Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220414 1678.50 1692.50 1670.00 1682.25 +6.25 104,828 174,968 -23,124 Hover/Click
Jul22 220414 1665.00 1679.50 1656.00 1665.25 +0.25 90,606 239,974 +11,238 Hover/Click
Aug22 220414 1624.25 1637.25 1615.00 1624.50 -0.50 3,700 19,801 +44 Hover/Click
Sep22 220414 1549.00 1561.00 1537.00 1545.50 -2.00 2,233 14,047 +248 Hover/Click
Nov22 220414 1504.00 1520.00 1495.50 1501.50 -4.25 32,609 192,304 +2,382 Hover/Click
Jan23 220414 1502.50 1521.00 1496.50 1501.00 -4.00 4,046 24,342 +278 Hover/Click
Mar23 220414 1482.50 1506.25 1479.00 1482.00 -2.25 3,727 41,733 +514 Hover/Click
May23 220414 1478.50 1502.50 1476.25 1479.00 -1.25 1,709 19,981 -52 Hover/Click
Jul23 220414 1486.75 1501.25 1476.00 1479.00 -0.25 1,360 9,428 +179 Hover/Click
Aug23 220414 1466.50 1466.50 1466.50 1466.50 -0.75 24 181 +8 Hover/Click
Sep23 220414 1430.00 1430.00 1428.75 1428.75 +0.25 10 498 +10 Hover/Click
Nov23 220414 1397.25 1417.25 1396.50 1399.75 +1.00 658 14,008 -138 Hover/Click
Jan24 220414 1407.75 1409.75 1402.00 1402.00 +1.00 9 370 +4 Hover/Click
Mar24 220414 1395.25 1395.25 1395.25 1395.25 +1.00 0 4 +0 Hover/Click
Total Volume and Open Interest 245,560 752,157 -8,392  
Soybean Meal(CBOT) Weekly Monthly
May22 220414 459.10 464.90 458.30 461.40 +3.20 54,171 94,426 -12,858 Hover/Click
Jul22 220414 454.90 459.90 452.70 455.70 +1.40 51,315 163,444 +11,075 Hover/Click
Aug22 220414 444.30 448.30 441.50 444.70 +0.50 3,362 20,472 +556 Hover/Click
Sep22 220414 432.80 436.10 428.50 431.60 -0.90 1,793 13,342 +150 Hover/Click
Oct22 220414 422.60 425.80 417.80 419.90 -2.00 2,087 16,070 +442 Hover/Click
Dec22 220414 421.00 425.00 416.70 418.90 -2.10 13,517 64,598 +3,025 Hover/Click
Jan23 220414 416.80 420.80 413.20 414.80 -1.80 1,532 6,636 +267 Hover/Click
Mar23 220414 409.80 412.50 405.00 406.10 -2.00 1,265 8,324 +305 Hover/Click
May23 220414 406.80 411.80 401.60 402.20 -2.20 379 3,269 +137 Hover/Click
Jul23 220414 405.80 407.60 400.80 401.60 -2.00 305 2,640 +42 Hover/Click
Total Volume and Open Interest 129,909 397,955 +3,210  
Soybean Oil(CBOT) Weekly Monthly
May22 220414 78.21 79.17 77.42 78.91 +0.80 43,062 70,484 -5,365 Hover/Click
Jul22 220414 76.15 77.19 75.44 76.89 +0.74 41,940 128,583 +7,759 Hover/Click
Aug22 220414 73.84 74.74 73.20 74.45 +0.58 3,829 23,846 -89 Hover/Click
Sep22 220414 72.33 73.06 71.56 72.84 +0.48 2,638 17,573 +467 Hover/Click
Oct22 220414 71.37 71.59 70.10 71.39 +0.42 2,148 16,225 +471 Hover/Click
Dec22 220414 70.34 70.98 69.53 70.78 +0.42 12,684 79,956 +3,384 Hover/Click
Jan23 220414 69.51 70.08 68.78 69.92 +0.40 1,543 6,507 +573 Hover/Click
Mar23 220414 68.85 68.87 67.62 68.65 +0.38 940 7,244 +138 Hover/Click
May23 220414 67.70 67.81 66.70 67.68 +0.36 484 4,124 +52 Hover/Click
Jul23 220414 67.05 67.05 66.14 66.89 +0.38 466 3,511 +42 Hover/Click
Total Volume and Open Interest 109,897 364,457 +7,472  
Canola(WCE) Weekly Monthly
May22 220414 1155.0 1165.8 1149.7 1160.7 +5.7 4,431 28,540 -1,627 Hover/Click
Jul22 220414 1133.2 1147.7 1132.3 1142.5 +5.8 8,473 42,340 +2,028 Hover/Click
Nov22 220414 1027.8 1038.2 1026.9 1032.8 +5.0 5,058 61,271 +754 Hover/Click
Jan23 220414 1028.2 1039.6 1028.2 1034.6 +5.3 625 12,423 +221 Hover/Click
Mar23 220414 1034.9 1037.2 1033.4 1033.4 +5.3 82 748 +6 Hover/Click
Total Volume and Open Interest 18,689 145,618 +1,402  
Corn(CBOT) Weekly Monthly
May22 220414 783.50 793.00 781.00 790.25 +6.75 154,266 282,839 -27,303 Hover/Click
Jul22 220414 777.75 786.00 775.25 783.75 +5.75 153,025 569,529 +30,205 Hover/Click
Sep22 220414 745.75 751.50 743.25 748.75 +1.75 30,822 171,716 +6,883 Hover/Click
Dec22 220414 733.75 739.00 730.75 735.25 -0.50 61,354 416,311 +9,483 Hover/Click
Mar23 220414 736.50 741.25 733.25 737.25 -0.75 10,223 55,539 +1,581 Hover/Click
May23 220414 738.00 741.00 733.75 737.75 -0.50 2,197 20,143 +318 Hover/Click
Jul23 220414 733.00 737.00 729.25 733.50 -0.50 2,440 25,950 +35 Hover/Click
Sep23 220414 682.50 685.00 679.75 683.25 +0.25 431 3,572 +26 Hover/Click
Dec23 220414 660.00 663.00 657.50 661.50 +1.00 2,197 39,907 +429 Hover/Click
Mar24 220414 665.50 668.75 665.00 667.75 +1.00 35 1,735 +5 Hover/Click
Total Volume and Open Interest 417,140 1,589,848 +21,686  
Wheat(CBOT) Weekly Monthly
May22 220414 1113.00 1127.50 1094.25 1096.50 -17.00 50,433 55,331 -13,458 Hover/Click
Jul22 220414 1120.00 1135.25 1102.50 1104.50 -16.75 63,990 153,844 +8,670 Hover/Click
Sep22 220414 1117.00 1131.75 1099.25 1101.00 -17.50 14,047 51,920 +2,487 Hover/Click
Dec22 220414 1108.75 1123.75 1091.00 1093.75 -18.00 10,742 56,376 +925 Hover/Click
Mar23 220414 1104.50 1112.25 1083.00 1085.75 -16.75 1,642 8,139 +15 Hover/Click
May23 220414 1086.50 1092.25 1070.00 1071.50 -12.25 629 3,135 +24 Hover/Click
Total Volume and Open Interest 142,328 338,271 -1,216  
Wheat(KCBT) Weekly Monthly
May22 220414 1170.50 1186.25 1151.25 1154.00 -20.00 20,979 32,234 -5,205 Hover/Click
Jul22 220414 1175.00 1190.50 1154.00 1157.25 -20.75 24,148 83,027 +5,390 Hover/Click
Sep22 220414 1174.50 1188.00 1152.25 1155.00 -21.75 5,851 30,567 +887 Hover/Click
Dec22 220414 1167.50 1181.00 1144.75 1149.75 -21.75 3,593 23,754 +416 Hover/Click
Mar23 220414 1170.00 1171.50 1141.75 1144.00 -22.00 491 1,992 -42 Hover/Click
May23 220414 1136.75 1148.75 1124.75 1128.50 -16.25 156 992 +14 Hover/Click
Jul23 220414 1043.00 1043.00 1027.50 1033.00 -10.00 203 2,409 +60 Hover/Click
Total Volume and Open Interest 55,492 175,900 +1,533  
Wheat(MGE) Weekly Monthly
May22 220414 1155.50 1169.25 1127.75 1144.50 -14.50 4,264 16,602 -1,533 Hover/Click
Jul22 220414 1160.75 1168.50 1130.00 1146.75 -12.25 5,195 27,191 +1,518 Hover/Click
Sep22 220414 1142.75 1153.25 1118.00 1134.00 -9.25 2,325 19,988 +687 Hover/Click
Dec22 220414 1140.50 1153.25 1128.25 1137.50 -5.75 1,227 8,102 +257 Hover/Click
Mar23 220414 1130.00 1134.50 1129.50 1134.50 -5.75 1 421 +1 Hover/Click
May23 220414 1125.00 1128.00 1125.00 1128.00 +3.75 0 31 +0 Hover/Click
Total Volume and Open Interest 13,020 72,508 +933  
Oats(CBOT) Weekly Monthly
May22 220414 795.00 799.75 756.75 757.00 -39.75 159 1,165 -37 Hover/Click
Jul22 220414 767.50 768.00 730.75 737.75 -27.75 121 1,107 +76 Hover/Click
Sep22 220414 619.75 619.75 589.00 589.00 -31.00 8 476 -1 Hover/Click
Dec22 220414 600.00 604.00 582.00 582.00 -27.25 22 508 +7 Hover/Click
Total Volume and Open Interest 314 3,290 +49  
Rough Rice(CBOT) Weekly Monthly
May22 220414 15.75 16.21 15.73 16.19 +0.43 656 5,852 -486 Hover/Click
Jul22 220414 16.07 16.53 16.07 16.52 +0.44 554 2,763 +495 Hover/Click
Sep22 220414 16.08 16.48 16.08 16.47 +0.40 34 1,758 +1 Hover/Click
Nov22 220414 16.25 16.59 16.25 16.56 +0.39 1 108 +1 Hover/Click
Total Volume and Open Interest 1,245 10,487 +11  
Live Cattle(CME) Weekly Monthly
Apr22 220414 140.685 140.800 140.300 140.685 +0.055 3,561 12,121 -1,410 Hover/Click
Jun22 220414 136.880 136.935 135.900 136.435 -0.445 21,376 130,759 -427 Hover/Click
Aug22 220414 138.500 138.650 137.850 138.330 -0.320 11,442 75,893 +950 Hover/Click
Oct22 220414 144.850 145.080 144.400 144.830 -0.220 7,894 51,910 +620 Hover/Click
Dec22 220414 150.550 150.650 150.035 150.550 unch 3,631 22,884 +308 Hover/Click
Feb23 220414 154.185 154.235 153.630 154.080 -0.105 1,470 9,154 +218 Hover/Click
Total Volume and Open Interest 50,005 308,227 +444  
Feeder Cattle(CME) Weekly Monthly
Apr22 220414 158.000 158.735 157.700 158.200 -0.350 906 2,359 -157 Hover/Click
May22 220414 161.800 162.600 161.485 161.785 -0.165 6,485 17,158 -737 Hover/Click
Aug22 220414 174.150 174.750 173.200 174.350 -0.085 4,769 17,198 +1,058 Hover/Click
Sep22 220414 177.800 178.130 176.850 177.630 -0.370 1,284 4,162 +329 Hover/Click
Oct22 220414 180.300 180.330 179.250 179.985 -0.345 617 2,204 +69 Hover/Click
Nov22 220414 181.185 181.350 180.435 181.185 -0.145 373 1,367 +50 Hover/Click
Jan23 220414 179.300 180.000 179.300 179.485 -0.300 122 672 +33 Hover/Click
Total Volume and Open Interest 14,558 45,128 +646  
Lean Hogs(CME) Weekly Monthly
Apr22 220414 99.950 99.980 99.730 99.880 -0.020 2,005 10,248 -777 Hover/Click
May22 220414 111.450 112.750 110.300 112.750 +1.220 214 2,717 +28  
Jun22 220414 117.580 118.600 116.250 118.480 +0.880 16,008 80,506 -686 Hover/Click
Jul22 220414 118.930 119.700 117.800 119.430 +0.330 5,837 28,408 +547 Hover/Click
Aug22 220414 117.980 118.430 116.730 117.750 -0.100 4,902 33,553 +301 Hover/Click
Oct22 220414 99.000 99.350 97.850 98.780 -0.220 4,019 40,480 +446 Hover/Click
Dec22 220414 89.200 89.400 88.500 89.000 -0.050 2,584 23,091 +503 Hover/Click
Feb23 220414 91.450 91.950 91.250 91.650 +0.120 541 7,260 +143 Hover/Click
Total Volume and Open Interest 36,295 231,250 +590  
Class III Milk(CME) Weekly Monthly
Apr22 220414 24.27 24.34 24.25 24.33 +0.11 320 4,542 -54 Hover/Click
May22 220414 25.17 25.55 25.04 25.46 +0.29 329 5,925 +137 Hover/Click
Jun22 220414 25.11 25.33 25.09 25.31 +0.21 295 3,906 +82 Hover/Click
Jul22 220414 24.90 25.00 24.89 24.99 +0.09 48 3,131 +30 Hover/Click
Aug22 220414 24.63 24.63 24.57 24.60 +0.11 7 3,011 +4 Hover/Click
Sep22 220414 24.38 24.45 24.38 24.44 +0.04 6 2,837 +2 Hover/Click
Oct22 220414 24.04 24.15 23.96 24.08 +0.13 10 2,114 +7 Hover/Click
Nov22 220414 23.74 23.75 23.70 23.75 +0.15 3 1,986 +0 Hover/Click
Dec22 220414 23.35 23.35 23.35 23.35 +0.04 12 1,844 +6 Hover/Click
Jan23 220414 22.41 22.53 22.41 22.50 +0.09 24 831 +8 Hover/Click
Feb23 220414 21.91 22.00 21.91 22.00 +0.19 22 528 -2 Hover/Click
Mar23 220414 21.46 21.76 21.46 21.76 +0.30 6 518 +1 Hover/Click
Apr23 220414 21.05 21.45 21.05 21.45 +0.35 0 342 +0 Hover/Click
Total Volume and Open Interest 1,085 32,227 +224  
Cocoa(ICE) Weekly Monthly
May22 220414 2595 2603 2570 2583 unch 8,315 20,562 -3,625 Hover/Click
Jul22 220414 2641 2653 2620 2636 +9 17,916 85,991 +2,261 Hover/Click
Sep22 220414 2667 2673 2644 2659 +12 6,083 41,864 +1,109 Hover/Click
Dec22 220414 2675 2682 2653 2668 +12 3,158 39,773 -80 Hover/Click
Mar23 220414 2668 2670 2645 2658 +11 440 31,711 +171 Hover/Click
May23 220414 2658 2659 2636 2647 +11 172 13,660 +100 Hover/Click
Jul23 220414 2633 2644 2633 2644 +12 71 2,930 +10 Hover/Click
Total Volume and Open Interest 36,437 239,778 +22  
Coffee "C"(ICE) Weekly Monthly
May22 220414 225.85 227.70 221.00 223.60 -1.45 19,657 33,284 -7,791 Hover/Click
Jul22 220414 226.10 227.65 220.95 223.75 -1.40 26,568 83,911 +3,541 Hover/Click
Sep22 220414 226.05 227.65 221.00 223.70 -1.45 8,861 37,859 +1,139 Hover/Click
Dec22 220414 225.40 226.70 220.20 223.05 -1.35 6,632 31,450 +380 Hover/Click
Mar23 220414 224.00 225.50 218.95 221.80 -1.45 2,198 12,521 -219 Hover/Click
May23 220414 222.80 223.90 217.65 220.45 -1.35 322 5,965 +34 Hover/Click
Total Volume and Open Interest 64,560 214,938 -2,879  
Orange Juice(ICE) Weekly Monthly
May22 220414 183.25 186.60 178.35 181.05 -1.05 841 7,020 -471 Hover/Click
Jul22 220414 178.95 181.75 174.00 176.20 -2.75 563 5,766 +374 Hover/Click
Sep22 220414 177.25 177.35 172.50 173.10 -2.65 37 922 -15 Hover/Click
Nov22 220414 174.25 175.90 171.50 172.05 -2.00 3 129 +3 Hover/Click
Jan23 220414 173.20 173.20 173.20 173.20 -2.00 0 59 +0 Hover/Click
Mar23 220414 174.20 174.20 174.20 174.20 -2.75 0 19 +0 Hover/Click
Total Volume and Open Interest 1,444 13,915 -109  
Sugar #11(ICE) Weekly Monthly
May22 220414 20.15 20.35 19.91 20.06 -0.04 126,564 151,257 -39,533 Hover/Click
Jul22 220414 20.11 20.30 19.87 20.03 -0.07 120,810 349,395 +31,170 Hover/Click
Oct22 220414 20.20 20.38 19.98 20.14 -0.05 31,747 156,030 +2,475 Hover/Click
Mar23 220414 20.39 20.56 20.21 20.36 -0.04 16,008 110,243 +166 Hover/Click
May23 220414 19.60 19.74 19.41 19.58 -0.02 7,140 55,131 +1,201 Hover/Click
Jul23 220414 18.97 19.13 18.82 19.00 -0.01 3,455 39,257 +1,163 Hover/Click
Oct23 220414 18.55 18.68 18.39 18.57 -0.01 1,076 26,800 +75 Hover/Click
Mar24 220414 18.50 18.60 18.35 18.47 -0.03 666 15,182 +203 Hover/Click
Total Volume and Open Interest 308,230 916,130 -2,918  
London Cocoa(LCE) Weekly Monthly
May22 220414 1766 1777 1763 1770 +8 4,657 27,573 -894 Hover/Click
Jul22 220414 1805 1811 1794 1803 +8 12,122 43,722 -1,146 Hover/Click
Sep22 220414 1812 1819 1804 1812 +6 6,532 46,134 -472 Hover/Click
Dec22 220414 1812 1821 1805 1814 +6 4,584 65,746 +5 Hover/Click
Mar23 220414 1813 1820 1804 1812 +5 2,703 40,427 +631 Hover/Click
May23 220414 1811 1817 1803 1809 +5 410 12,510 +75 Hover/Click
Jul23 220414 1809 1814 1801 1807 +4 271 8,437 +43 Hover/Click
Total Volume and Open Interest 31,649 253,991 -1,542  
London Sugar(LCE) Weekly Monthly
May22 220414 577.60 577.60 568.80 568.80 -7.40 6,354 8,402 -1,560 Hover/Click
Aug22 220414 558.00 558.00 547.70 549.70 -5.80 7,551 34,557 +1,009 Hover/Click
Oct22 220414 548.40 549.20 540.70 542.30 -4.60 2,642 16,666 +286 Hover/Click
Dec22 220414 543.50 544.90 536.80 537.80 -3.80 1,005 7,346 +27 Hover/Click
Mar23 220414 538.90 539.10 533.20 533.50 -3.10 360 4,688 +95 Hover/Click
Total Volume and Open Interest 18,263 76,877 +37  
Cotton(ICE) Weekly Monthly
May22 220414 142.92 146.14 140.73 141.98 -0.79 20,846 29,862 -6,912 Hover/Click
Jul22 220414 141.68 144.78 139.34 140.71 -0.80 24,075 92,440 +5,923 Hover/Click
Oct22 220414 128.99 128.99 128.19 128.19 +0.01 4 46 +2 Hover/Click
Dec22 220414 121.85 124.36 120.23 122.48 +0.30 8,844 71,460 +1,359 Hover/Click
Mar23 220414 117.25 119.99 115.89 117.89 -0.04 1,075 11,685 +281 Hover/Click
May23 220414 112.92 115.32 111.38 113.40 -0.14 265 2,894 +37 Hover/Click
Total Volume and Open Interest 55,710 220,906 +890  
Lumber(CME) Weekly Monthly
May22 220414 880.3 904.8 862.1 889.0 +5.3 248 1,276 -64  
Jul22 220414 805.4 830.0 802.9 818.0 +12.7 186 1,079 +29  
Sep22 220414 787.1 801.0 787.1 800.0 +19.7 29 291 +17  
Nov22 220414 784.2 784.2 775.0 775.0 +15.0 1 109 +1  
Jan23 220414 808.0 808.0 808.0 808.0 +15.0 0 6 +0  
Mar23 220414 814.4 814.4 814.4 814.4 +15.0 0 2 +0  
May23 220414 790.2 790.2 790.2 790.2 +15.0 1 1 +1  
Total Volume and Open Interest 465 2,764 -16  
Crude Oil(NYM) Weekly Monthly
May22 220414 104.20 107.64 102.12 106.95 +2.70 329,037 122,233 -29,611 Hover/Click
Jun22 220414 103.79 107.00 101.69 106.38 +2.59 168,889 276,999 +20,517 Hover/Click
Jul22 220414 102.90 106.01 100.86 105.44 +2.55 95,008 137,578 +4,000 Hover/Click
Aug22 220414 101.59 104.53 99.72 104.03 +2.27 42,975 75,033 +554 Hover/Click
Sep22 220414 100.19 102.93 98.50 102.47 +1.95 47,674 96,277 +5,281 Hover/Click
Oct22 220414 98.82 101.36 97.46 100.97 +1.65 21,212 66,418 +1,906 Hover/Click
Nov22 220414 97.05 99.93 96.29 99.59 +1.42 13,973 57,772 +332 Hover/Click
Dec22 220414 96.68 98.63 95.24 98.29 +1.23 71,115 236,792 -4,921 Hover/Click
Jan23 220414 94.85 97.32 94.30 97.03 +1.05 12,318 42,574 -2,758 Hover/Click
Feb23 220414 93.63 95.81 93.31 95.81 +0.89 4,762 36,344 +32 Hover/Click
Mar23 220414 93.41 94.87 92.31 94.66 +0.75 9,136 48,776 -682 Hover/Click
Apr23 220414 91.70 93.60 91.68 93.60 +0.65 2,400 28,162 +218 Hover/Click
May23 220414 90.75 92.62 90.75 92.62 +0.55 1,604 27,867 -264 Hover/Click
Jun23 220414 90.99 91.90 89.60 91.67 +0.47 18,945 110,391 -1,098 Hover/Click
Jul23 220414 88.73 90.75 88.73 90.75 +0.40 910 22,690 -3 Hover/Click
Aug23 220414 89.86 89.86 88.53 89.86 +0.34 969 18,035 +321 Hover/Click
Total Volume and Open Interest 878,974 1,783,725 -4,465  
e-miNY Crude Oil(NYM)
May22 220414 104.225 107.625 102.150 106.950 +2.700 26,576 6,622 +37  
Jun22 220414 103.650 107.000 101.725 106.375 +2.575 2,807 3,068 -238  
Jul22 220414 102.450 105.700 101.075 105.450 +2.550 97 179 -28  
Aug22 220414 100.500 104.100 99.900 104.025 +2.275 14 61 -4  
Sep22 220414 98.900 102.500 98.900 102.475 +1.950 5 58 -1  
Oct22 220414 100.975 100.975 97.900 100.975 +1.650 7 23 +0  
Nov22 220414 99.600 99.600 96.900 99.600 +1.425 13 20 +1  
Dec22 220414 96.550 98.300 95.850 98.300 +1.250 33 306 +2  
Jan23 220414 97.025 97.025 94.900 97.025 +1.050 0 82 +0  
Feb23 220414 95.800 95.800 95.800 95.800 +0.875 0 3 +0  
Total Volume and Open Interest 29,575 10,521 -233  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220414 376.86 391.92 366.48 385.48 +13.64 45,572 44,808 -2,482 Hover/Click
Jun22 220414 358.57 369.89 347.40 364.42 +11.65 32,728 55,757 +4,128 Hover/Click
Jul22 220414 345.90 354.21 335.35 350.24 +9.51 23,062 27,919 +1,997 Hover/Click
Aug22 220414 333.55 341.86 326.65 339.58 +7.93 11,466 15,987 +745 Hover/Click
Sep22 220414 328.91 334.10 320.91 332.57 +6.54 10,078 15,133 +704 Hover/Click
Oct22 220414 318.29 327.90 317.32 327.08 +5.26 3,938 12,129 +14 Hover/Click
Nov22 220414 314.68 322.77 313.30 321.81 +4.03 2,774 8,454 -59 Hover/Click
Dec22 220414 312.48 318.30 308.80 317.20 +3.18 5,535 19,420 -376 Hover/Click
Jan23 220414 307.92 314.74 306.12 313.84 +2.66 1,226 5,798 +92 Hover/Click
Feb23 220414 307.39 311.51 303.27 310.61 +2.33 786 2,570 +163 Hover/Click
Mar23 220414 304.00 307.46 299.83 306.75 +2.04 744 2,643 -186 Hover/Click
Apr23 220414 296.44 302.41 296.44 302.41 +1.62 533 1,724 -267 Hover/Click
May23 220414 298.50 298.50 294.21 298.50 +1.33 219 839 +53 Hover/Click
Jun23 220414 289.30 295.40 289.04 294.98 +1.09 239 5,063 -11 Hover/Click
Total Volume and Open Interest 139,667 229,433 +4,725  
RBOB Gasoline(NYM) Weekly Monthly
May22 220414 329.41 339.93 323.44 338.14 +9.01 43,819 74,744 -5,122 Hover/Click
Jun22 220414 328.20 337.75 321.40 336.06 +9.00 46,314 73,171 +3,105 Hover/Click
Jul22 220414 322.25 332.39 317.08 330.94 +8.61 31,123 42,719 +3,520 Hover/Click
Aug22 220414 315.59 325.55 311.20 324.28 +8.02 14,627 21,303 +886 Hover/Click
Sep22 220414 307.26 317.59 303.99 316.13 +7.04 9,819 17,672 +681 Hover/Click
Oct22 220414 291.77 298.39 286.03 297.38 +6.31 5,008 11,507 +230 Hover/Click
Nov22 220414 279.84 289.29 278.30 288.50 +5.17 6,038 11,236 +700 Hover/Click
Dec22 220414 272.20 282.40 271.59 281.17 +4.09 6,338 28,351 +901 Hover/Click
Jan23 220414 274.38 276.17 267.50 275.84 +3.30 1,929 6,325 +90 Hover/Click
Feb23 220414 265.99 272.61 265.10 272.61 +2.90 706 1,512 +113 Hover/Click
Total Volume and Open Interest 167,426 294,357 +5,219  
e-miNY RBOB Gasoline(NYM)
May22 220414 338.14 338.14 338.14 338.14 +9.01 0 4 +0  
Jun22 220414 336.06 336.06 336.06 336.06 +9.00        
Jul22 220414 330.94 330.94 330.94 330.94 +8.61        
Aug22 220414 324.28 324.28 324.28 324.28 +8.02        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May22 220414 7.046 7.346 6.950 7.300 +0.303 234,248 109,040 -32,756 Hover/Click
Jun22 220414 7.140 7.465 7.064 7.423 +0.327 76,039 114,628 +4,255 Hover/Click
Jul22 220414 7.217 7.548 7.146 7.501 +0.328 55,565 143,740 +9,821 Hover/Click
Aug22 220414 7.217 7.540 7.149 7.499 +0.325 21,272 51,913 +2,002 Hover/Click
Sep22 220414 7.195 7.517 7.128 7.473 +0.322 18,923 82,423 +2,768 Hover/Click
Oct22 220414 7.209 7.531 7.140 7.486 +0.323 26,461 96,359 +408 Hover/Click
Nov22 220414 7.315 7.593 7.230 7.561 +0.323 14,642 41,628 -118 Hover/Click
Dec22 220414 7.475 7.766 7.404 7.740 +0.326 10,362 44,884 -483 Hover/Click
Jan23 220414 7.560 7.874 7.509 7.846 +0.330 18,739 64,042 -1,287 Hover/Click
Feb23 220414 7.361 7.629 7.294 7.610 +0.303 5,333 20,947 +95 Hover/Click
Mar23 220414 6.562 6.760 6.501 6.734 +0.223 9,304 42,113 +676 Hover/Click
Apr23 220414 4.782 4.871 4.742 4.841 +0.086 11,977 54,672 -729 Hover/Click
May23 220414 4.605 4.688 4.590 4.664 +0.079 7,008 52,145 +801 Hover/Click
Jun23 220414 4.647 4.729 4.627 4.698 +0.081 2,509 22,579 +118 Hover/Click
Jul23 220414 4.655 4.758 4.655 4.740 +0.084 3,933 17,037 -265 Hover/Click
Aug23 220414 4.700 4.768 4.682 4.751 +0.086 996 14,543 +38 Hover/Click
Total Volume and Open Interest 528,196 1,170,828 -14,680  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220414 108.29 112.39 106.63 111.70 +2.92 273,948 279,813 -22,047 Hover/Click
Jul22 220414 107.53 111.41 105.90 110.80 +2.72 210,017 372,394 +22,849 Hover/Click
Aug22 220414 106.37 110.05 104.80 109.47 +2.48 111,832 164,051 +7,815 Hover/Click
Sep22 220414 105.09 108.53 103.60 107.98 +2.17 70,493 134,174 +3,274 Hover/Click
Oct22 220414 103.95 107.00 102.42 106.49 +1.89 36,706 73,194 +218 Hover/Click
Nov22 220414 102.73 105.50 101.29 105.03 +1.61 32,480 79,340 +4,002 Hover/Click
Dec22 220414 101.53 104.05 100.15 103.60 +1.36 86,722 186,220 -1,973 Hover/Click
Jan23 220414 100.31 102.56 99.04 102.22 +1.12 8,753 40,454 +748 Hover/Click
Feb23 220414 99.41 101.04 98.08 100.92 +0.92 5,105 46,629 +488 Hover/Click
Mar23 220414 99.66 99.77 99.65 99.77 +0.77 10,033 35,146 -267 Hover/Click
Apr23 220414 98.68 98.68 98.68 98.68 +0.65 894 17,121 -34 Hover/Click
May23 220414 97.62 97.74 97.61 97.74 +0.54 727 17,218 +51 Hover/Click
Jun23 220414 95.66 97.21 94.58 96.88 +0.48 24,715 85,745 -2,091 Hover/Click
Jul23 220414 96.00 96.00 96.00 96.00 +0.41 364 15,599 +98 Hover/Click
Total Volume and Open Interest 924,533 1,877,549 +19,106  
Gas Oil(ICE) Weekly Monthly
May22 220414 1111.50 1162.25 1081.50 1119.75 +63.50 52,434 118,971 -7,840 Hover/Click
Jun22 220414 1068.50 1110.75 1037.25 1072.75 +53.25 51,857 88,405 +5,685 Hover/Click
Jul22 220414 1030.00 1062.25 999.00 1029.00 +39.25 29,241 61,140 +5,470 Hover/Click
Aug22 220414 990.50 1020.25 968.25 992.25 +26.50 14,241 34,140 +1,135 Hover/Click
Sep22 220414 970.00 993.25 950.50 967.50 +17.25 14,373 34,662 +437 Hover/Click
Oct22 220414 955.25 974.50 938.00 950.25 +11.50 6,902 29,149 +374 Hover/Click
Nov22 220414 935.50 952.75 920.25 929.50 +7.00 4,979 17,648 -736 Hover/Click
Dec22 220414 918.00 933.50 901.50 910.25 +3.50 14,029 63,392 +1,529 Hover/Click
Jan23 220414 907.25 921.25 893.00 899.00 +2.00 1,814 15,797 +300 Hover/Click
Feb23 220414 888.75 910.00 883.25 889.00 +1.50 798 6,801 +180 Hover/Click
Total Volume and Open Interest 194,539 525,651 +6,183  
Ethanol(CBOT)
May22 220414 2.160 2.160 2.160 2.160 unch        
Jun22 220414 2.160 2.160 2.160 2.160 unch        
Jul22 220414 2.160 2.160 2.160 2.160 unch        
Aug22 220414 2.160 2.160 2.160 2.160 unch        
Sep22 220414 2.160 2.160 2.160 2.160 unch        
Oct22 220414 2.160 2.160 2.160 2.160 unch        
Nov22 220414 2.160 2.160 2.160 2.160 unch        
Dec22 220414 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
May22 220414 103.77 107.55 102.16 106.95 +2.70 32,499 37,976 -3,805 Hover/Click
Jun22 220414 103.32 106.97 101.76 106.38 +2.59 57,794 76,883 -559 Hover/Click
Jul22 220414 102.44 105.84 100.98 105.44 +2.55 38,545 33,462 -630 Hover/Click
Aug22 220414 100.50 104.04 99.90 104.03 +2.27 16,195 20,936 -39 Hover/Click
Sep22 220414 99.21 102.47 98.60 102.47 +1.95 8,348 45,299 +718 Hover/Click
Oct22 220414 98.02 100.97 97.63 100.97 +1.65 3,621 17,732 +187 Hover/Click
Nov22 220414 96.64 99.59 96.50 99.59 +1.42 2,395 11,639 -103 Hover/Click
Dec22 220414 95.79 98.49 95.32 98.29 +1.23 8,980 110,321 +256 Hover/Click
Jan23 220414 97.03 97.03 97.03 97.03 +1.05 568 6,576 +42 Hover/Click
Feb23 220414 95.81 95.81 95.81 95.81 +0.89 120 3,529 +22 Hover/Click
Mar23 220414 94.66 94.66 94.66 94.66 +0.75 167 9,234 +18 Hover/Click
Apr23 220414 93.60 93.60 93.60 93.60 +0.65 30 3,488 -11 Hover/Click
May23 220414 92.62 92.62 92.62 92.62 +0.55 32 2,823 +0 Hover/Click
Jun23 220414 89.79 91.71 89.79 91.67 +0.47 2,209 27,421 +281 Hover/Click
Jul23 220414 90.75 90.75 90.75 90.75 +0.40 190 1,441 +175 Hover/Click
Aug23 220414 89.86 89.86 89.86 89.86 +0.34 225 1,009 +219 Hover/Click
Total Volume and Open Interest 176,199 501,512 -2,361  
US Dollar Index(ICE) Weekly Monthly
Jun22 220414 99.840 100.770 99.555 100.325 +0.412 21,002 54,237 +2,797 Hover/Click
Sep22 220414 99.665 100.430 99.320 100.060 +0.397 6 490 +0 Hover/Click
Dec22 220414 100.050 100.425 99.945 99.945 +0.283 2 103 +2 Hover/Click
Total Volume and Open Interest 21,010 54,836 +2,799  
Australian Dollar(CME) Weekly Monthly
Jun22 220414 74.61 74.76 74.04 74.23 -0.30 70,937 150,119 +562 Hover/Click
Sep22 220414 74.75 74.89 74.19 74.37 -0.29 109 394 +34 Hover/Click
Dec22 220414 74.74 74.91 74.27 74.44 -0.28 0 46 +0 Hover/Click
Total Volume and Open Interest 71,093 150,939 +586  
British Pound(CME) Weekly Monthly
Jun22 220414 131.16 131.45 130.32 130.74 -0.34 81,332 239,953 +855 Hover/Click
Sep22 220414 131.21 131.51 130.42 130.82 -0.33 37 2,176 +1 Hover/Click
Dec22 220414 130.64 131.62 130.53 130.94 -0.33 0 1,776 +0 Hover/Click
Total Volume and Open Interest 81,801 246,152 +819  
Canadian Dollar(CME) Weekly Monthly
Jun22 220414 79.58 79.84 79.08 79.28 -0.26 60,259 146,751 -1,140 Hover/Click
Sep22 220414 79.55 79.76 79.06 79.25 -0.26 32 2,568 +32 Hover/Click
Dec22 220414 79.73 79.75 79.03 79.22 -0.26 178 4,565 +88 Hover/Click
Mar23 220414 79.23 79.69 79.06 79.23 -0.25 9 236 +2 Hover/Click
Total Volume and Open Interest 60,927 155,390 -1,032  
Japanese Yen(CME) Weekly Monthly
Jun22 220414 79.70 80.07 79.48 79.50 -0.24 119,350 240,387 -2,746 Hover/Click
Sep22 220414 80.27 80.47 79.90 79.91 -0.24 46 1,541 +17 Hover/Click
Dec22 220414 80.44 80.97 80.42 80.44 -0.22 11 39 -2 Hover/Click
Total Volume and Open Interest 119,834 245,403 -2,834  
Swiss Franc(CME) Weekly Monthly
Jun22 220414 107.27 107.50 106.26 106.34 -0.98 18,927 41,004 -373 Hover/Click
Sep22 220414 107.95 108.16 107.00 107.03 -0.96 11 165 +4 Hover/Click
Dec22 220414 107.91 108.91 107.73 107.81 -0.94 0 62 +0 Hover/Click
Total Volume and Open Interest 18,938 41,231 -369  
EuroFX(CME) Weekly Monthly
Jun22 220414 109.16 109.48 107.81 108.54 -0.56 161,423 662,530 +3,367 Hover/Click
Sep22 220414 109.77 110.10 108.44 109.17 -0.54 1,868 7,052 -647 Hover/Click
Dec22 220414 109.54 110.76 109.18 109.87 -0.53 63 3,428 +20 Hover/Click
Total Volume and Open Interest 165,597 678,607 +2,679  
Mexican Peso(CME) Weekly Monthly
Jun22 220414 500.25 501.75 494.25 494.75 -5.88 45,839 175,828 +4,876 Hover/Click
Sep22 220414 487.13 492.38 485.75 485.75 -5.75 0 24 +0 Hover/Click
Total Volume and Open Interest 45,839 175,905 +4,876  
Brazilian Real(CME) Weekly Monthly
May22 220414 212.75 213.30 210.15 212.05 -0.70 7,926 65,375 -629  
Jun22 220414 210.65 210.95 208.20 210.10 -0.65 317 2,343 +31 Hover/Click
Jul22 220414 208.20 208.20 206.30 208.20 -0.55 67 53 +2  
Aug22 220414 206.65 206.65 205.25 206.65 -0.60        
Total Volume and Open Interest 8,310 67,772 -596  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220414 142~270 143~210 140~240 141~020 -2~040 367,750 1,114,438 -1,538 Hover/Click
Sep22 220414 141~300 142~200 139~240 140~010 -2~060 55 58 +14 Hover/Click
Dec22 220414 140~010 140~010 140~010 140~010 -2~060       Hover/Click
Total Volume and Open Interest 367,805 1,114,496 -1,524  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220414 120~215 121~090 119~225 119~300 -0~275 2,176,907 3,728,047 -10,422 Hover/Click
Sep22 220414 120~120 120~260 119~070 119~145 -0~290 241 213 +18 Hover/Click
Dec22 220414 119~145 119~145 119~145 119~145 -0~290       Hover/Click
Total Volume and Open Interest 2,177,148 3,728,260 -10,404  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220414 113~260 114~064 113~054 113~102 -0~176 1,523,928 3,861,685 +18,828 Hover/Click
Sep22 220414 113~200 113~232 112~230 112~266 -0~182 1 563 +1 Hover/Click
Dec22 220414 112~266 112~266 112~266 112~266 -0~182       Hover/Click
Total Volume and Open Interest 1,523,929 3,862,248 +18,829  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220414 105~291 106~012 105~213 105~235 -0~064 837,920 2,207,478 -46,040 Hover/Click
Sep22 220414 105~136 105~185 105~093 105~102 -0~070 7 25 +3 Hover/Click
Dec22 220414 105~106 105~106 105~106 105~106 -0~070       Hover/Click
Total Volume and Open Interest 837,927 2,207,503 -46,037  
Eurodollars(CME) Weekly Monthly
Jun22 220414 98.350 98.370 98.315 98.330 -0.045 122,004 1,071,993 +5,555  
Sep22 220414 97.720 97.770 97.640 97.665 -0.080 147,604 1,006,101 +7,054  
Dec22 220414 97.230 97.310 97.115 97.155 -0.105 267,199 1,387,075 -5,061  
Mar23 220414 96.965 97.065 96.830 96.870 -0.130 164,968 904,378 +7,807  
Jun23 220414 96.800 96.885 96.640 96.685 -0.130 272,091 1,002,994 +8,191  
Sep23 220414 96.815 96.895 96.655 96.700 -0.130 209,141 829,517 +7,672  
Dec23 220414 96.910 96.990 96.755 96.795 -0.135 195,049 1,275,771 +7,067  
Mar24 220414 97.020 97.095 96.870 96.900 -0.140 105,635 418,291 -511  
Jun24 220414 97.085 97.160 96.930 96.965 -0.135 115,326 448,075 -7,124  
Sep24 220414 97.105 97.190 96.955 96.990 -0.130 72,469 452,857 -2,603  
Dec24 220414 97.105 97.200 96.965 97.005 -0.125 100,666 773,315 -6,804  
Mar25 220414 97.150 97.240 97.005 97.040 -0.130 50,855 239,342 -268  
Jun25 220414 97.180 97.280 97.040 97.075 -0.130 44,681 169,104 +4,777  
Sep25 220414 97.205 97.300 97.065 97.100 -0.130 34,364 129,724 -904  
Dec25 220414 97.205 97.305 97.065 97.100 -0.130 32,867 128,919 -837  
Mar26 220414 97.200 97.295 97.060 97.095 -0.130 26,208 72,447 +14  
Jun26 220414 97.180 97.275 97.040 97.075 -0.130 23,969 65,301 +2,718  
Sep26 220414 97.150 97.240 97.015 97.050 -0.130 23,886 72,336 -1,638  
Total Volume and Open Interest 2,116,570 10,983,971 +19,140  
Ultra T-Bond(CBOT)
Jun22 220414 164~26 166~04 161~22 161~31 -3~15 205,187 1,265,180 -7,210  
Sep22 220414 161~27 161~27 161~27 161~27 -3~15        
Dec22 220414 161~27 161~27 161~27 161~27 -3~15        
Total Volume and Open Interest 205,187 1,265,180 -7,210  
Ultra 10-Yr T-Note(CBOT)
Jun22 220414 131~000 131~240 129~135 129~235 -1~155 495,696 1,308,089 -16,549  
Sep22 220414 129~180 129~180 129~180 129~180 -1~155 0 2 +0  
Dec22 220414 129~180 129~180 129~180 129~180 -1~155        
Total Volume and Open Interest 495,696 1,308,091 -16,549  
30 Day Federal Funds(CBOT)
Apr22 220414 99.668 99.670 99.668 99.670 unch 72,719 513,361 -12,134  
May22 220414 99.245 99.250 99.235 99.240 -0.010 60,411 338,129 -8,377  
Jun22 220414 98.955 98.955 98.935 98.945 -0.020 30,687 95,956 +137  
Jul22 220414 98.690 98.695 98.665 98.675 -0.030 69,643 270,826 +5,615  
Aug22 220414 98.370 98.390 98.330 98.350 -0.040 47,145 201,872 +1,024  
Sep22 220414 98.275 98.300 98.225 98.250 -0.045 10,296 60,790 -1,148  
Total Volume and Open Interest 417,747 2,078,112 -14,770  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220414 149.24 149.57 149.23 149.54 +0.30 2,432 12,112 +250 Hover/Click
Sep22 220414 149.53 149.53 149.53 149.53 +0.30       Hover/Click
Dec22 220414 149.53 149.53 149.53 149.53 +0.30       Hover/Click
Total Volume and Open Interest 2,432 12,112 +250  
Euro-Buxl(EUREX)
Jun22 220414 176.66 177.36 173.20 174.14 -3.18 62,035 309,202 -971  
Sep22 220414 190.44 190.44 190.44 190.44 -3.18 0 292 +0  
Dec22 220414 190.44 190.44 190.44 190.44 -3.28        
Total Volume and Open Interest 62,035 309,494 -971  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220414 155.48 156.17 154.63 154.95 -0.91 820,616 1,444,161 +23,426 Hover/Click
Sep22 220414 156.01 156.37 155.23 155.45 -1.05 1,325 25,346 +1,310 Hover/Click
Dec22 220414 153.26 153.26 153.26 153.26 -0.91 0 7 +0 Hover/Click
Total Volume and Open Interest 821,941 1,469,514 +24,736  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220414 127.73 128.31 127.57 127.74 -0.19 526,664 1,795,137 +32,789 Hover/Click
Sep22 220414 126.51 126.51 126.51 126.51 -0.19 0 3 +0 Hover/Click
Dec22 220414 126.71 126.71 126.71 126.71 -0.19       Hover/Click
Total Volume and Open Interest 526,664 1,795,140 +32,789  
Euro-Schatz(EUREX)
Jun22 220414 110.43 110.66 110.42 110.54 +0.03 450,858 1,682,482 +27,991  
Sep22 220414 110.06 110.06 110.06 110.06 +0.02 0 2 +0  
Dec22 220414 110.57 110.57 110.57 110.57 +0.03        
Total Volume and Open Interest 450,858 1,682,484 +27,991  
3-Mth Euribor(EUREX)
Jun22 220414 100.355 100.355 100.355 100.355 +0.055 2 495 +0  
Sep22 220414 100.040 100.045 100.040 100.045 +0.035 0 1,228 +0  
Dec22 220414 99.660 99.660 99.660 99.660 +0.035 0 182 +0  
Total Volume and Open Interest 27 3,287 +25  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220414 119~07 119~21 118~17 118~25 -0~21 242,641 682,138 -5,525 Hover/Click
Sep22 220414 117~31 117~31 117~31 117~31 -0~21 0 2 +0 Hover/Click
Total Volume and Open Interest 242,641 682,140 -5,525  
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 220414 100.295 100.360 100.275 100.330 +0.030 73,345 488,142 -8,949  
Sep22 220414 99.980 100.065 99.960 100.025 +0.025 68,087 486,349 +1,506  
Dec22 220414 99.600 99.685 99.565 99.635 +0.020 104,953 528,952 -6,099  
Total Volume and Open Interest 829,101 4,351,159 -12,969  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220414 99.23 99.24 99.18 99.22 -0.02 8,539 224,648 -2,084  
Sep22 220414 98.27 98.33 98.22 98.32 +0.04 9,440 179,874 +1,027  
Dec22 220414 97.71 97.79 97.66 97.77 +0.06 11,021 182,487 +1,416  
Mar23 220414 97.09 97.29 97.07 97.25 +0.16 14,573 120,123 +2,172  
Jun23 220414 96.68 96.91 96.67 96.86 +0.17 6,825 86,557 -508  
Sep23 220414 96.54 96.78 96.53 96.72 +0.17 6,442 81,639 -410  
Dec23 220414 96.52 96.75 96.51 96.68 +0.15 3,976 47,994 +60  
Mar24 220414 96.54 96.77 96.54 96.72 +0.16 3,846 33,195 +834  
Jun24 220414 96.58 96.74 96.58 96.74 +0.15 12 339 +0  
Sep24 220414 96.74 96.74 96.74 96.74 +0.15 0 125 +0  
Total Volume and Open Interest 64,674 957,119 +2,507  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220414 96.88 96.99 96.86 96.98 +0.10 349,699 1,148,536 +106,531  
Sep22 220414 96.98 96.98 96.98 96.98 +0.10        
Total Volume and Open Interest 349,699 1,148,536 +106,531  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220414 97.31 97.47 97.30 97.45 +0.13 267,714 928,177 +35,376  
Sep22 220414 97.45 97.45 97.45 97.45 +0.13        
Total Volume and Open Interest 267,714 928,177 +35,376  
Gold(CMX) Weekly Monthly
Apr22 220414 1977.2 1978.7 1963.0 1970.9 -10.1 246 1,749 -256 Hover/Click
Jun22 220414 1981.6 1984.0 1962.7 1974.9 -9.8 172,386 480,073 +4,110 Hover/Click
Aug22 220414 1988.7 1990.6 1969.6 1981.6 -9.9 9,081 46,570 +1,003 Hover/Click
Oct22 220414 1995.6 1996.1 1976.4 1988.3 -9.8 1,641 12,384 +862 Hover/Click
Dec22 220414 2001.7 2004.3 1984.0 1996.1 -9.6 3,452 28,025 +1,292 Hover/Click
Feb23 220414 2005.8 2010.2 1995.1 2004.8 -9.5 130 3,735 -31 Hover/Click
Apr23 220414 2012.0 2014.6 2012.0 2013.5 -9.5 84 561 +2 Hover/Click
Jun23 220414 2021.9 2021.9 2021.9 2021.9 -9.5 0 532 +0 Hover/Click
Aug23 220414 2030.5 2030.5 2030.5 2030.5 -9.5 0 50 +0 Hover/Click
Oct23 220414 2039.0 2039.0 2039.0 2039.0 -9.5       Hover/Click
Dec23 220414 2050.0 2050.0 2050.0 2050.0 -9.5 0 407 +0 Hover/Click
Feb24 220414 2053.6 2053.6 2053.6 2053.6 -9.5       Hover/Click
Total Volume and Open Interest 188,023 577,639 +6,844  
Silver(CMX) Weekly Monthly
May22 220414 2595.5 2611.5 2546.0 2570.0 -33.0 74,873 74,256 -5,522 Hover/Click
Jul22 220414 2603.5 2620.0 2555.0 2578.5 -32.8 19,697 67,828 +9,083 Hover/Click
Sep22 220414 2611.5 2623.0 2565.5 2586.8 -32.9 1,075 8,765 +348 Hover/Click
Dec22 220414 2616.5 2638.5 2579.5 2599.9 -33.2 375 5,499 +5 Hover/Click
Mar23 220414 2625.5 2625.5 2614.6 2614.6 -32.7 16 1,113 -2 Hover/Click
May23 220414 2627.5 2627.5 2627.5 2627.5 -32.7 6 14 -1 Hover/Click
Jul23 220414 2639.9 2639.9 2639.9 2639.9 -32.7 7 99 +1 Hover/Click
Total Volume and Open Interest 96,151 158,813 +3,868  
Platinum(NYMEX) Weekly Monthly
Apr22 220414 986.3 989.6 986.3 989.6 +4.4 5 247 +1 Hover/Click
Jul22 220414 989.0 996.0 972.2 994.2 +4.6 13,924 55,365 +51 Hover/Click
Oct22 220414 992.1 998.0 975.5 996.8 +4.3 270 7,451 +218 Hover/Click
Jan23 220414 998.6 998.6 998.6 998.6 +3.2 28 125 +5 Hover/Click
Total Volume and Open Interest 14,239 63,363 +277  
Palladium(NYMEX) Weekly Monthly
Jun22 220414 2320.00 2381.50 2308.00 2355.40 +15.90 1,249 6,014 -98 Hover/Click
Sep22 220414 2338.50 2374.00 2326.00 2358.40 +17.00 40 319 +3 Hover/Click
Dec22 220414 2358.40 2358.40 2358.40 2358.40 +17.00 0 3 +0 Hover/Click
Total Volume and Open Interest 1,289 6,340 -96  
Copper(CMX) Weekly Monthly
May22 220414 470.00 474.10 466.60 472.35 +1.15 59,340 68,213 -10,264 Hover/Click
Jul22 220414 471.70 475.80 468.50 474.10 +1.05 31,710 78,995 +6,923 Hover/Click
Sep22 220414 472.35 475.60 469.10 474.25 +0.80 5,567 29,028 +1,285 Hover/Click
Dec22 220414 473.40 475.50 468.90 474.15 +0.55 2,282 18,139 +532 Hover/Click
Mar23 220414 471.30 473.65 471.30 473.65 +0.45 522 1,477 +308 Hover/Click
Total Volume and Open Interest 100,282 204,825 -1,102  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220414 34463 34794 34340 34358 -124 193,135 70,927 +399 Hover/Click
Sep22 220414 34450 34761 34335 34343 -122 282 256 +65 Hover/Click
Dec22 220414 34427 34648 34427 34427 -119 0 2 +0 Hover/Click
Mar23 220414 34422 34422 34422 34422 -115       Hover/Click
Total Volume and Open Interest 193,417 71,185 +464  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220414 4438.50 4455.75 4385.00 4387.50 -54.75 1,739,771 2,133,464 +11,038 Hover/Click
Sep22 220414 4442.00 4458.50 4388.00 4390.75 -54.75 2,811 12,554 +822 Hover/Click
Dec22 220414 4452.50 4468.75 4400.50 4402.75 -54.00 83 8,636 +2 Hover/Click
Mar23 220414 4461.00 4461.00 4422.75 4422.75 -53.50 120 588 +60 Hover/Click
Total Volume and Open Interest 1,742,785 2,156,967 +12,098  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220414 14211.50 14296.25 13876.50 13893.75 -327.75 704,351 226,351 -5,860 Hover/Click
Sep22 220414 14267.50 14331.25 13913.50 13928.00 -327.75 1,164 1,853 -7 Hover/Click
Dec22 220414 14245.00 14362.50 13983.00 13983.00 -326.00 10 82 +0 Hover/Click
Total Volume and Open Interest 705,525 228,302 -5,855  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220414 2636.20 2658.90 2620.80 2623.10 -15.50 12,487 46,659 +195 Hover/Click
Sep22 220414 2629.60 2646.20 2629.60 2629.60 -15.50 0 2 +0 Hover/Click
Dec22 220414 2642.80 2642.80 2642.80 2642.80 -14.00       Hover/Click
Total Volume and Open Interest 12,487 46,661 +195  
Volatility Index(CBOE)
Apr22 220414 22.90 23.65 21.98 23.42 +0.73 68,451 54,074 -9,219  
May22 220414 24.55 25.20 23.71 25.10 +0.67 72,563 131,738 +5,133  
Jun22 220414 25.77 26.25 25.15 26.15 +0.40 24,186 47,021 +323  
Jul22 220414 26.70 27.20 26.23 27.10 +0.42 11,253 30,586 -213  
Total Volume and Open Interest 188,758 307,234 -2,319  
S & P 600(CME)
Jun22 220414 1285.00 1285.00 1285.00 1285.00 -8.70        
Sep22 220414 1285.90 1285.90 1285.90 1285.90 -8.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220414 2020.10 2036.70 1999.80 2001.50 -20.90 210,323 469,521 -14,099 Hover/Click
Sep22 220414 2022.50 2037.70 2002.20 2002.60 -21.50 132 214 +5 Hover/Click
Dec22 220414 1999.40 1999.40 1999.40 1999.40 -19.50       Hover/Click
Total Volume and Open Interest 210,455 469,947 -13,882  
Nikkei 225(CME)
Jun22 220414 26985 27345 26890 26950 -30 4,274 11,399 +369  
Sep22 220414 26930 27335 26930 26930 -40 0 7 +0  
Total Volume and Open Interest 4,274 11,406 +369  
Nikkei 225(SGX) Weekly Monthly
Jun22 220414 26840 27215 26660 27190 +315 42,877 100,138 +2,695  
Sep22 220414 27110 27140 27110 27140 +315 1 911 +0  
Dec22 220414 26935 26935 26935 26935 +315 0 13,289 +0  
Total Volume and Open Interest 43,034 127,372 +2,695  
Nikkei 225 Mini(JPX)
Jun22 220414 26880 27205 26850 27190 +310 584,747 304,965 +8,046  
Sep22 220414 26770 27160 26600 27130 +290 16,862 8,637 +810  
Dec22 220414 26570 26925 26390 26920 +310 750 3,616 +11  
Total Volume and Open Interest 627,795 352,940 +10,098  
Nikkei 225(JPX)
Jun22 220414 26880 27210 26850 27190 +310 49,625 212,210 +5,111  
Sep22 220414 26840 27140 26800 27130 +290 300 5,389 +76  
Dec22 220414 26720 26920 26720 26920 +310 27 27,938 -11  
Total Volume and Open Interest 49,987 282,629 +5,708  
Nikkei 225(CME) Yen
Jun22 220414 26940 27315 26860 26915 -35 30,339 46,588 +778  
Sep22 220414 26860 27235 26840 26860 -30 0 19 +0  
Dec22 220414 26625 26625 26625 26625 -30        
Total Volume and Open Interest 30,339 46,607 +778  
Nikkei 225(CME) e-Mini Yen
Jun22 220414 26920 26920 26920 26920 -30        
Sep22 220414 26860 26860 26860 26860 -30        
Dec22 220414 26630 26630 26630 26630 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr22 220414 6556.0 6611.5 6540.0 6598.0 +56.0 192,474 257,985 -17,215  
May22 220414 6470.0 6511.0 6439.0 6490.0 +45.5 129,961 153,029 +111,339  
Jun22 220414 6427.5 6451.0 6394.0 6443.0 +45.0 53 6,356 -11  
Sep22 220414 6422.0 6422.0 6422.0 6422.0 +44.5        
Dec22 220414 6401.5 6401.5 6401.5 6401.5 +44.5 0 14,502 +0  
Mar23 220414 6396.5 6396.5 6396.5 6396.5 +44.0        
Total Volume and Open Interest 322,488 431,875 +94,112  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220414 21327 21595 21229 21521 +210 155,107 107,510 +1,398  
May22 220414 21209 21468 21130 21412 +212 741 1,287 +226  
Jun22 220414 21040 21304 20985 21229 +201 311 9,739 -45  
Total Volume and Open Interest 156,334 132,754 +1,587  
DAX(EUREX) Weekly Monthly
Jun22 220414 14119.0 14221.0 14054.0 14195.0 +112.0 61,221 82,479 +1,749  
Sep22 220414 14090.0 14177.0 14083.0 14177.0 +111.0 30 442 -2  
Dec22 220414 14170.0 14170.0 14170.0 14170.0 +111.0 0 2 +0  
Total Volume and Open Interest 61,251 82,923 +1,747  
Mini-DAX(EUREX)
Jun22 220414 14126.0 14223.0 14054.0 14195.0 +112.0 51,650 12,739 +749  
Sep22 220414 14149.0 14177.0 14060.0 14177.0 +111.0 25 51 +5  
Dec22 220414 14160.0 14170.0 14160.0 14170.0 +111.0 2 5 +1  
Total Volume and Open Interest 51,677 12,795 +755  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220414 3753 3784 3743 3777 +32 924,695 4,068,637 +64,668  
Sep22 220414 3746 3765 3735 3762 +32 229 11,775 +27  
Dec22 220414 3725 3749 3725 3749 +31 200 33,408 +100  
Total Volume and Open Interest 925,124 4,121,311 +64,795  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220414 12331 12431 12279 12392 +98 35,765 167,856 +1,772  
Sep22 220414 12358 12358 12358 12358 +98 0 115 +0  
Dec22 220414 12340 12340 12340 12340 +98 0 2 +0  
Total Volume and Open Interest 35,765 167,973 +1,772  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220414 7527.00 7585.00 7512.00 7575.00 +38.50 96,937 589,789 -679  
Sep22 220414 7530.00 7530.00 7530.00 7530.00 +38.50 0 565 +0  
Dec22 220414 7523.00 7523.00 7523.00 7523.00 +38.50 0 1,368 +0  
Total Volume and Open Interest 96,937 591,722 -679  
SPI 200(SFE) Weekly Monthly
Jun22 220414 7441.0 7499.0 7430.0 7496.0 +42.0 32,812 237,167 +49  
Sep22 220414 7416.0 7416.0 7416.0 7416.0 +42.0 0 2 -1  
Dec22 220414 7394.0 7394.0 7394.0 7394.0 +42.0 0 103 +0  
Total Volume and Open Interest 32,820 237,648 +47  
FTSE MIB(ISE)
Jun22 220414 24245.00 24360.00 24060.00 24287.00 +166.00 20,513 78,859 -485  
Sep22 220414 24010.00 24130.00 23945.00 24130.00 +169.00 65 552 +56  
Dec22 220414 23935.00 23935.00 23935.00 23935.00 +169.00        
Total Volume and Open Interest 20,578 79,411 -429  
KOSPI 200(KFE)
Jun22 220414 358.45 359.05 356.05 357.35 -1.45 273,110 263,228 +9,442  
Sep22 220414 358.60 358.60 356.20 357.60 -1.55 367 9,352 +85  
Dec22 220414 357.80 358.60 357.80 358.45 -1.25 4 13,161 +0  
Total Volume and Open Interest 273,481 294,904 +9,738  
GSCI(CME) Weekly Monthly
Apr22 220414 756.00 770.45 752.50 769.80 +14.75 348 739 -291  
May22 220414 751.00 765.90 747.00 764.45 +13.20 340 1,123 +336  
Jun22 220414 766.95 766.95 766.95 766.95 +18.20        
Total Volume and Open Interest 688 1,862 +45  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy