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 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220421 1747.50 1752.75 1728.25 1748.25 +1.50 71,593 130,182 -4,419 Hover/Click
Jul22 220421 1717.00 1726.25 1704.75 1719.50 +2.50 80,905 281,257 +6,652 Hover/Click
Aug22 220421 1662.00 1670.50 1651.75 1664.50 +2.75 4,450 22,149 +556 Hover/Click
Sep22 220421 1575.25 1585.00 1568.25 1580.00 +2.25 1,126 14,677 +27 Hover/Click
Nov22 220421 1528.75 1537.25 1519.75 1531.75 +2.25 24,568 202,917 +3,814 Hover/Click
Jan23 220421 1528.00 1537.25 1520.50 1532.00 +3.00 3,040 24,329 +425 Hover/Click
Mar23 220421 1507.75 1519.50 1503.25 1514.25 +5.00 2,439 41,856 +755 Hover/Click
May23 220421 1503.75 1516.25 1500.50 1511.50 +5.75 1,490 19,855 +36 Hover/Click
Jul23 220421 1501.75 1515.25 1501.50 1511.75 +6.25 653 9,641 +74 Hover/Click
Aug23 220421 1498.00 1498.00 1498.00 1498.00 +5.50 26 194 +13 Hover/Click
Sep23 220421 1457.50 1458.25 1457.50 1458.25 +3.25 27 523 +8 Hover/Click
Nov23 220421 1422.50 1435.00 1420.50 1428.75 +1.25 605 14,350 +56 Hover/Click
Jan24 220421 1430.50 1430.50 1430.50 1430.50 +1.25 0 369 +0 Hover/Click
Mar24 220421 1423.75 1423.75 1423.75 1423.75 +1.50 0 4 +0 Hover/Click
Total Volume and Open Interest 190,947 762,855 +8,007  
Soybean Meal(CBOT) Weekly Monthly
May22 220421 473.00 473.00 465.20 468.90 -2.50 29,867 65,229 -3,650 Hover/Click
Jul22 220421 466.50 467.80 460.50 463.90 -2.40 36,918 183,866 +5,081 Hover/Click
Aug22 220421 456.10 457.50 451.10 453.70 -2.20 4,307 22,728 +1,083 Hover/Click
Sep22 220421 442.50 444.50 439.10 441.70 -0.80 2,679 15,187 +665 Hover/Click
Oct22 220421 428.20 431.20 425.50 428.10 unch 1,854 17,612 +383 Hover/Click
Dec22 220421 426.50 429.60 423.90 426.40 unch 8,419 70,609 +512 Hover/Click
Jan23 220421 421.60 424.40 419.40 421.60 +0.10 1,826 7,823 +581 Hover/Click
Mar23 220421 412.80 413.40 410.00 411.20 +0.10 1,410 9,431 +451 Hover/Click
May23 220421 406.20 409.00 405.70 406.80 unch 136 3,626 -20 Hover/Click
Jul23 220421 406.20 408.00 405.30 406.20 +0.20 153 2,940 +45 Hover/Click
Total Volume and Open Interest 87,853 403,773 +5,136  
Soybean Oil(CBOT) Weekly Monthly
May22 220421 80.88 81.95 80.00 81.50 +0.69 29,740 57,910 -5,495 Hover/Click
Jul22 220421 78.80 80.10 78.42 79.64 +0.89 44,647 154,043 +3,301 Hover/Click
Aug22 220421 75.85 76.91 75.42 76.58 +0.67 5,985 26,098 +328 Hover/Click
Sep22 220421 74.12 75.02 73.44 74.78 +0.66 3,375 20,260 +377 Hover/Click
Oct22 220421 72.58 73.41 71.74 73.20 +0.66 3,034 18,377 +601 Hover/Click
Dec22 220421 71.77 72.70 70.94 72.48 +0.65 10,454 87,044 +580 Hover/Click
Jan23 220421 70.81 71.74 70.05 71.53 +0.60 1,976 7,860 +403 Hover/Click
Mar23 220421 69.21 70.42 68.79 70.17 +0.56 1,233 8,528 +601 Hover/Click
May23 220421 68.22 69.47 68.04 69.21 +0.53 147 4,343 +13 Hover/Click
Jul23 220421 67.45 68.72 67.33 68.46 +0.53 136 3,335 -6 Hover/Click
Total Volume and Open Interest 100,826 394,049 +702  
Canola(WCE) Weekly Monthly
May22 220421 1162.9 1180.4 1152.6 1179.0 +16.4 3,730 14,175 -1,446 Hover/Click
Jul22 220421 1140.7 1159.9 1135.7 1158.8 +14.0 5,931 47,733 +746 Hover/Click
Nov22 220421 1048.5 1065.6 1043.5 1064.6 +15.9 3,986 66,872 +1,933 Hover/Click
Jan23 220421 1051.1 1067.4 1045.1 1066.8 +16.4 101 13,372 -5 Hover/Click
Mar23 220421 1057.2 1065.9 1057.2 1065.9 +16.3 7 772 +1 Hover/Click
Total Volume and Open Interest 13,776 143,238 +1,235  
Corn(CBOT) Weekly Monthly
May22 220421 814.00 814.25 797.50 799.25 -16.50 133,531 223,670 -16,249 Hover/Click
Jul22 220421 808.50 809.50 793.25 795.25 -14.75 145,333 627,617 +5,784 Hover/Click
Sep22 220421 765.00 765.00 752.00 755.50 -10.50 30,928 180,061 +3,243 Hover/Click
Dec22 220421 748.50 748.50 735.75 738.75 -9.75 69,466 433,858 +4,415 Hover/Click
Mar23 220421 750.75 750.75 738.25 741.50 -9.25 9,200 59,042 +929 Hover/Click
May23 220421 749.25 750.25 738.00 741.50 -9.25 2,695 21,788 +920 Hover/Click
Jul23 220421 744.00 744.25 733.25 737.00 -8.50 1,866 26,959 +603 Hover/Click
Sep23 220421 692.00 692.50 684.25 686.50 -9.00 263 3,838 -8 Hover/Click
Dec23 220421 673.00 673.50 664.00 664.50 -10.00 8,615 43,562 +2,481 Hover/Click
Mar24 220421 678.25 678.25 670.25 671.00 -9.50 100 1,806 +48 Hover/Click
Total Volume and Open Interest 402,280 1,625,198 +2,328  
Wheat(CBOT) Weekly Monthly
May22 220421 1094.25 1094.25 1052.50 1068.00 -20.00 18,099 32,310 -5,023 Hover/Click
Jul22 220421 1103.00 1103.00 1061.75 1076.50 -21.00 37,432 170,529 +1,400 Hover/Click
Sep22 220421 1100.00 1100.00 1060.25 1075.25 -20.00 9,595 55,107 +433 Hover/Click
Dec22 220421 1096.00 1096.00 1056.75 1072.75 -19.25 9,672 56,386 +303 Hover/Click
Mar23 220421 1085.25 1088.00 1056.75 1072.00 -18.25 2,038 8,568 +214 Hover/Click
May23 220421 1082.50 1082.50 1053.00 1068.00 -17.75 1,042 3,190 -19 Hover/Click
Total Volume and Open Interest 81,339 337,038 -2,327  
Wheat(KCBT) Weekly Monthly
May22 220421 1167.75 1168.25 1128.75 1137.75 -25.50 9,059 19,855 -2,838 Hover/Click
Jul22 220421 1173.25 1174.00 1133.75 1143.50 -26.00 13,632 93,756 +1,531 Hover/Click
Sep22 220421 1170.00 1170.00 1132.75 1142.25 -24.25 3,736 31,632 +100 Hover/Click
Dec22 220421 1164.50 1164.50 1129.00 1139.00 -22.50 2,795 25,003 +152 Hover/Click
Mar23 220421 1149.50 1153.50 1127.75 1137.00 -22.25 749 2,471 +233 Hover/Click
May23 220421 1138.00 1139.50 1117.25 1127.50 -20.00 457 1,159 +115 Hover/Click
Jul23 220421 1054.75 1061.50 1042.00 1053.50 -13.50 403 2,477 +31 Hover/Click
Total Volume and Open Interest 30,938 177,370 -646  
Wheat(MGE) Weekly Monthly
May22 220421 1170.00 1174.25 1144.00 1151.50 -17.75 1,997 11,897 -640 Hover/Click
Jul22 220421 1173.25 1177.00 1147.25 1154.50 -17.75 3,046 30,715 +276 Hover/Click
Sep22 220421 1157.50 1159.50 1133.25 1141.00 -15.50 907 21,404 +171 Hover/Click
Dec22 220421 1155.75 1159.50 1132.75 1141.25 -14.50 417 8,711 +69 Hover/Click
Mar23 220421 1145.00 1145.00 1131.00 1137.50 -14.50 71 574 +50 Hover/Click
May23 220421 1128.00 1128.00 1128.00 1128.00 -16.00 26 59 +17 Hover/Click
Total Volume and Open Interest 6,501 73,573 -43  
Oats(CBOT) Weekly Monthly
May22 220421 728.50 731.00 705.00 711.50 -12.00 191 695 -122 Hover/Click
Jul22 220421 724.50 729.00 705.00 709.00 -11.50 221 1,536 +150 Hover/Click
Sep22 220421 610.75 610.75 595.00 597.00 -7.25 9 511 +7 Hover/Click
Dec22 220421 602.50 602.50 590.50 590.50 -7.00 0 502 +0 Hover/Click
Total Volume and Open Interest 421 3,280 +35  
Rough Rice(CBOT) Weekly Monthly
May22 220421 16.20 16.28 16.08 16.23 +0.17 1,492 3,052 -787 Hover/Click
Jul22 220421 16.43 16.63 16.43 16.58 +0.19 1,309 5,314 +678 Hover/Click
Sep22 220421 16.56 16.81 16.56 16.81 +0.28 318 2,145 +82 Hover/Click
Nov22 220421 16.67 16.83 16.67 16.83 +0.22 3 111 +0 Hover/Click
Total Volume and Open Interest 3,122 10,634 -27  
Live Cattle(CME) Weekly Monthly
Apr22 220421 143.185 144.235 143.185 144.100 +1.020 1,946 6,843 -1,370 Hover/Click
Jun22 220421 138.800 139.950 138.685 139.900 +1.270 16,304 130,772 +1,595 Hover/Click
Aug22 220421 140.250 141.630 140.150 141.580 +1.430 7,474 79,544 +1,537 Hover/Click
Oct22 220421 146.130 147.350 146.080 147.300 +1.200 4,597 50,784 -266 Hover/Click
Dec22 220421 151.050 152.185 151.050 152.150 +1.020 3,436 22,820 -367 Hover/Click
Feb23 220421 154.830 155.800 154.735 155.785 +0.955 838 9,711 +84 Hover/Click
Total Volume and Open Interest 34,985 306,591 +1,256  
Feeder Cattle(CME) Weekly Monthly
Apr22 220421 157.650 158.500 157.485 158.450 +0.950 660 1,878 -115 Hover/Click
May22 220421 163.500 164.935 162.830 164.850 +2.365 5,585 11,454 -1,793 Hover/Click
Aug22 220421 174.500 176.650 173.880 176.450 +2.965 5,134 20,238 +1,178 Hover/Click
Sep22 220421 177.850 179.450 176.850 179.285 +2.785 806 4,680 -15 Hover/Click
Oct22 220421 180.000 181.630 179.350 181.485 +2.500 449 2,363 +39 Hover/Click
Nov22 220421 181.500 183.285 181.300 183.235 +2.635 213 1,380 +0 Hover/Click
Jan23 220421 180.450 182.450 179.850 182.185 +2.500 122 752 +40 Hover/Click
Total Volume and Open Interest 12,969 42,757 -666  
Lean Hogs(CME) Weekly Monthly
May22 220421 112.280 112.680 110.030 110.850 -1.630 571 2,734 -19  
Jun22 220421 118.450 119.100 116.550 117.180 -1.570 14,805 78,307 -311 Hover/Click
Jul22 220421 119.780 120.330 117.850 118.630 -1.420 7,087 29,629 +1,024 Hover/Click
Aug22 220421 118.000 118.500 116.330 117.030 -1.370 4,017 33,881 +324 Hover/Click
Oct22 220421 98.180 98.530 97.250 97.730 -0.670 2,664 40,912 -133 Hover/Click
Dec22 220421 89.180 89.650 88.700 89.180 -0.400 2,174 23,640 +167 Hover/Click
Feb23 220421 92.700 92.900 92.030 92.500 -0.380 631 7,590 +27 Hover/Click
Apr23 220421 96.350 96.400 95.530 95.730 -0.620 139 4,114 +45 Hover/Click
Total Volume and Open Interest 32,127 222,130 +1,151  
Class III Milk(CME) Weekly Monthly
Apr22 220421 24.30 24.32 24.28 24.31 +0.04 364 4,623 +31 Hover/Click
May22 220421 24.09 24.64 23.88 24.57 +0.40 586 6,207 +70 Hover/Click
Jun22 220421 24.25 24.95 24.15 24.82 +0.38 549 4,438 +117 Hover/Click
Jul22 220421 23.99 24.67 23.99 24.65 +0.48 84 3,382 +34 Hover/Click
Aug22 220421 24.05 24.50 23.87 24.45 +0.36 59 3,032 +0 Hover/Click
Sep22 220421 23.84 24.25 23.75 24.25 +0.41 27 2,865 +5 Hover/Click
Oct22 220421 23.58 23.92 23.51 23.78 +0.20 66 2,219 +60 Hover/Click
Nov22 220421 23.30 23.45 23.30 23.40 +0.10 80 2,098 +75 Hover/Click
Dec22 220421 22.76 23.28 22.76 23.03 +0.19 106 1,998 +98 Hover/Click
Jan23 220421 22.25 22.35 22.22 22.35 +0.08 0 887 +0 Hover/Click
Feb23 220421 21.85 21.85 21.85 21.85 +0.09 0 575 +0 Hover/Click
Mar23 220421 21.33 21.33 21.33 21.33 unch 0 558 +0 Hover/Click
Apr23 220421 21.10 21.10 21.08 21.10 +0.06 0 367 +0 Hover/Click
Total Volume and Open Interest 1,921 34,044 +490  
Cocoa(ICE) Weekly Monthly
May22 220421 2543 2557 2511 2540 +4 4,355 11,539 -2,050 Hover/Click
Jul22 220421 2604 2617 2565 2592 -1 20,688 91,995 +957 Hover/Click
Sep22 220421 2620 2637 2591 2616 +2 6,653 43,833 +121 Hover/Click
Dec22 220421 2640 2649 2608 2631 +4 3,694 40,153 +152 Hover/Click
Mar23 220421 2641 2641 2604 2627 +4 1,112 32,146 +294 Hover/Click
May23 220421 2630 2630 2593 2616 +5 381 13,973 +215 Hover/Click
Jul23 220421 2595 2614 2595 2612 +5 172 3,350 -14 Hover/Click
Total Volume and Open Interest 37,337 240,436 -343  
Coffee "C"(ICE) Weekly Monthly
May22 220421 220.25 228.15 218.00 228.15 +9.35 11,586 5,614 -5,769 Hover/Click
Jul22 220421 220.50 228.90 217.60 228.10 +8.65 22,402 97,950 +2,798 Hover/Click
Sep22 220421 220.45 228.80 217.75 228.15 +8.60 4,785 41,699 +23 Hover/Click
Dec22 220421 219.35 228.20 217.30 227.60 +8.50 3,219 33,681 +600 Hover/Click
Mar23 220421 218.50 227.05 216.35 226.50 +8.45 505 13,998 +192 Hover/Click
May23 220421 217.00 225.90 215.15 225.30 +8.45 96 6,085 +28 Hover/Click
Total Volume and Open Interest 42,770 209,410 -2,063  
Orange Juice(ICE) Weekly Monthly
May22 220421 169.30 173.40 168.00 173.00 +3.65 2,091 4,006 -1,179 Hover/Click
Jul22 220421 165.50 169.40 164.45 168.65 +3.25 1,633 7,790 +671 Hover/Click
Sep22 220421 165.00 165.00 161.50 164.25 +2.40 43 995 +20 Hover/Click
Nov22 220421 161.00 162.00 161.00 161.50 +0.90 2 141 +1 Hover/Click
Jan23 220421 161.00 161.00 161.00 161.00 -0.60 0 59 +0 Hover/Click
Mar23 220421 161.50 161.50 161.50 161.50 -1.10 0 19 +0 Hover/Click
Total Volume and Open Interest 3,769 13,010 -487  
Sugar #11(ICE) Weekly Monthly
May22 220421 19.70 19.94 19.57 19.87 +0.25 49,261 88,858 -21,001 Hover/Click
Jul22 220421 19.59 19.86 19.49 19.81 +0.26 71,508 387,300 +146 Hover/Click
Oct22 220421 19.72 19.95 19.61 19.93 +0.25 22,748 165,131 -101 Hover/Click
Mar23 220421 19.96 20.20 19.87 20.19 +0.23 10,220 113,215 +750 Hover/Click
May23 220421 19.21 19.44 19.13 19.43 +0.22 4,107 55,231 -313 Hover/Click
Jul23 220421 18.63 18.88 18.58 18.87 +0.21 2,162 41,034 +798 Hover/Click
Oct23 220421 18.25 18.50 18.19 18.48 +0.21 769 27,445 +107 Hover/Click
Mar24 220421 18.18 18.47 18.18 18.47 +0.22 273 17,933 -3 Hover/Click
Total Volume and Open Interest 161,660 909,622 -19,345  
London Cocoa(LCE) Weekly Monthly
May22 220421 1760 1763 1740 1757 +1 2,524 27,706 +491 Hover/Click
Jul22 220421 1788 1795 1769 1788 +2 9,097 41,779 -270 Hover/Click
Sep22 220421 1802 1805 1784 1801 +3 3,221 45,192 -285 Hover/Click
Dec22 220421 1806 1810 1790 1806 +4 3,126 66,057 -195 Hover/Click
Mar23 220421 1805 1807 1789 1804 +4 1,796 41,515 +484 Hover/Click
May23 220421 1800 1803 1785 1799 +3 471 12,460 -62 Hover/Click
Jul23 220421 1794 1797 1784 1797 +3 384 8,420 +8 Hover/Click
Total Volume and Open Interest 21,172 252,635 +298  
London Sugar(LCE) Weekly Monthly
Aug22 220421 536.10 542.60 533.20 541.10 +4.10 5,695 36,285 +35 Hover/Click
Oct22 220421 529.80 535.80 527.10 535.00 +4.50 3,053 17,463 +275 Hover/Click
Dec22 220421 523.70 531.30 523.20 530.60 +4.10 1,281 7,718 +96 Hover/Click
Mar23 220421 519.90 527.10 519.70 526.90 +4.30 245 4,818 +105 Hover/Click
May23 220421 511.20 518.60 511.20 518.60 +4.80 40 2,444 +34 Hover/Click
Total Volume and Open Interest 10,390 71,833 +590  
Cotton(ICE) Weekly Monthly
May22 220421 140.38 140.85 138.55 138.59 -1.80 12,022 6,191 -6,258 Hover/Click
Jul22 220421 138.70 139.17 136.82 137.89 -0.99 28,104 99,098 -560 Hover/Click
Oct22 220421 126.23 126.74 126.23 126.74 -1.36 4 35 +1 Hover/Click
Dec22 220421 120.87 121.02 119.13 120.18 -0.84 11,093 74,691 +620 Hover/Click
Mar23 220421 116.45 116.80 115.10 116.43 -0.54 2,029 12,612 +359 Hover/Click
May23 220421 112.12 112.12 110.74 111.98 -0.28 612 2,954 -82 Hover/Click
Total Volume and Open Interest 54,338 209,419 -5,734  
Lumber(CME) Weekly Monthly
May22 220421 1005.1 1041.4 989.8 1025.0 +29.4 156 1,130 -48  
Jul22 220421 949.4 986.6 941.7 970.0 +28.4 135 1,234 +55  
Sep22 220421 905.0 931.0 905.0 916.1 +20.1 11 309 +4  
Nov22 220421 880.0 880.0 880.0 880.0 +30.0 11 121 +8  
Jan23 220421 891.8 891.8 891.8 891.8 +30.0 0 6 +0  
Mar23 220421 898.2 898.2 898.2 898.2 +30.0 0 2 +0  
May23 220421 874.0 874.0 874.0 874.0 +30.0 0 1 +0  
Total Volume and Open Interest 313 2,803 +19  
Crude Oil(NYM) Weekly Monthly
Jun22 220421 102.50 105.42 102.01 103.79 +1.60 339,811 308,252 +6,157 Hover/Click
Jul22 220421 101.66 104.47 101.25 102.96 +1.60 84,095 149,106 -915 Hover/Click
Aug22 220421 100.48 103.14 100.03 101.74 +1.57 39,150 82,639 -763 Hover/Click
Sep22 220421 98.80 101.55 98.69 100.23 +1.47 31,582 97,797 +316 Hover/Click
Oct22 220421 97.50 99.86 97.48 98.71 +1.43 18,875 64,935 -303 Hover/Click
Nov22 220421 96.06 98.38 95.95 97.26 +1.41 14,909 58,323 +679 Hover/Click
Dec22 220421 94.80 96.99 94.41 95.89 +1.40 60,063 239,930 -251 Hover/Click
Jan23 220421 94.27 95.45 93.45 94.57 +1.38 5,444 42,204 -96 Hover/Click
Feb23 220421 93.42 94.11 92.26 93.33 +1.38 2,438 37,518 +277 Hover/Click
Mar23 220421 90.94 93.04 90.94 92.17 +1.39 6,007 48,970 -681 Hover/Click
Apr23 220421 89.88 91.69 89.88 91.11 +1.42 2,323 29,462 +613 Hover/Click
May23 220421 90.00 90.90 89.04 90.13 +1.44 1,573 27,439 -3 Hover/Click
Jun23 220421 87.93 90.05 87.70 89.21 +1.45 17,825 113,825 -567 Hover/Click
Jul23 220421 88.70 89.04 88.30 88.32 +1.46 681 22,246 -234 Hover/Click
Aug23 220421 87.47 87.70 87.47 87.47 +1.45 166 18,322 -39 Hover/Click
Sep23 220421 86.24 87.21 86.24 86.67 +1.42 1,631 26,211 +426 Hover/Click
Total Volume and Open Interest 729,401 1,740,300 -15,857  
e-miNY Crude Oil(NYM)
Jun22 220421 102.425 105.425 102.025 103.800 +1.600 23,742 3,407 +155  
Jul22 220421 101.450 104.450 101.250 102.950 +1.600 232 180 -13  
Aug22 220421 101.975 102.950 100.225 101.750 +1.575 40 64 +4  
Sep22 220421 100.125 101.100 98.900 100.225 +1.475 6 62 +1  
Oct22 220421 98.025 99.500 97.900 98.700 +1.425 4 26 +3  
Nov22 220421 96.100 98.250 96.100 97.250 +1.400 4 19 -2  
Dec22 220421 94.475 96.500 94.475 95.900 +1.400 23 319 +8  
Jan23 220421 94.575 95.100 93.900 94.575 +1.375 0 82 +0  
Feb23 220421 93.425 93.700 92.700 93.325 +1.375 0 3 +0  
Mar23 220421 92.475 92.475 92.175 92.175 +1.400 0 9 +0  
Total Volume and Open Interest 24,084 4,274 -5,678  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220421 395.81 399.76 382.75 390.08 -7.23 24,716 34,296 -2,774 Hover/Click
Jun22 220421 366.49 370.14 356.76 362.67 -4.07 31,165 63,910 +1,676 Hover/Click
Jul22 220421 348.04 353.20 343.22 347.93 -1.83 15,199 30,395 +97 Hover/Click
Aug22 220421 338.61 341.43 334.34 338.01 +0.01 10,506 17,735 +437 Hover/Click
Sep22 220421 332.77 334.68 328.83 332.12 +1.40 8,878 16,304 +213 Hover/Click
Oct22 220421 327.00 328.50 324.08 326.74 +2.08 3,872 12,948 -66 Hover/Click
Nov22 220421 318.00 323.36 318.00 321.40 +2.55 2,266 8,608 +32 Hover/Click
Dec22 220421 315.64 319.03 313.50 316.51 +2.83 3,275 19,863 +282 Hover/Click
Jan23 220421 311.90 315.24 310.14 313.07 +3.07 688 5,793 -41 Hover/Click
Feb23 220421 309.00 311.30 308.53 309.86 +3.19 354 3,148 +68 Hover/Click
Mar23 220421 305.63 306.34 304.88 306.05 +3.30 302 2,484 +79 Hover/Click
Apr23 220421 301.48 302.25 301.21 301.61 +3.28 248 1,579 +72 Hover/Click
May23 220421 299.49 299.49 297.99 297.99 +3.50 101 958 +1 Hover/Click
Jun23 220421 293.52 296.00 293.52 294.72 +3.54 301 5,037 -20 Hover/Click
Total Volume and Open Interest 102,148 234,426 +80  
RBOB Gasoline(NYM) Weekly Monthly
May22 220421 331.25 334.96 327.03 333.86 +5.38 26,444 56,258 -6,014 Hover/Click
Jun22 220421 329.43 332.80 325.05 331.75 +5.57 48,542 83,578 +766 Hover/Click
Jul22 220421 322.49 328.05 320.40 326.45 +5.11 22,714 51,176 +819 Hover/Click
Aug22 220421 316.79 321.06 313.63 319.18 +4.43 12,344 23,711 -710 Hover/Click
Sep22 220421 309.44 312.34 305.19 310.22 +3.87 7,947 19,055 +320 Hover/Click
Oct22 220421 290.14 293.98 286.94 291.36 +3.82 3,028 11,452 +14 Hover/Click
Nov22 220421 281.10 285.50 279.70 283.14 +3.84 2,760 11,383 +61 Hover/Click
Dec22 220421 275.50 278.75 272.90 276.70 +3.91 3,119 28,465 +324 Hover/Click
Jan23 220421 270.75 273.30 269.10 272.06 +3.97 1,095 6,891 +283 Hover/Click
Feb23 220421 267.85 270.30 266.50 269.14 +4.06 406 1,746 +48 Hover/Click
Total Volume and Open Interest 128,897 299,544 -4,083  
e-miNY RBOB Gasoline(NYM)
May22 220421 333.86 333.86 333.86 333.86 +5.38 0 4 +0  
Jun22 220421 331.75 331.75 331.75 331.75 +5.57        
Jul22 220421 326.45 326.45 326.45 326.45 +5.11        
Aug22 220421 319.18 319.18 319.18 319.18 +4.43        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May22 220421 6.825 7.146 6.703 6.957 +0.020 236,995 45,999 -15,715 Hover/Click
Jun22 220421 6.954 7.274 6.832 7.096 +0.031 98,501 124,547 -1,974 Hover/Click
Jul22 220421 7.054 7.369 6.936 7.189 +0.031 68,246 161,631 -715 Hover/Click
Aug22 220421 7.087 7.345 6.925 7.186 +0.035 34,693 53,490 -90 Hover/Click
Sep22 220421 7.020 7.280 6.879 7.143 +0.041 27,825 81,245 -272 Hover/Click
Oct22 220421 7.063 7.309 6.893 7.155 +0.043 45,991 97,824 -40 Hover/Click
Nov22 220421 7.094 7.392 6.970 7.236 +0.038 17,846 41,814 -338 Hover/Click
Dec22 220421 7.275 7.546 7.160 7.405 +0.040 13,114 46,876 +978 Hover/Click
Jan23 220421 7.363 7.668 7.260 7.504 +0.035 23,242 61,205 -1,463 Hover/Click
Feb23 220421 7.117 7.405 7.009 7.240 +0.015 7,060 21,158 -498 Hover/Click
Mar23 220421 6.196 6.391 5.975 6.188 -0.090 13,417 41,813 -1,351 Hover/Click
Apr23 220421 4.540 4.581 4.291 4.418 -0.167 15,193 55,384 -65 Hover/Click
May23 220421 4.397 4.424 4.151 4.273 -0.164 8,339 54,130 +260 Hover/Click
Jun23 220421 4.434 4.462 4.192 4.309 -0.165 2,624 22,124 +83 Hover/Click
Jul23 220421 4.476 4.504 4.233 4.353 -0.166 1,543 17,526 -57 Hover/Click
Aug23 220421 4.485 4.514 4.244 4.361 -0.166 1,138 15,017 -37 Hover/Click
Total Volume and Open Interest 629,751 1,144,047 -23,002  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220421 107.07 109.80 106.76 108.33 +1.53 239,907 222,490 -20,832 Hover/Click
Jul22 220421 106.64 109.37 106.35 107.96 +1.63 205,721 416,439 +12,809 Hover/Click
Aug22 220421 105.46 108.15 105.17 106.77 +1.56 122,393 179,804 +2,403 Hover/Click
Sep22 220421 104.12 106.72 103.80 105.42 +1.51 84,068 144,925 +5,072 Hover/Click
Oct22 220421 102.71 105.21 102.41 103.98 +1.45 38,177 75,141 +494 Hover/Click
Nov22 220421 101.31 103.69 101.03 102.53 +1.39 30,698 80,508 -454 Hover/Click
Dec22 220421 99.93 102.21 99.64 101.10 +1.36 83,353 188,550 +1,388 Hover/Click
Jan23 220421 99.60 100.79 98.49 99.73 +1.34 6,310 40,933 -42 Hover/Click
Feb23 220421 98.05 99.44 97.36 98.47 +1.34 3,366 46,925 -169 Hover/Click
Mar23 220421 97.37 97.50 96.81 97.35 +1.34 7,899 37,825 +939 Hover/Click
Apr23 220421 96.30 96.30 96.30 96.30 +1.36 2,485 17,188 +84 Hover/Click
May23 220421 95.20 95.40 94.84 95.40 +1.37 845 17,087 -194 Hover/Click
Jun23 220421 93.27 95.52 93.13 94.60 +1.38 16,534 86,437 +460 Hover/Click
Jul23 220421 94.37 94.44 93.66 93.78 +1.38 504 16,006 +73 Hover/Click
Total Volume and Open Interest 878,833 1,907,922 +4,663  
Gas Oil(ICE) Weekly Monthly
May22 220421 1143.00 1155.75 1101.75 1112.25 -16.25 34,839 96,142 -9,677 Hover/Click
Jun22 220421 1089.00 1101.50 1058.00 1064.75 -10.75 46,085 101,249 +1,730 Hover/Click
Jul22 220421 1041.75 1053.00 1020.25 1025.00 -4.25 26,705 66,046 -458 Hover/Click
Aug22 220421 1002.50 1014.25 988.50 995.00 +3.50 10,941 34,735 +47 Hover/Click
Sep22 220421 977.25 988.50 968.50 976.50 +9.50 8,117 36,264 +665 Hover/Click
Oct22 220421 958.00 972.50 954.25 962.00 +11.75 4,782 29,855 +3 Hover/Click
Nov22 220421 937.00 951.25 932.75 942.00 +12.50 3,151 17,437 -77 Hover/Click
Dec22 220421 916.25 930.50 912.50 921.75 +12.25 10,647 63,729 +118 Hover/Click
Jan23 220421 912.50 915.00 904.00 910.00 +12.00 1,237 16,035 +112 Hover/Click
Feb23 220421 895.25 904.25 894.00 899.50 +12.00 717 7,305 +359 Hover/Click
Total Volume and Open Interest 149,283 524,827 -6,642  
Ethanol(CBOT)
May22 220421 2.160 2.160 2.160 2.160 unch        
Jun22 220421 2.160 2.160 2.160 2.160 unch        
Jul22 220421 2.160 2.160 2.160 2.160 unch        
Aug22 220421 2.160 2.160 2.160 2.160 unch        
Sep22 220421 2.160 2.160 2.160 2.160 unch        
Oct22 220421 2.160 2.160 2.160 2.160 unch        
Nov22 220421 2.160 2.160 2.160 2.160 unch        
Dec22 220421 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220421 102.36 105.40 102.05 103.79 +1.60 61,817 83,852 +3,528 Hover/Click
Jul22 220421 101.60 104.44 101.38 102.96 +1.60 67,702 39,952 +2,447 Hover/Click
Aug22 220421 101.04 103.13 100.44 101.74 +1.57 38,300 21,000 -212 Hover/Click
Sep22 220421 100.21 101.54 98.97 100.23 +1.47 19,504 46,801 +164 Hover/Click
Oct22 220421 98.73 99.38 97.49 98.71 +1.43 8,616 21,028 +2,858 Hover/Click
Nov22 220421 97.23 97.72 96.22 97.26 +1.41 3,187 12,300 +740 Hover/Click
Dec22 220421 95.39 96.94 94.73 95.89 +1.40 9,394 109,734 +916 Hover/Click
Jan23 220421 94.57 94.57 94.57 94.57 +1.38 639 6,598 -27 Hover/Click
Feb23 220421 93.33 93.33 93.33 93.33 +1.38 316 3,514 -24 Hover/Click
Mar23 220421 92.17 92.17 92.17 92.17 +1.39 294 9,296 +46 Hover/Click
Apr23 220421 91.11 91.11 91.11 91.11 +1.42 60 3,292 -71 Hover/Click
May23 220421 90.13 90.13 90.13 90.13 +1.44 48 2,822 -1 Hover/Click
Jun23 220421 89.48 89.48 88.33 89.21 +1.45 1,469 27,701 +275 Hover/Click
Jul23 220421 88.32 88.32 88.32 88.32 +1.46 23 1,445 +3 Hover/Click
Aug23 220421 87.47 87.47 87.47 87.47 +1.45 9 1,008 +0 Hover/Click
Sep23 220421 86.67 86.67 86.67 86.67 +1.42 3 3,778 +0 Hover/Click
Total Volume and Open Interest 213,686 483,005 -12,073  
US Dollar Index(ICE) Weekly Monthly
Jun22 220421 100.350 100.675 99.810 100.615 +0.197 14,354 53,925 +2,108 Hover/Click
Sep22 220421 100.160 100.340 99.590 100.340 +0.197 24 491 +3 Hover/Click
Dec22 220421 99.550 99.900 99.505 99.900 +0.158 0 102 +0 Hover/Click
Total Volume and Open Interest 14,378 54,524 +2,111  
Australian Dollar(CME) Weekly Monthly
Jun22 220421 74.57 74.65 73.70 73.76 -0.71 76,078 146,660 -1,385 Hover/Click
Sep22 220421 74.68 74.78 73.87 73.90 -0.71 67 431 +51 Hover/Click
Dec22 220421 73.98 74.83 73.98 73.98 -0.71 0 45 +0 Hover/Click
Total Volume and Open Interest 76,171 147,309 -1,324  
British Pound(CME) Weekly Monthly
Jun22 220421 130.61 130.88 130.20 130.25 -0.29 86,185 244,122 +3,673 Hover/Click
Sep22 220421 130.73 130.97 130.28 130.31 -0.33 52 2,215 +28 Hover/Click
Dec22 220421 130.39 131.12 130.38 130.45 -0.35 1 1,776 -1 Hover/Click
Total Volume and Open Interest 86,300 249,529 +3,694  
Canadian Dollar(CME) Weekly Monthly
Jun22 220421 80.00 80.24 79.39 79.47 -0.47 52,786 144,391 -195 Hover/Click
Sep22 220421 80.02 80.20 79.37 79.43 -0.47 60 2,700 +46 Hover/Click
Dec22 220421 80.05 80.14 79.32 79.40 -0.46 60 4,693 +25 Hover/Click
Mar23 220421 79.37 80.12 79.33 79.37 -0.47 5 237 +0 Hover/Click
Total Volume and Open Interest 52,917 152,855 -567  
Japanese Yen(CME) Weekly Monthly
Jun22 220421 78.27 78.36 77.81 78.08 -0.29 179,998 247,411 +4,691 Hover/Click
Sep22 220421 78.55 78.76 78.23 78.51 -0.28 67 1,570 +16 Hover/Click
Dec22 220421 78.86 79.30 78.81 79.08 -0.25 6 45 +6 Hover/Click
Total Volume and Open Interest 180,325 251,291 +4,833  
Swiss Franc(CME) Weekly Monthly
Jun22 220421 105.66 105.98 104.90 105.15 -0.48 27,896 44,055 +346 Hover/Click
Sep22 220421 106.60 106.66 105.67 105.86 -0.47 35 152 -14 Hover/Click
Dec22 220421 106.65 107.31 106.54 106.65 -0.46 0 62 +0 Hover/Click
Total Volume and Open Interest 27,931 44,269 +332  
EuroFX(CME) Weekly Monthly
Jun22 220421 108.74 109.59 108.45 108.61 -0.04 116,655 662,048 +1,724 Hover/Click
Sep22 220421 109.28 110.23 109.12 109.26 -0.04 414 7,007 +120 Hover/Click
Dec22 220421 110.02 110.94 109.85 109.99 -0.04 213 3,374 -11 Hover/Click
Total Volume and Open Interest 117,965 675,939 +1,457  
Mexican Peso(CME) Weekly Monthly
Jun22 220421 495.13 495.75 489.38 490.25 -4.13 44,703 165,368 -1,139 Hover/Click
Sep22 220421 481.63 486.63 480.75 481.38 -4.00 1 25 -1 Hover/Click
Total Volume and Open Interest 44,707 165,403 -1,140  
Brazilian Real(CME) Weekly Monthly
May22 220421 216.55 217.15 212.90 213.65 -2.25 6,102 67,945 +407  
Jun22 220421 214.25 214.30 211.00 211.70 -2.25 325 2,555 +194 Hover/Click
Jul22 220421 212.60 212.60 209.10 209.80 -2.25 0 52 +0  
Aug22 220421 208.25 210.25 207.55 208.25 -1.95        
Total Volume and Open Interest 6,427 70,553 +601  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220421 141~050 141~080 139~090 140~020 -0~310 323,115 1,125,491 +6,636 Hover/Click
Sep22 220421 139~290 140~070 138~100 139~030 -0~300 19 126 +7 Hover/Click
Dec22 220421 139~030 139~030 139~030 139~030 -0~300       Hover/Click
Total Volume and Open Interest 323,134 1,125,617 +6,643  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220421 119~165 119~180 118~140 118~240 -0~240 1,602,021 3,679,857 +16,405 Hover/Click
Sep22 220421 118~290 119~010 117~300 118~075 -0~245 1,263 846 +468 Hover/Click
Dec22 220421 118~075 118~075 118~075 118~075 -0~245       Hover/Click
Total Volume and Open Interest 1,603,284 3,680,703 +16,873  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220421 112~274 112~280 112~036 112~096 -0~176 1,010,833 3,813,785 +16,849 Hover/Click
Sep22 220421 112~024 112~024 111~210 111~266 -0~176 25 681 +4 Hover/Click
Dec22 220421 111~266 111~266 111~266 111~266 -0~176       Hover/Click
Total Volume and Open Interest 1,010,858 3,814,466 +16,853  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220421 105~166 105~171 105~070 105~095 -0~067 599,240 2,233,873 +19,411 Hover/Click
Sep22 220421 105~005 105~005 104~282 104~282 -0~067 8 52 -4 Hover/Click
Dec22 220421 104~286 104~286 104~286 104~286 -0~067       Hover/Click
Total Volume and Open Interest 599,248 2,233,925 +19,407  
Eurodollars(CME) Weekly Monthly
Jun22 220421 98.260 98.265 98.140 98.175 -0.080 152,858 1,039,279 -13,770  
Sep22 220421 97.540 97.555 97.340 97.380 -0.145 117,860 967,824 -12,206  
Dec22 220421 97.035 97.055 96.810 96.865 -0.155 127,880 1,369,964 -17,803  
Mar23 220421 96.715 96.730 96.500 96.555 -0.150 92,188 893,121 -2,251  
Jun23 220421 96.505 96.515 96.300 96.355 -0.150 133,710 946,718 +1,581  
Sep23 220421 96.525 96.540 96.360 96.405 -0.130 92,248 849,415 -2,117  
Dec23 220421 96.640 96.645 96.470 96.510 -0.130 115,247 1,277,912 -2,150  
Mar24 220421 96.750 96.760 96.590 96.630 -0.130 73,432 428,953 +2,248  
Jun24 220421 96.815 96.830 96.655 96.695 -0.130 61,224 439,966 +3,796  
Sep24 220421 96.850 96.860 96.695 96.735 -0.125 51,734 453,828 +2,455  
Dec24 220421 96.880 96.890 96.730 96.770 -0.120 66,275 765,685 +1,130  
Mar25 220421 96.920 96.935 96.785 96.825 -0.115 45,156 247,628 -731  
Jun25 220421 96.970 96.985 96.840 96.875 -0.115 37,039 164,830 -815  
Sep25 220421 97.015 97.025 96.890 96.920 -0.110 28,860 124,067 -129  
Dec25 220421 97.030 97.045 96.910 96.940 -0.105 21,625 130,600 -1,358  
Mar26 220421 97.040 97.060 96.925 96.955 -0.095 22,326 74,997 +1,323  
Jun26 220421 97.025 97.050 96.920 96.950 -0.095 14,986 65,575 -433  
Sep26 220421 97.015 97.040 96.910 96.935 -0.090 12,898 75,629 +71  
Total Volume and Open Interest 1,333,633 10,617,430 -30,192  
Ultra T-Bond(CBOT)
Jun22 220421 163~04 163~07 159~22 161~10 -1~24 176,498 1,289,759 +11,713  
Sep22 220421 161~00 161~00 160~28 160~28 -1~24 1 1 +1  
Dec22 220421 160~28 160~28 160~28 160~28 -1~24        
Total Volume and Open Interest 176,499 1,289,760 +11,714  
Ultra 10-Yr T-Note(CBOT)
Jun22 220421 129~150 129~175 128~010 128~140 -1~000 340,880 1,288,774 -2,937  
Sep22 220421 127~285 127~285 127~285 127~285 -1~000 0 2 +0  
Dec22 220421 127~285 127~285 127~285 127~285 -1~000        
Total Volume and Open Interest 340,880 1,288,776 -2,937  
30 Day Federal Funds(CBOT)
Apr22 220421 99.670 99.670 99.668 99.668 unch 6,882 519,005 +2,428  
May22 220421 99.230 99.235 99.200 99.215 -0.015 42,317 334,176 -230  
Jun22 220421 98.915 98.915 98.855 98.880 -0.035 20,804 98,965 +4,216  
Jul22 220421 98.615 98.620 98.530 98.565 -0.055 45,515 286,578 +8,769  
Aug22 220421 98.255 98.260 98.140 98.180 -0.070 38,563 199,117 -517  
Sep22 220421 98.145 98.150 98.025 98.060 -0.080 8,947 61,689 +1,870  
Total Volume and Open Interest 249,888 2,091,839 +13,019  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220421 149.21 149.30 149.12 149.12 -0.07 577 11,831 -41 Hover/Click
Sep22 220421 149.11 149.11 149.11 149.11 -0.07       Hover/Click
Dec22 220421 149.11 149.11 149.11 149.11 -0.07       Hover/Click
Total Volume and Open Interest 577 11,831 -41  
Euro-Buxl(EUREX)
Jun22 220421 174.04 174.14 171.42 172.40 -1.42 66,009 312,225 +2,558  
Sep22 220421 188.32 188.32 186.14 186.84 -1.84 20 312 +20  
Dec22 220421 185.52 185.52 185.52 185.52 -1.42        
Total Volume and Open Interest 66,029 312,537 +2,578  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220421 154.57 154.66 153.28 153.80 -0.81 753,447 1,456,266 +12,953 Hover/Click
Sep22 220421 154.43 155.11 153.85 154.30 -0.82 10,639 39,682 +10,617 Hover/Click
Dec22 220421 152.11 152.11 152.11 152.11 -0.81 2 7 +0 Hover/Click
Total Volume and Open Interest 764,088 1,495,955 +23,570  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220421 127.67 127.69 126.89 127.15 -0.52 490,093 1,776,921 -44,539 Hover/Click
Sep22 220421 125.92 125.92 125.92 125.92 -0.52 0 3 +0 Hover/Click
Dec22 220421 126.12 126.12 126.12 126.12 -0.52       Hover/Click
Total Volume and Open Interest 490,093 1,776,924 -44,539  
Euro-Schatz(EUREX)
Jun22 220421 110.54 110.54 110.24 110.31 -0.25 400,162 1,661,569 -51,760  
Sep22 220421 109.78 109.78 109.78 109.78 -0.25 0 2 +0  
Dec22 220421 110.33 110.33 110.33 110.33 -0.25        
Total Volume and Open Interest 400,162 1,661,571 -51,760  
3-Mth Euribor(EUREX)
Jun22 220421 100.290 100.290 100.290 100.290 -0.030 0 495 +0  
Sep22 220421 99.895 99.895 99.895 99.895 -0.105 40 1,288 +40  
Dec22 220421 99.500 99.500 99.500 99.500 -0.120 20 202 +20  
Total Volume and Open Interest 60 3,407 +60  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220421 118~01 118~16 117~09 117~24 -0~21 220,871 683,939 +3,524 Hover/Click
Sep22 220421 116~30 116~30 116~30 116~30 -0~20 0 2 +0 Hover/Click
Total Volume and Open Interest 220,871 683,941 +3,524  
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 220421 100.320 100.325 100.270 100.285 -0.040 56,575 507,253 +7,906  
Sep22 220421 100.000 100.000 99.855 99.890 -0.115 43,698 478,052 -150  
Dec22 220421 99.625 99.635 99.460 99.500 -0.125 57,749 516,590 -1,559  
Total Volume and Open Interest 710,472 4,278,562 +12,784  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220421 99.14 99.16 99.10 99.12 -0.02 11,724 221,213 -2,008  
Sep22 220421 98.22 98.24 98.13 98.15 -0.06 8,233 177,183 -2,011  
Dec22 220421 97.66 97.68 97.54 97.55 -0.09 7,334 182,159 -606  
Mar23 220421 97.10 97.12 96.92 96.95 -0.12 10,680 127,062 +2,464  
Jun23 220421 96.71 96.74 96.53 96.56 -0.11 8,312 87,840 -305  
Sep23 220421 96.56 96.61 96.43 96.45 -0.10 5,761 82,357 +1,002  
Dec23 220421 96.54 96.59 96.43 96.46 -0.08 4,186 47,717 -12  
Mar24 220421 96.60 96.63 96.49 96.53 -0.05 1,504 34,361 +375  
Jun24 220421 96.61 96.61 96.58 96.58 -0.01 1 293 +1  
Sep24 220421 96.68 96.68 96.58 96.58 -0.01 0 125 +0  
Total Volume and Open Interest 57,765 960,438 -1,100  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220421 96.85 96.92 96.85 96.87 +0.03 118,624 1,158,218 +7,587  
Sep22 220421 96.83 96.87 96.83 96.87 +0.03        
Total Volume and Open Interest 118,624 1,158,218 +7,587  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220421 97.29 97.33 97.21 97.24 -0.03 89,014 911,478 -12,984  
Sep22 220421 97.24 97.24 97.24 97.24 -0.03        
Total Volume and Open Interest 89,014 911,478 -12,984  
Gold(CMX) Weekly Monthly
Apr22 220421 1942.5 1944.9 1942.5 1944.9 -7.4 130 1,156 +10 Hover/Click
Jun22 220421 1960.0 1960.1 1938.0 1948.2 -7.4 181,440 474,357 -4,729 Hover/Click
Aug22 220421 1964.2 1966.2 1944.8 1955.0 -7.3 5,375 49,393 +801 Hover/Click
Oct22 220421 1969.5 1972.2 1953.3 1962.5 -7.0 222 12,871 -1 Hover/Click
Dec22 220421 1980.1 1980.1 1959.7 1971.3 -6.3 2,077 28,555 -377 Hover/Click
Feb23 220421 1988.0 1988.0 1970.6 1981.2 -5.5 111 3,832 +37 Hover/Click
Apr23 220421 1997.0 1997.0 1979.0 1990.1 -5.5 4 608 +0 Hover/Click
Jun23 220421 1998.2 2008.2 1988.7 1998.7 -5.4 17 543 +7 Hover/Click
Aug23 220421 2007.4 2007.4 2007.4 2007.4 -5.4 1 50 +0 Hover/Click
Oct23 220421 2017.1 2017.1 2017.1 2017.1 -5.4 1 1 +1 Hover/Click
Dec23 220421 2028.0 2041.2 2028.0 2028.3 -5.2 1 408 +1 Hover/Click
Feb24 220421 2031.9 2031.9 2031.9 2031.9 -5.2       Hover/Click
Total Volume and Open Interest 190,156 575,202 -4,410  
Silver(CMX) Weekly Monthly
May22 220421 2530.5 2531.0 2448.0 2462.1 -65.0 65,300 60,362 -4,115 Hover/Click
Jul22 220421 2538.5 2539.0 2455.5 2470.2 -65.3 15,304 90,791 +4,025 Hover/Click
Sep22 220421 2530.0 2534.5 2467.0 2478.3 -65.0 1,493 10,420 +421 Hover/Click
Dec22 220421 2554.5 2554.5 2478.0 2492.4 -64.1 915 6,159 +392 Hover/Click
Mar23 220421 2526.5 2531.5 2508.6 2508.6 -63.7 45 1,218 +2 Hover/Click
May23 220421 2520.4 2520.4 2520.4 2520.4 -64.1 8 14 +0 Hover/Click
Jul23 220421 2571.0 2571.5 2536.1 2536.1 -64.2 5 103 +3 Hover/Click
Total Volume and Open Interest 83,318 170,577 +828  
Platinum(NYMEX) Weekly Monthly
Apr22 220421 965.3 965.3 965.3 965.3 -17.5 50 221 +4 Hover/Click
Jul22 220421 987.6 991.3 965.0 967.8 -19.2 17,795 52,813 -1,019 Hover/Click
Oct22 220421 987.8 993.0 968.0 970.2 -19.2 675 8,316 +504 Hover/Click
Jan23 220421 972.0 973.5 972.0 973.5 -18.3 13 141 +1 Hover/Click
Total Volume and Open Interest 18,598 61,603 -525  
Palladium(NYMEX) Weekly Monthly
Jun22 220421 2432.50 2480.50 2372.50 2420.20 -41.90 905 6,058 -4 Hover/Click
Sep22 220421 2424.50 2477.50 2407.50 2418.20 -44.40 13 371 +6 Hover/Click
Dec22 220421 2418.20 2418.20 2405.00 2418.20 -44.40 0 3 +0 Hover/Click
Total Volume and Open Interest 919 6,435 +1  
Copper(CMX) Weekly Monthly
May22 220421 466.40 471.80 462.75 470.40 +5.20 54,521 51,521 -4,813 Hover/Click
Jul22 220421 468.65 473.55 465.45 472.25 +4.70 29,600 91,052 +560 Hover/Click
Sep22 220421 470.00 474.15 467.00 473.15 +4.80 4,511 30,822 +536 Hover/Click
Dec22 220421 472.00 474.25 467.45 473.55 +4.80 2,494 19,239 +83 Hover/Click
Mar23 220421 470.35 473.40 470.35 473.40 +4.75 230 1,708 +89 Hover/Click
Total Volume and Open Interest 92,953 203,896 -3,250  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220421 35125 35413 34635 34709 -370 172,165 77,221 +4,156 Hover/Click
Sep22 220421 35141 35405 34649 34701 -374 145 397 +62 Hover/Click
Dec22 220421 35297 35297 35016 35016 -281 1 4 +0 Hover/Click
Mar23 220421 35103 35103 35103 35103 -389       Hover/Click
Total Volume and Open Interest 172,311 77,622 +4,218  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220421 4468.00 4509.00 4380.00 4390.50 -65.00 1,465,764 2,134,690 -16,859 Hover/Click
Sep22 220421 4475.00 4513.25 4384.25 4394.75 -64.75 1,654 13,243 +275 Hover/Click
Dec22 220421 4495.50 4525.75 4398.00 4408.75 -64.25 127 8,727 +14 Hover/Click
Mar23 220421 4525.00 4526.75 4432.50 4432.50 -63.25 0 588 +0 Hover/Click
Total Volume and Open Interest 1,467,545 2,158,797 -16,570  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220421 14070.00 14283.00 13667.50 13728.25 -276.50 556,357 234,995 -1,550 Hover/Click
Sep22 220421 14114.25 14316.75 13707.00 13765.00 -275.75 598 2,025 +40 Hover/Click
Dec22 220421 14176.25 14357.75 13802.75 13813.50 -283.25 4 84 +1 Hover/Click
Total Volume and Open Interest 556,959 237,109 -1,509  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220421 2706.10 2727.80 2642.10 2649.20 -49.40 10,336 47,343 +482 Hover/Click
Sep22 220421 2655.20 2714.90 2650.90 2655.20 -49.40 2 2 -1 Hover/Click
Dec22 220421 2667.30 2667.30 2667.30 2667.30 -50.30       Hover/Click
Total Volume and Open Interest 10,338 47,345 +481  
Volatility Index(CBOE)
Apr22 220420 21.80 22.10 20.10 20.30 -0.85 38,827 31,641 -8,732  
May22 220421 22.95 25.18 22.46 24.69 +1.70 82,887 163,190 +11,514  
Jun22 220421 24.45 26.22 24.03 25.99 +1.49 27,165 54,365 +116  
Jul22 220421 25.70 27.15 25.42 26.98 +1.24 13,763 35,562 +2,074  
Total Volume and Open Interest 183,742 320,340 +1,777  
S & P 600(CME)
Jun22 220421 1292.80 1292.80 1292.80 1292.80 -21.60        
Sep22 220421 1293.70 1293.70 1293.70 1293.70 -21.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220421 2040.00 2060.90 1982.30 1988.90 -47.80 171,187 462,656 +836 Hover/Click
Sep22 220421 2048.60 2062.00 1985.10 1990.70 -48.20 65 218 +2 Hover/Click
Dec22 220421 1992.80 1992.80 1992.80 1992.80 -47.80       Hover/Click
Total Volume and Open Interest 171,252 462,879 +838  
Nikkei 225(CME)
Jun22 220421 27270 27785 27155 27185 -20 4,240 11,078 -285  
Sep22 220421 27255 27765 27160 27160 -30 8 8 +1  
Total Volume and Open Interest 4,248 11,086 -284  
Nikkei 225(SGX) Weekly Monthly
Jun22 220421 27200 27580 27085 27500 +340 39,060 101,458 +1,339  
Sep22 220421 27450 27450 27450 27450 +340 8 937 -1  
Dec22 220421 27245 27245 27245 27245 +340 0 13,289 +0  
Total Volume and Open Interest 39,068 129,334 +1,338  
Nikkei 225 Mini(JPX)
Jun22 220421 27295 27580 27240 27520 +340 484,471 290,536 -10,093  
Sep22 220421 27135 27525 27030 27470 +340 19,834 8,028 -438  
Dec22 220421 26915 27300 26820 27250 +340 728 3,687 +113  
Total Volume and Open Interest 528,182 347,016 -6,934  
Nikkei 225(JPX)
Jun22 220421 27300 27580 27240 27520 +340 37,464 214,324 +2,483  
Sep22 220421 27240 27520 27190 27470 +340 174 5,726 +4  
Dec22 220421 27020 27250 27020 27250 +340 0 28,189 +0  
Total Volume and Open Interest 37,638 286,115 +2,787  
Nikkei 225(CME) Yen
Jun22 220421 27250 27755 27130 27155 -25 25,946 43,286 +1,273  
Sep22 220421 27185 27685 27095 27095 -25 11 11 +0  
Dec22 220421 26855 26855 26855 26855 -25        
Total Volume and Open Interest 25,957 43,297 +1,273  
Nikkei 225(CME) e-Mini Yen
Jun22 220421 27160 27160 27160 27160 -20        
Sep22 220421 27100 27100 27100 27100 -20        
Dec22 220421 26860 26860 26860 26860 -20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220421 6556.5 6675.5 6501.5 6631.0 +90.5 67,921 276,461 +11,459  
Jun22 220421 6509.5 6628.0 6478.0 6584.5 +90.5 150 6,503 +17  
Jul22 220421 6569.5 6569.5 6569.5 6569.5 +90.5        
Sep22 220421 6563.0 6563.0 6563.0 6563.0 +90.5        
Dec22 220421 6542.5 6542.5 6542.5 6542.5 +90.5 0 14,502 +0  
Mar23 220421 6535.0 6535.0 6535.0 6535.0 +90.5        
Total Volume and Open Interest 68,071 297,469 -63,989  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220421 20959 21062 20485 20658 -271 120,501 109,110 +3,835  
May22 220421 20855 20950 20380 20545 -275 1,356 2,049 +522  
Jun22 220421 20689 20741 20212 20367 -278 294 9,793 +108  
Total Volume and Open Interest 122,294 136,303 +4,519  
DAX(EUREX) Weekly Monthly
Jun22 220421 14377.0 14617.0 14320.0 14538.0 +170.0 47,946 81,721 +240  
Sep22 220421 14388.0 14580.0 14388.0 14520.0 +170.0 46 486 +17  
Dec22 220421 14516.0 14516.0 14516.0 14516.0 +174.0 0 2 +0  
Total Volume and Open Interest 47,992 82,209 +257  
Mini-DAX(EUREX)
Jun22 220421 14377.0 14617.0 14319.0 14538.0 +170.0 36,277 11,369 +609  
Sep22 220421 14420.0 14585.0 14350.0 14520.0 +170.0 21 57 +5  
Dec22 220421 14516.0 14516.0 14516.0 14516.0 +174.0 1 7 +1  
Total Volume and Open Interest 36,299 11,433 +615  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220421 3824 3883 3783 3860 +38 646,647 4,037,457 -7,353  
Sep22 220421 3818 3855 3779 3845 +39 19 14,900 +1  
Dec22 220421 3833 3833 3833 3833 +38 0 39,408 -2,000  
Total Volume and Open Interest 646,666 4,099,256 -9,352  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220421 12346 12378 12098 12266 +6 31,476 167,846 -406  
Sep22 220421 12252 12252 12232 12232 +6 2 117 +2  
Dec22 220421 12212 12212 12212 12212 +6 0 2 +0  
Total Volume and Open Interest 31,478 167,965 -404  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220421 7605.00 7631.00 7512.00 7603.50 +16.00 90,459 591,633 -56  
Sep22 220421 7556.50 7556.50 7556.50 7556.50 +16.00 7 570 +5  
Dec22 220421 7549.50 7549.50 7549.50 7549.50 +16.00 0 1,368 +0  
Total Volume and Open Interest 90,466 593,571 -51  
SPI 200(SFE) Weekly Monthly
Jun22 220421 7542.0 7588.0 7533.0 7562.0 +22.0 33,373 238,259 +1,149  
Sep22 220421 7482.0 7482.0 7482.0 7482.0 +22.0 0 2 +0  
Dec22 220421 7460.0 7460.0 7460.0 7460.0 +22.0 0 103 +0  
Total Volume and Open Interest 33,403 238,811 +1,178  
FTSE MIB(ISE)
Jun22 220421 24560.00 24635.00 24060.00 24474.00 -66.00 17,200 77,952 +831  
Sep22 220421 24330.00 24475.00 23930.00 24324.00 -56.00 23 612 +14  
Dec22 220421 24129.00 24129.00 24129.00 24129.00 -61.00        
Total Volume and Open Interest 17,223 78,564 +845  
KOSPI 200(KFE)
Jun22 220421 358.80 360.80 358.05 358.90 +1.95 215,227 267,861 -4,700  
Sep22 220421 358.95 360.65 358.15 358.80 +1.55 386 9,043 +100  
Dec22 220421 359.85 361.50 359.65 360.60 +2.45 0 13,754 +0  
Total Volume and Open Interest 215,613 299,908 -4,600  
GSCI(CME) Weekly Monthly
May22 220421 754.60 758.90 754.60 754.60 +4.95 67 1,435 +16  
Jun22 220421 757.10 757.10 757.10 757.10 +4.95 1 1 +1  
Jul22 220421 754.60 754.60 754.60 754.60 -0.05        
Total Volume and Open Interest 68 1,436 +17  
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