00 1,404 12,740 +549 Hover/Click
May23 220413 229.75 229.95 221.15 221.80 -6.70 315 5,931 -44 Hover/Click
Total Volume and Open Interest 78,622 217,817 -1,824  
Orange Juice(ICE) Weekly Monthly
May22 220413 171.55 182.10 171.45 182.10 +10.00 1,047 7,491 -315 Hover/Click
Jul22 220413 168.80 179.00 168.45 178.95 +9.95 671 5,392 +472 Hover/Click
Sep22 220413 166.50 175.75 166.50 175.75 +9.65 47 937 +11 Hover/Click
Nov22 220413 164.90 174.55 164.90 174.05 +9.50 8 126 +8 Hover/Click
Jan23 220413 175.20 175.20 175.20 175.20 +9.40 0 59 +0 Hover/Click
Mar23 220413 176.95 176.95 176.95 176.95 +9.40 0 19 +0 Hover/Click
Total Volume and Open Interest 1,773 14,024 +176  
Sugar #11(ICE) Weekly Monthly
May22 220413 20.22 20.51 20.02 20.10 -0.12 109,509 190,790 -28,855 Hover/Click
Jul22 220413 20.15 20.46 20.00 20.10 -0.08 95,022 318,225 +21,469 Hover/Click
Oct22 220413 20.25 20.50 20.10 20.19 -0.09 22,265 153,555 +4,927 Hover/Click
Mar23 220413 20.40 20.63 20.30 20.40 -0.07 12,201 110,077 +3,073 Hover/Click
May23 220413 19.63 19.78 19.50 19.60 -0.10 5,589 53,930 +1,310 Hover/Click
Jul23 220413 19.02 19.16 18.91 19.01 -0.13 2,455 38,094 +987 Hover/Click
Oct23 220413 18.63 18.73 18.51 18.58 -0.16 1,343 26,725 +558 Hover/Click
Mar24 220413 18.53 18.65 18.47 18.50 -0.19 689 14,979 +178 Hover/Click
Total Volume and Open Interest 249,938 919,048 +3,915  
London Cocoa(LCE) Weekly Monthly
May22 220413 1763 1788 1753 1762 -11 4,117 28,467 -786 Hover/Click
Jul22 220413 1806 1820 1786 1795 -10 10,563 44,868 -1,028 Hover/Click
Sep22 220413 1819 1830 1798 1806 -8 4,032 46,606 +548 Hover/Click
Dec22 220413 1811 1830 1798 1808 -5 2,577 65,741 +174 Hover/Click
Mar23 220413 1807 1830 1798 1807 -5 1,446 39,796 +353 Hover/Click
May23 220413 1799 1827 1796 1804 -5 267 12,435 -102 Hover/Click
Jul23 220413 1825 1826 1796 1803 -5 142 8,394 -18 Hover/Click
Total Volume and Open Interest 23,181 255,533 -840  
London Sugar(LCE) Weekly Monthly
May22 220413 563.40 577.10 561.70 576.20 +12.80 6,055 9,962 -2,170 Hover/Click
Aug22 220413 549.10 557.90 547.90 555.50 +6.70 5,664 33,548 +1,792 Hover/Click
Oct22 220413 540.90 549.10 540.50 546.90 +5.70 1,074 16,380 +286 Hover/Click
Dec22 220413 536.80 544.00 536.80 541.60 +4.30 265 7,319 +14 Hover/Click
Mar23 220413 533.10 538.80 533.10 536.60 +2.70 193 4,593 +27 Hover/Click
Total Volume and Open Interest 13,575 76,840 +5  
Cotton(ICE) Weekly Monthly
May22 220413 138.83 143.38 137.49 142.77 +4.26 22,597 36,774 -9,237 Hover/Click
Jul22 220413 137.45 142.17 136.26 141.51 +4.06 26,641 86,517 +5,712 Hover/Click
Oct22 220413 126.00 128.18 124.91 128.18 +2.35 0 44 +0 Hover/Click
Dec22 220413 119.90 122.40 118.78 122.18 +2.15 8,316 70,101 +1,702 Hover/Click
Mar23 220413 115.50 118.18 114.17 117.93 +2.19 971 11,404 +257 Hover/Click
May23 220413 110.76 113.54 109.72 113.54 +2.28 428 2,857 +220 Hover/Click
Total Volume and Open Interest 59,450 220,016 -1,106  
Lumber(CME) Weekly Monthly
May22 220413 876.6 902.5 844.8 883.7 +9.5 229 1,340 -26  
Jul22 220413 778.0 833.4 777.0 805.3 +6.8 82 1,050 +21  
Sep22 220413 770.0 787.3 770.0 780.3 +15.3 36 274 +19  
Nov22 220413 760.0 760.8 760.0 760.0 +20.2 10 108 +3  
Jan23 220413 793.0 793.0 793.0 793.0 +20.2 0 6 +0  
Mar23 220413 799.4 799.4 799.4 799.4 +20.2 0 2 +0  
May23 220413 775.2 775.2 775.2 775.2 +20.2        
Total Volume and Open Interest 357 2,780 +17  
Crude Oil(NYM) Weekly Monthly
May22 220413 100.91 104.47 99.87 104.25 +3.65 315,873 151,844 -33,285 Hover/Click
Jun22 220413 100.35 104.00 99.51 103.79 +3.64 156,568 256,482 +15,438 Hover/Click
Jul22 220413 99.71 103.05 98.78 102.89 +3.49 85,510 133,578 +2,570 Hover/Click
Aug22 220413 98.78 101.89 97.91 101.76 +3.24 36,163 74,479 -1,646 Hover/Click
Sep22 220413 97.83 100.66 96.96 100.52 +2.94 50,437 90,996 +813 Hover/Click
Oct22 220413 97.58 99.45 96.15 99.32 +2.75 20,212 64,512 +86 Hover/Click
Nov22 220413 96.00 98.26 95.00 98.17 +2.58 16,544 57,440 -775 Hover/Click
Dec22 220413 94.60 97.18 93.93 97.06 +2.44 70,359 241,713 +66 Hover/Click
Jan23 220413 94.49 96.07 92.94 95.98 +2.31 13,466 45,332 +309 Hover/Click
Feb23 220413 92.59 95.01 92.32 94.92 +2.21 6,630 36,312 +104 Hover/Click
Mar23 220413 91.86 93.96 91.42 93.91 +2.13 7,401 49,458 +943 Hover/Click
Apr23 220413 91.53 93.28 91.04 92.95 +2.06 1,352 27,944 -120 Hover/Click
May23 220413 91.82 92.07 89.97 92.07 +2.02 1,309 28,131 -41 Hover/Click
Jun23 220413 89.28 91.30 88.60 91.20 +1.98 15,719 111,489 +577 Hover/Click
Jul23 220413 88.75 90.35 88.41 90.35 +1.91 285 22,693 -65 Hover/Click
Aug23 220413 88.50 89.52 88.40 89.52 +1.81 267 17,714 +43 Hover/Click
Total Volume and Open Interest 824,381 1,788,190 -14,140  
e-miNY Crude Oil(NYM)
May22 220413 101.025 104.450 99.875 104.250 +3.650 26,710 6,585 -54  
Jun22 220413 100.700 104.000 99.475 103.800 +3.650 1,015 3,306 -52  
Jul22 220413 100.125 103.075 98.850 102.900 +3.500 79 207 +20  
Aug22 220413 100.000 101.750 99.100 101.750 +3.225 13 65 +1  
Sep22 220413 98.700 100.525 97.900 100.525 +2.950 3 59 +1  
Oct22 220413 97.200 99.325 96.200 99.325 +2.750 1 23 +1  
Nov22 220413 95.500 98.175 95.500 98.175 +2.575 7 19 -1  
Dec22 220413 94.575 97.100 94.275 97.050 +2.425 45 304 +9  
Jan23 220413 95.975 95.975 95.975 95.975 +2.300 0 82 +0  
Feb23 220413 94.925 94.925 94.925 94.925 +2.225 0 3 +0  
Total Volume and Open Interest 27,889 10,754 -73  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220413 349.55 377.56 346.00 371.84 +25.40 33,124 47,290 -2,576 Hover/Click
Jun22 220413 334.77 358.07 331.41 352.77 +19.97 27,289 51,629 +3,224 Hover/Click
Jul22 220413 326.25 345.07 322.95 340.73 +15.77 17,857 25,922 +1,327 Hover/Click
Aug22 220413 319.80 334.70 316.60 331.65 +12.74 8,283 15,242 +876 Hover/Click
Sep22 220413 318.35 328.02 312.55 326.03 +11.03 6,474 14,429 +188 Hover/Click
Oct22 220413 314.85 322.75 311.82 321.82 +9.77 2,865 12,115 +179 Hover/Click
Nov22 220413 311.83 317.95 309.10 317.78 +8.65 1,857 8,513 +51 Hover/Click
Dec22 220413 306.38 314.48 303.91 314.02 +7.70 3,877 19,796 +590 Hover/Click
Jan23 220413 306.50 311.41 301.58 311.18 +7.22 974 5,706 +169 Hover/Click
Feb23 220413 304.25 308.45 299.53 308.28 +6.99 407 2,407 +96 Hover/Click
Mar23 220413 299.30 304.71 296.44 304.71 +6.72 376 2,829 -7 Hover/Click
Apr23 220413 295.22 300.79 295.22 300.79 +6.50 168 1,991 -44 Hover/Click
May23 220413 297.17 297.17 297.17 297.17 +6.23 133 786 +1 Hover/Click
Jun23 220413 288.80 293.89 286.40 293.89 +5.93 163 5,074 +50 Hover/Click
Total Volume and Open Interest 104,131 224,708 +4,251  
RBOB Gasoline(NYM) Weekly Monthly
May22 220413 317.63 330.11 313.88 329.13 +13.75 50,866 79,866 -6,954 Hover/Click
Jun22 220413 315.15 328.08 312.08 327.06 +13.31 46,580 70,066 +5,376 Hover/Click
Jul22 220413 311.25 323.09 307.82 322.33 +12.55 27,154 39,199 +1,111 Hover/Click
Aug22 220413 305.37 316.94 302.89 316.26 +11.54 11,827 20,417 +832 Hover/Click
Sep22 220413 298.48 309.65 296.91 309.09 +10.39 11,553 16,991 +535 Hover/Click
Oct22 220413 280.44 291.73 280.24 291.07 +8.90 4,643 11,277 +248 Hover/Click
Nov22 220413 277.61 284.11 274.90 283.33 +7.64 4,941 10,536 +112 Hover/Click
Dec22 220413 272.87 277.92 268.91 277.08 +6.41 4,020 27,450 +1,191 Hover/Click
Jan23 220413 269.11 272.91 266.10 272.54 +5.34 1,005 6,235 +292 Hover/Click
Feb23 220413 266.80 269.71 264.50 269.71 +4.69 339 1,399 +23 Hover/Click
Total Volume and Open Interest 163,452 289,138 +2,839  
e-miNY RBOB Gasoline(NYM)
May22 220413 329.13 329.13 329.13 329.13 +13.75 1 4 +1  
Jun22 220413 327.06 327.06 327.06 327.06 +13.31        
Jul22 220413 322.33 322.33 322.33 322.33 +12.55        
Aug22 220413 316.26 316.26 316.26 316.26 +11.54        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
May22 220413 6.704 7.091 6.652 6.997 +0.317 177,957 141,796 -23,257 Hover/Click
Jun22 220413 6.791 7.193 6.735 7.096 +0.333 56,922 110,373 +11,039 Hover/Click
Jul22 220413 6.846 7.265 6.805 7.173 +0.344 51,523 133,919 +11,627 Hover/Click
Aug22 220413 6.850 7.263 6.806 7.174 +0.341 16,047 49,911 +1,368 Hover/Click
Sep22 220413 6.837 7.236 6.790 7.151 +0.335 15,667 79,655 +1,415 Hover/Click
Oct22 220413 6.847 7.248 6.810 7.163 +0.333 19,949 95,951 +1,844 Hover/Click
Nov22 220413 6.900 7.318 6.878 7.238 +0.334 9,971 41,746 -720 Hover/Click
Dec22 220413 7.070 7.490 7.047 7.414 +0.342 6,882 45,367 -321 Hover/Click
Jan23 220413 7.160 7.604 7.149 7.516 +0.342 13,724 65,329 -258 Hover/Click
Feb23 220413 6.973 7.390 6.961 7.307 +0.325 4,545 20,852 -2 Hover/Click
Mar23 220413 6.272 6.593 6.242 6.511 +0.252 9,257 41,437 +150 Hover/Click
Apr23 220413 4.657 4.799 4.642 4.755 +0.062 12,480 55,401 +778 Hover/Click
May23 220413 4.493 4.617 4.493 4.585 +0.040 7,976 51,344 +1,208 Hover/Click
Jun23 220413 4.576 4.639 4.576 4.617 +0.041 2,549 22,461 +188 Hover/Click
Jul23 220413 4.614 4.686 4.600 4.656 +0.038 2,058 17,302 +44 Hover/Click
Aug23 220413 4.602 4.692 4.602 4.665 +0.038 1,113 14,505 +201 Hover/Click
Total Volume and Open Interest 425,611 1,185,508 +8,477  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220413 105.44 109.00 104.06 108.78 +4.14 238,692 301,860 -27,287 Hover/Click
Jul22 220413 104.97 108.31 103.55 108.08 +3.86 171,825 349,545 +19,324 Hover/Click
Aug22 220413 104.27 107.25 102.76 106.99 +3.44 90,532 156,236 +9,954 Hover/Click
Sep22 220413 103.37 106.04 101.86 105.81 +3.10 62,271 130,900 -603 Hover/Click
Oct22 220413 102.26 104.75 100.89 104.60 +2.85 31,024 72,976 +1,580 Hover/Click
Nov22 220413 101.23 103.57 99.92 103.42 +2.68 25,566 75,338 +2,823 Hover/Click
Dec22 220413 100.00 102.43 98.92 102.24 +2.54 72,734 188,193 -5,615 Hover/Click
Jan23 220413 98.89 101.24 97.89 101.10 +2.42 11,560 39,706 +1,138 Hover/Click
Feb23 220413 97.84 100.13 96.94 100.00 +2.33 5,719 46,141 -1,048 Hover/Click
Mar23 220413 97.08 99.60 97.08 99.00 +2.25 8,807 35,413 -202 Hover/Click
Apr23 220413 98.50 98.50 98.03 98.03 +2.17 540 17,155 +4 Hover/Click
May23 220413 96.20 97.83 96.20 97.20 +2.11 803 17,167 -106 Hover/Click
Jun23 220413 94.67 96.53 93.70 96.40 +2.02 17,537 87,836 -436 Hover/Click
Jul23 220413 95.59 95.59 95.59 95.59 +1.95 171 15,501 +5 Hover/Click
Total Volume and Open Interest 763,813 1,858,443 +76  
Gas Oil(ICE) Weekly Monthly
May22 220413 1046.00 1119.75 1031.75 1056.25 +25.75 54,970 126,811 -1,922 Hover/Click
Jun22 220413 1007.00 1073.00 992.75 1019.50 +22.00 46,534 82,720 +2,541 Hover/Click
Jul22 220413 977.50 1032.00 961.50 989.75 +19.50 20,791 55,670 +1,944 Hover/Click
Aug22 220413 948.25 993.25 937.75 965.75 +17.25 11,427 33,005 +1,215 Hover/Click
Sep22 220413 932.00 972.50 924.50 950.25 +15.50 8,815 34,225 +1,066 Hover/Click
Oct22 220413 928.25 956.75 915.00 938.75 +13.50 3,934 28,775 +464 Hover/Click
Nov22 220413 913.00 937.75 900.50 922.50 +12.25 2,941 18,384 +457 Hover/Click
Dec22 220413 898.50 920.50 885.75 906.75 +11.00 14,005 61,863 +914 Hover/Click
Jan23 220413 878.75 908.25 878.75 897.00 +10.25 1,434 15,497 +18 Hover/Click
Feb23 220413 870.00 896.75 870.00 887.50 +9.50 748 6,621 +236 Hover/Click
Total Volume and Open Interest 181,297 519,468 -2,648  
Ethanol(CBOT)
May22 220413 2.160 2.160 2.160 2.160 unch        
Jun22 220413 2.160 2.160 2.160 2.160 unch        
Jul22 220413 2.160 2.160 2.160 2.160 unch        
Aug22 220413 2.160 2.160 2.160 2.160 unch        
Sep22 220413 2.160 2.160 2.160 2.160 unch        
Oct22 220413 2.160 2.160 2.160 2.160 unch        
Nov22 220413 2.160 2.160 2.160 2.160 unch        
Dec22 220413 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220413 101.39 104.43 99.95 104.25 +3.65 32,147 41,781 -3,735 Hover/Click
Jun22 220413 100.94 103.94 99.58 103.79 +3.64 56,533 77,442 -2,457 Hover/Click
Jul22 220413 98.88 103.01 98.88 102.89 +3.49 32,326 34,092 +2,613 Hover/Click
Aug22 220413 98.81 101.89 98.42 101.76 +3.24 15,257 20,975 +424 Hover/Click
Sep22 220413 98.29 100.55 97.29 100.52 +2.94 11,116 44,581 -649 Hover/Click
Oct22 220413 97.65 99.33 96.76 99.32 +2.75 4,462 17,545 -625 Hover/Click
Nov22 220413 96.57 98.22 95.67 98.17 +2.58 2,540 11,742 +31 Hover/Click
Dec22 220413 95.19 97.11 94.18 97.06 +2.44 7,818 110,065 -469 Hover/Click
Jan23 220413 95.69 95.98 95.69 95.98 +2.31 815 6,534 -78 Hover/Click
Feb23 220413 94.92 94.92 94.92 94.92 +2.21 321 3,507 -59 Hover/Click
Mar23 220413 93.91 93.91 93.91 93.91 +2.13 467 9,216 +84 Hover/Click
Apr23 220413 92.95 92.95 92.95 92.95 +2.06 89 3,499 +6 Hover/Click
May23 220413 92.07 92.07 92.07 92.07 +2.02 48 2,823 +0 Hover/Click
Jun23 220413 89.54 91.20 89.00 91.20 +1.98 3,029 27,140 +332 Hover/Click
Jul23 220413 90.35 90.35 90.35 90.35 +1.91 646 1,266 +644 Hover/Click
Aug23 220413 89.52 89.52 89.52 89.52 +1.81 25 790 +20 Hover/Click
Total Volume and Open Interest 171,689 503,873 -3,774  
US Dollar Index(ICE) Weekly Monthly
Jun22 220413 100.320 100.515 99.805 99.912 -0.380 14,579 51,440 +550 Hover/Click
Sep22 220413 100.170 100.215 99.575 99.662 -0.380 17 490 +0 Hover/Click
Dec22 220413 99.950 99.950 99.662 99.662 -0.380 1 101 +1 Hover/Click
Total Volume and Open Interest 14,597 52,037 +551  
Australian Dollar(CME) Weekly Monthly
Jun22 220413 74.61 74.82 73.99 74.53 -0.16 61,761 149,557 -376 Hover/Click
Sep22 220413 74.77 74.95 74.13 74.66 -0.17 18 360 +5 Hover/Click
Dec22 220413 74.30 74.98 74.19 74.72 -0.16 0 46 +0 Hover/Click
Total Volume and Open Interest 61,965 150,353 -423  
British Pound(CME) Weekly Monthly
Jun22 220413 130.00 131.17 129.69 131.08 +1.06 78,997 239,098 -3,766 Hover/Click
Sep22 220413 130.20 131.23 129.78 131.15 +1.05 36 2,175 -3 Hover/Click
Dec22 220413 130.32 131.27 129.92 131.27 +1.03 0 1,776 +0 Hover/Click
Total Volume and Open Interest 79,463 245,333 -3,832  
Canadian Dollar(CME) Weekly Monthly
Jun22 220413 79.09 79.62 78.86 79.54 +0.41 51,155 147,891 +881 Hover/Click
Sep22 220413 79.08 79.57 78.86 79.51 +0.40 43 2,536 +27 Hover/Click
Dec22 220413 78.95 79.54 78.83 79.48 +0.40 61 4,477 +51 Hover/Click
Mar23 220413 79.37 79.52 78.84 79.48 +0.40 0 234 +0 Hover/Click
Total Volume and Open Interest 51,514 156,422 +837  
Japanese Yen(CME) Weekly Monthly
Jun22 220413 79.88 79.91 79.29 79.74 -0.21 124,251 243,133 +8,711 Hover/Click
Sep22 220413 80.09 80.20 79.70 80.15 -0.21 58 1,524 +3 Hover/Click
Dec22 220413 80.25 80.66 80.23 80.66 -0.23 4 41 +2 Hover/Click
Total Volume and Open Interest 124,562 248,237 +8,719  
Swiss Franc(CME) Weekly Monthly
Jun22 220413 107.53 107.62 107.14 107.32 -0.25 15,372 41,377 +121 Hover/Click
Sep22 220413 108.17 108.28 107.83 107.99 -0.26 6 161 +6 Hover/Click
Dec22 220413 108.75 109.03 108.58 108.75 -0.27 0 62 +0 Hover/Click
Total Volume and Open Interest 15,378 41,600 +127  
EuroFX(CME) Weekly Monthly
Jun22 220413 108.51 109.19 108.33 109.10 +0.55 130,990 659,163 +4,106 Hover/Click
Sep22 220413 109.09 109.79 108.96 109.71 +0.53 392 7,699 +13 Hover/Click
Dec22 220413 110.40 110.45 109.62 110.40 +0.54 470 3,408 -188 Hover/Click
Total Volume and Open Interest 133,232 675,928 +3,655  
Mexican Peso(CME) Weekly Monthly
Jun22 220413 499.50 501.38 498.88 500.63 +1.25 31,458 170,952 +1,181 Hover/Click
Sep22 220413 490.75 492.13 490.13 491.50 +1.25 0 24 +0 Hover/Click
Total Volume and Open Interest 31,458 171,029 +1,181  
Brazilian Real(CME) Weekly Monthly
May22 220413 212.90 214.90 211.65 212.75 -0.20 8,006 66,004 -171  
Jun22 220413 211.00 211.95 209.70 210.75 -0.25 113 2,312 +24 Hover/Click
Jul22 220413 207.90 209.85 207.65 208.75 -0.20 3 51 +1  
Aug22 220413 207.25 207.95 206.75 207.25 -0.15        
Total Volume and Open Interest 8,122 68,368 -146  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220413 142~130 143~200 141~110 143~060 +0~240 333,077 1,115,976 +2,970 Hover/Click
Sep22 220413 141~000 142~180 140~120 142~070 +0~250 46 44 +7 Hover/Click
Dec22 220413 142~070 142~070 142~070 142~070 +0~250       Hover/Click
Total Volume and Open Interest 333,123 1,116,020 +2,977  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220413 120~135 121~070 119~310 120~255 +0~095 1,441,742 3,738,469 +10,241 Hover/Click
Sep22 220413 120~015 120~240 119~180 120~115 +0~095 136 195 +34 Hover/Click
Dec22 220413 120~115 120~220 120~115 120~115 +0~095       Hover/Click
Total Volume and Open Interest 1,441,878 3,738,664 +10,275  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220413 113~196 114~080 113~120 113~280 +0~050 933,649 3,842,857 +12,035 Hover/Click
Sep22 220413 113~042 113~240 112~282 113~130 +0~032 4 562 +2 Hover/Click
Dec22 220413 113~130 113~130 113~130 113~130 +0~032       Hover/Click
Total Volume and Open Interest 933,653 3,843,419 +12,037  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220413 105~252 106~024 105~233 105~301 +0~033 621,824 2,253,518 -6,972 Hover/Click
Sep22 220413 105~160 105~172 105~136 105~172 +0~033 23 22 +19 Hover/Click
Dec22 220413 105~176 105~176 105~176 105~176 +0~033       Hover/Click
Total Volume and Open Interest 621,847 2,253,540 -6,953  
Eurodollars(CME) Weekly Monthly
Jun22 220413 98.375 98.390 98.345 98.375 unch 86,266 1,066,438 +16,404  
Sep22 220413 97.705 97.780 97.665 97.745 +0.030 123,213 999,047 -21,617  
Dec22 220413 97.180 97.320 97.150 97.260 +0.045 157,933 1,392,136 +7,195  
Mar23 220413 96.895 97.075 96.865 97.000 +0.060 92,171 896,571 +3,782  
Jun23 220413 96.715 96.890 96.675 96.815 +0.050 143,105 994,803 -3,495  
Sep23 220413 96.730 96.910 96.690 96.830 +0.045 106,853 821,845 +2,811  
Dec23 220413 96.825 97.010 96.790 96.930 +0.055 114,305 1,268,704 +1,094  
Mar24 220413 96.940 97.120 96.905 97.040 +0.060 75,326 418,802 -5,795  
Jun24 220413 97.015 97.185 96.970 97.100 +0.050 84,419 455,199 -8,973  
Sep24 220413 97.050 97.205 97.000 97.120 +0.040 85,846 455,460 +13,128  
Dec24 220413 97.075 97.215 97.015 97.130 +0.035 81,378 780,119 -2,788  
Mar25 220413 97.120 97.250 97.055 97.170 +0.030 48,254 239,610 -557  
Jun25 220413 97.165 97.290 97.095 97.205 +0.030 45,199 164,327 -1,321  
Sep25 220413 97.190 97.310 97.120 97.230 +0.030 29,070 130,628 +2,122  
Dec25 220413 97.195 97.310 97.120 97.230 +0.030 32,865 129,756 +216  
Mar26 220413 97.200 97.305 97.120 97.225 +0.030 20,232 72,433 +814  
Jun26 220413 97.180 97.285 97.105 97.205 +0.030 16,083 62,583 +838  
Sep26 220413 97.155 97.250 97.080 97.180 +0.030 13,791 73,974 +562  
Total Volume and Open Interest 1,413,153 10,964,831 +3,797  
Ultra T-Bond(CBOT)
Jun22 220413 164~28 166~10 163~03 165~14 +0~28 156,703 1,272,390 +1,547  
Sep22 220413 165~10 165~10 165~10 165~10 +0~28        
Dec22 220413 165~10 165~10 165~10 165~10 +0~28        
Total Volume and Open Interest 156,703 1,272,390 +1,547  
Ultra 10-Yr T-Note(CBOT)
Jun22 220413 130~220 131~215 129~290 131~070 +0~170 327,917 1,324,638 -12,438  
Sep22 220413 131~015 131~015 131~015 131~015 +0~170 2 2 +2  
Dec22 220413 131~015 131~015 131~015 131~015 +0~170        
Total Volume and Open Interest 327,919 1,324,640 -12,436  
30 Day Federal Funds(CBOT)
Apr22 220413 99.668 99.670 99.668 99.670 +0.002 30,291 525,495 +14,818  
May22 220413 99.250 99.255 99.245 99.250 unch 34,479 346,506 +2,134  
Jun22 220413 98.965 98.975 98.945 98.965 unch 10,881 95,819 -1,972  
Jul22 220413 98.705 98.720 98.675 98.705 unch 18,686 265,211 -67  
Aug22 220413 98.385 98.415 98.355 98.390 +0.005 22,161 200,848 +2,756  
Sep22 220413 98.285 98.320 98.250 98.295 +0.015 6,096 61,938 +1,941  
Total Volume and Open Interest 217,987 2,092,882 +29,167  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220413 149.30 149.49 149.22 149.24 -0.03 1,139 11,862 +22 Hover/Click
Sep22 220413 149.23 149.23 149.23 149.23 -0.03       Hover/Click
Dec22 220413 149.23 149.23 149.23 149.23 -0.03       Hover/Click
Total Volume and Open Interest 1,139 11,862 +22  
Euro-Buxl(EUREX)
Jun22 220413 175.84 177.46 174.28 177.32 +1.08 66,551 310,173 +6,296  
Sep22 220413 193.62 193.62 193.62 193.62 +1.38 0 292 +0  
Dec22 220413 193.72 193.72 193.72 193.72 +1.08        
Total Volume and Open Interest 66,551 310,465 +6,296  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220413 155.10 155.91 154.51 155.86 +0.50 738,447 1,420,735 +46,674 Hover/Click
Sep22 220413 155.20 156.50 155.20 156.50 +0.52 15 24,036 +10 Hover/Click
Dec22 220413 154.17 154.17 154.17 154.17 +0.50 0 7 +0 Hover/Click
Total Volume and Open Interest 738,462 1,444,778 +46,684  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220413 127.59 127.97 127.30 127.93 +0.19 406,621 1,762,348 +21,144 Hover/Click
Sep22 220413 126.70 126.70 126.70 126.70 +0.19 0 3 +0 Hover/Click
Dec22 220413 126.90 126.90 126.90 126.90 +0.19       Hover/Click
Total Volume and Open Interest 406,621 1,762,351 +21,144  
Euro-Schatz(EUREX)
Jun22 220413 110.46 110.54 110.37 110.51 +0.03 372,697 1,654,491 +43,896  
Sep22 220413 110.04 110.04 110.04 110.04 -0.01 0 2 +0  
Dec22 220413 110.54 110.54 110.54 110.54 +0.03        
Total Volume and Open Interest 372,697 1,654,493 +43,896  
3-Mth Euribor(EUREX)
Jun22 220413 100.300 100.300 100.300 100.300 -0.005 2 495 +0  
Sep22 220413 100.010 100.010 100.010 100.010 unch 0 1,228 +0  
Dec22 220413 99.625 99.625 99.625 99.625 +0.010 0 182 +0  
Total Volume and Open Interest 22 3,262 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220413 118~28 119~17 118~17 119~14 -0~02 173,910 687,663 +1,013 Hover/Click
Sep22 220413 118~20 118~20 118~20 118~20 -0~02 0 2 +0 Hover/Click
Total Volume and Open Interest 173,910 687,665 +1,013  
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 220413 100.310 100.310 100.280 100.300 -0.005 67,080 497,091 +2,569  
Sep22 220413 100.010 100.015 99.970 100.000 -0.005 69,260 484,843 +4,829  
Dec22 220413 99.615 99.630 99.570 99.615 +0.005 107,059 535,051 +14,550  
Total Volume and Open Interest 789,598 4,364,128 +40,255  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220413 99.25 99.26 99.20 99.24 -0.01 19,640 226,732 +4,653  
Sep22 220413 98.24 98.32 98.22 98.28 +0.03 15,404 178,847 +3,889  
Dec22 220413 97.67 97.76 97.64 97.71 +0.05 13,370 181,071 +1,319  
Mar23 220413 97.02 97.14 97.00 97.09 +0.07 16,627 117,951 +228  
Jun23 220413 96.59 96.75 96.58 96.69 +0.10 9,863 87,065 -1,957  
Sep23 220413 96.45 96.63 96.44 96.55 +0.10 4,935 82,049 -293  
Dec23 220413 96.44 96.61 96.44 96.53 +0.09 5,565 47,934 -624  
Mar24 220413 96.49 96.65 96.47 96.56 +0.07 2,885 32,361 -39  
Jun24 220413 96.58 96.60 96.58 96.59 +0.07 1 339 -9  
Sep24 220413 96.59 96.59 96.59 96.59 +0.08 0 125 +0  
Total Volume and Open Interest 88,290 954,612 +7,167  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220413 96.87 96.95 96.85 96.88 +0.02 137,210 1,042,005 +10,824  
Sep22 220413 96.88 96.88 96.88 96.88 +0.02        
Total Volume and Open Interest 137,210 1,042,005 +10,824  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220413 97.25 97.38 97.23 97.32 +0.07 234,421 892,801 +6,739  
Sep22 220413 97.32 97.32 97.32 97.32 +0.07        
Total Volume and Open Interest 234,421 892,801 +6,739  
Gold(CMX) Weekly Monthly
Apr22 220413 1969.5 1981.0 1969.5 1981.0 +8.9 163 2,005 -43 Hover/Click
Jun22 220413 1970.5 1985.8 1966.3 1984.7 +8.6 184,385 475,963 -551 Hover/Click
Aug22 220413 1976.6 1992.2 1974.0 1991.5 +8.5 5,741 45,567 +1,167 Hover/Click
Oct22 220413 1986.0 1998.5 1981.8 1998.1 +8.5 896 11,522 +283 Hover/Click
Dec22 220413 1990.0 2005.9 1987.7 2005.7 +8.5 2,760 26,733 +446 Hover/Click
Feb23 220413 2001.2 2014.3 2001.2 2014.3 +8.7 44 3,766 -2 Hover/Click
Apr23 220413 2006.3 2023.0 2006.3 2023.0 +8.7 97 559 +89 Hover/Click
Jun23 220413 2026.3 2032.7 2026.3 2031.4 +8.8 4 532 +4 Hover/Click
Aug23 220413 2040.0 2040.0 2040.0 2040.0 +8.8 0 50 +0 Hover/Click
Oct23 220413 2048.5 2048.5 2048.5 2048.5 +8.8       Hover/Click
Dec23 220413 2059.5 2059.5 2059.5 2059.5 +8.8 0 407 +0 Hover/Click
Feb24 220413 2063.1 2063.1 2063.1 2063.1 +8.8       Hover/Click
Total Volume and Open Interest 194,489 570,795 +1,352  
Silver(CMX) Weekly Monthly
May22 220413 2558.5 2607.0 2553.0 2603.0 +29.5 76,959 79,778 -4,884 Hover/Click
Jul22 220413 2564.5 2615.0 2560.5 2611.3 +30.1 20,538 58,745 +7,780 Hover/Click
Sep22 220413 2575.5 2623.0 2575.5 2619.7 +29.8 900 8,417 +276 Hover/Click
Dec22 220413 2589.5 2636.5 2588.5 2633.1 +29.6 185 5,494 +72 Hover/Click
Mar23 220413 2605.0 2647.3 2605.0 2647.3 +29.8 4 1,115 +2 Hover/Click
May23 220413 2660.2 2660.2 2660.2 2660.2 +29.8 1 15 +0 Hover/Click
Jul23 220413 2672.6 2672.6 2672.6 2672.6 +29.8 3 98 +0 Hover/Click
Total Volume and Open Interest 98,831 154,945 +3,275  
Platinum(NYMEX) Weekly Monthly
Apr22 220413 970.0 986.0 970.0 985.2 +16.2 31 246 -23 Hover/Click
Jul22 220413 968.3 991.0 966.4 989.6 +17.2 11,955 55,314 +273 Hover/Click
Oct22 220413 970.5 992.6 970.5 992.5 +17.4 279 7,233 +207 Hover/Click
Jan23 220413 978.9 995.4 978.9 995.4 +19.0 13 120 -1 Hover/Click
Total Volume and Open Interest 12,297 63,086 +448  
Palladium(NYMEX) Weekly Monthly
Jun22 220413 2322.50 2419.50 2303.00 2339.50 -14.80 1,521 6,112 -36 Hover/Click
Sep22 220413 2410.00 2410.00 2312.00 2341.40 -14.60 121 316 +38 Hover/Click
Dec22 220413 2341.40 2341.40 2341.40 2341.40 -14.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,643 6,436 +3  
Copper(CMX) Weekly Monthly
May22 220413 469.35 475.60 467.45 471.20 +0.25 72,738 78,477 -12,223 Hover/Click
Jul22 220413 471.10 477.10 469.20 473.05 +0.30 36,199 72,072 +4,325 Hover/Click
Sep22 220413 471.80 477.65 470.00 473.45 unch 8,684 27,743 +2,731 Hover/Click
Dec22 220413 472.40 477.60 469.90 473.60 -0.20 2,243 17,607 +914 Hover/Click
Mar23 220413 470.20 473.20 470.20 473.20 -0.45 234 1,169 +10 Hover/Click
Total Volume and Open Interest 120,940 205,927 -4,281  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220413 34178 34511 34052 34482 +343 159,044 70,528 +2,016 Hover/Click
Sep22 220413 34193 34483 34041 34465 +345 80 191 +9 Hover/Click
Dec22 220413 34546 34546 34151 34546 +338 0 2 +0 Hover/Click
Mar23 220413 34537 34537 34537 34537 +331       Hover/Click
Total Volume and Open Interest 159,124 70,721 +2,025  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220413 4396.75 4449.50 4384.00 4442.25 +49.25 1,431,371 2,122,426 +25,725 Hover/Click
Sep22 220413 4400.00 4452.00 4387.75 4445.50 +49.50 1,745 11,732 +475 Hover/Click
Dec22 220413 4408.75 4462.75 4399.75 4456.75 +49.50 11 8,634 +0 Hover/Click
Mar23 220413 4476.25 4476.25 4476.25 4476.25 +50.25 0 528 +0 Hover/Click
Total Volume and Open Interest 1,433,127 2,144,869 +26,200  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220413 13952.75 14266.50 13921.00 14221.50 +276.50 577,477 232,211 +586 Hover/Click
Sep22 220413 13996.50 14300.00 13958.00 14255.75 +277.00 967 1,860 +53 Hover/Click
Dec22 220413 14027.25 14335.25 14027.25 14309.00 +277.25 3 82 +0 Hover/Click
Total Volume and Open Interest 578,447 234,157 +639  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220413 2600.40 2642.80 2599.10 2638.60 +42.00 9,939 46,464 -204 Hover/Click
Sep22 220413 2606.00 2645.10 2606.00 2645.10 +41.50 0 2 +0 Hover/Click
Dec22 220413 2656.80 2656.80 2656.80 2656.80 +39.30       Hover/Click
Total Volume and Open Interest 9,939 46,466 -204  
Volatility Index(CBOE)
Apr22 220413 24.90 25.00 22.50 22.69 -2.37 63,465 63,293 -9,854  
May22 220413 26.10 26.35 24.37 24.43 -1.77 58,685 126,605 +7,079  
Jun22 220413 26.84 27.07 25.65 25.75 -1.10 20,431 46,698 +3,229  
Jul22 220413 27.50 27.68 26.55 26.68 -0.82 7,478 30,799 +389  
Total Volume and Open Interest 158,603 309,553 +1,768  
S & P 600(CME)
Jun22 220413 1293.70 1293.70 1293.70 1293.70 +20.50        
Sep22 220413 1294.60 1294.60 1294.60 1294.60 +20.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220413 1987.20 2027.70 1984.90 2022.40 +37.60 200,569 483,620 -4,194 Hover/Click
Sep22 220413 1994.20 2028.70 1989.70 2024.10 +37.60 32 209 +3 Hover/Click
Dec22 220413 2018.90 2018.90 2018.90 2018.90 +36.90       Hover/Click
Total Volume and Open Interest 200,601 483,829 -4,191  
Nikkei 225(CME)
Jun22 220413 26380 27020 26345 26980 +645 3,946 11,030 +272  
Sep22 220413 26970 27005 26970 26970 +640 9 7 +2  
Total Volume and Open Interest 3,955 11,037 +273  
Nikkei 225(SGX) Weekly Monthly
Jun22 220413 26345 26910 26250 26875 +550 35,297 97,443 +1,425  
Sep22 220413 26430 26825 26430 26825 +550 17 911 -7  
Dec22 220413 26620 26620 26620 26620 +550 0 13,289 +0  
Total Volume and Open Interest 35,318 124,677 +1,418  
Nikkei 225 Mini(JPX)
Jun22 220413 26355 26885 26355 26880 +560 460,006 296,919 +1,006  
Sep22 220413 26220 26840 26195 26840 +570 12,638 7,827 +337  
Dec22 220413 26005 26610 25975 26610 +550 528 3,605 +31  
Total Volume and Open Interest 496,435 342,842 +5,009  
Nikkei 225(JPX)
Jun22 220413 26350 26880 26350 26880 +560 36,049 207,099 -840  
Sep22 220413 26290 26840 26290 26840 +570 216 5,313 -15  
Dec22 220413 26230 26610 26230 26610 +550 0 27,949 +1  
Total Volume and Open Interest 36,267 276,921 -854  
Nikkei 225(CME) Yen
Jun22 220413 26340 26985 26315 26950 +650 28,005 45,810 +2,574  
Sep22 220413 26890 26910 26890 26890 +650 9 19 +7  
Dec22 220413 26655 26655 26655 26655 +650        
Total Volume and Open Interest 28,014 45,829 +2,581  
Nikkei 225(CME) e-Mini Yen
Jun22 220413 26950 26950 26950 26950 +650        
Sep22 220413 26890 26890 26890 26890 +650        
Dec22 220413 26660 26660 26660 26660 +650        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220413 6560.0 6567.5 6475.5 6542.0 +5.5 252,261 275,200 -3,759  
May22 220413 6459.0 6468.5 6378.5 6444.5 +6.5 192,645 41,690 +39,947  
Jun22 220413 6401.0 6408.0 6349.0 6398.0 +5.5 96 6,367 -309  
Sep22 220413 6377.5 6377.5 6377.5 6377.5 +5.5 0 1 +1  
Dec22 220413 6357.0 6357.0 6357.0 6357.0 +5.5 0 14,502 +0  
Mar23 220413 6352.5 6352.5 6352.5 6352.5 +5.5        
Total Volume and Open Interest 445,002 337,763 +35,880  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220413 21315 21525 21123 21311 +8 130,203 106,112 +6,766  
May22 220413 21242 21406 21025 21200 +4 945 1,061 +56  
Jun22 220413 21083 21239 20850 21028 +4 340 9,784 -30  
Total Volume and Open Interest 131,550 131,167 +6,808  
DAX(EUREX) Weekly Monthly
Jun22 220413 14065.0 14167.0 13976.0 14083.0 -58.0 50,523 80,730 +1,584  
Sep22 220413 14088.0 14144.0 13987.0 14066.0 -58.0 12 444 +0  
Dec22 220413 14059.0 14059.0 14059.0 14059.0 -57.0 0 2 +0  
Total Volume and Open Interest 50,535 81,176 +1,584  
Mini-DAX(EUREX)
Jun22 220413 14063.0 14168.0 13976.0 14083.0 -58.0 39,671 11,990 +421  
Sep22 220413 14125.0 14125.0 14040.0 14066.0 -58.0 8 46 +0  
Dec22 220413 14059.0 14059.0 14059.0 14059.0 -57.0 0 4 +0  
Total Volume and Open Interest 39,679 12,040 +421  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220413 3734 3765 3710 3745 -9 736,969 4,003,969 +4,081  
Sep22 220413 3741 3747 3696 3730 -10 16 11,748 +5  
Dec22 220413 3717 3718 3717 3718 -9 0 33,308 +0  
Total Volume and Open Interest 736,985 4,056,516 +4,086  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220413 12299 12341 12241 12294 -5 31,101 166,084 +1,733  
Sep22 220413 12260 12260 12260 12260 -5 1 115 +0  
Dec22 220413 12242 12242 12242 12242 -5 0 2 +0  
Total Volume and Open Interest 31,102 166,201 +1,733  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220413 7535.00 7560.00 7506.50 7536.50 -10.50 92,122 590,468 +774  
Sep22 220413 7491.50 7491.50 7491.50 7491.50 -10.50 1 565 +0  
Dec22 220413 7484.50 7484.50 7484.50 7484.50 -10.50 0 1,368 +0  
Total Volume and Open Interest 92,123 592,401 +774  
SPI 200(SFE) Weekly Monthly
Jun22 220413 7420.0 7477.0 7405.0 7454.0 +30.0 29,661 237,118 -110  
Sep22 220413 7374.0 7374.0 7374.0 7374.0 +30.0 1 3 +1  
Dec22 220413 7352.0 7352.0 7352.0 7352.0 +30.0 0 103 +0  
Total Volume and Open Interest 29,669 237,601 -106  
FTSE MIB(ISE)
Jun22 220413 24080.00 24165.00 23915.00 24121.00 +39.00 16,947 79,344 +840  
Sep22 220413 23900.00 23985.00 23790.00 23961.00 +34.00 38 496 +36  
Dec22 220413 23766.00 23766.00 23766.00 23766.00 +34.00        
Total Volume and Open Interest 16,985 79,840 +876  
KOSPI 200(KFE)
Jun22 220413 354.10 359.55 353.15 358.80 +6.15 240,760 253,786 -3,697  
Sep22 220413 354.15 359.60 353.35 359.15 +6.65 409 9,267 +29  
Dec22 220413 354.15 360.00 354.15 359.70 +7.70 0 13,161 -110  
Total Volume and Open Interest 241,170 285,166 -3,531  
GSCI(CME) Weekly Monthly
Apr22 220413 743.00 757.05 735.85 755.05 +18.40 326 1,030 -235  
May22 220413 740.40 754.20 731.15 751.25 +17.60 313 787 +309  
Jun22 220413 748.75 748.75 748.75 748.75 +12.60        
Total Volume and Open Interest 639 1,817 +74  
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!!!