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 Fri April 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220422 1747.50 1757.50 1704.25 1716.00 -32.25 89,812 125,777 -4,405 Hover/Click
Jul22 220422 1719.00 1734.00 1676.00 1688.00 -31.50 89,889 290,020 +8,763 Hover/Click
Aug22 220422 1665.00 1676.75 1623.25 1633.25 -31.25 7,066 22,031 -118 Hover/Click
Sep22 220422 1580.50 1591.75 1544.00 1551.25 -28.75 2,170 14,893 +216 Hover/Click
Nov22 220422 1528.75 1541.25 1497.75 1505.25 -26.50 31,545 205,271 +2,354 Hover/Click
Jan23 220422 1529.00 1542.25 1499.50 1507.00 -25.00 5,807 24,783 +454 Hover/Click
Mar23 220422 1514.00 1527.75 1486.00 1492.75 -21.50 7,269 42,588 +732 Hover/Click
May23 220422 1511.00 1525.25 1484.50 1491.25 -20.25 1,915 20,179 +324 Hover/Click
Jul23 220422 1510.50 1525.00 1485.50 1492.00 -19.75 996 9,729 +88 Hover/Click
Aug23 220422 1478.75 1478.75 1478.75 1478.75 -19.25 2 195 +1 Hover/Click
Sep23 220422 1441.25 1441.25 1441.25 1441.25 -17.00 0 523 +0 Hover/Click
Nov23 220422 1427.00 1441.25 1407.00 1413.50 -15.25 490 14,543 +193 Hover/Click
Jan24 220422 1415.50 1415.50 1415.50 1415.50 -15.00 1 369 +0 Hover/Click
Mar24 220422 1409.00 1409.00 1409.00 1409.00 -14.75 4 5 +1 Hover/Click
Total Volume and Open Interest 236,989 771,468 +8,613  
Soybean Meal(CBOT) Weekly Monthly
May22 220422 469.00 470.20 457.60 458.80 -10.10 35,716 63,411 -1,818 Hover/Click
Jul22 220422 463.50 465.10 451.50 452.10 -11.80 40,691 189,795 +5,929 Hover/Click
Aug22 220422 453.30 454.60 441.00 441.40 -12.30 3,690 23,104 +376 Hover/Click
Sep22 220422 442.50 442.50 429.10 429.80 -11.90 2,403 16,084 +897 Hover/Click
Oct22 220422 427.60 428.70 416.70 418.50 -9.60 2,019 17,865 +253 Hover/Click
Dec22 220422 426.00 427.20 415.20 417.00 -9.40 10,706 71,177 +568 Hover/Click
Jan23 220422 422.00 422.40 411.30 412.80 -8.80 1,679 8,168 +345 Hover/Click
Mar23 220422 412.00 413.20 403.00 404.60 -6.60 1,134 9,505 +74 Hover/Click
May23 220422 409.00 409.00 399.80 401.10 -5.70 369 3,825 +199 Hover/Click
Jul23 220422 405.20 407.80 400.00 401.10 -5.10 180 2,980 +40 Hover/Click
Total Volume and Open Interest 98,628 410,624 +6,851  
Soybean Oil(CBOT) Weekly Monthly
May22 220422 81.54 84.85 80.77 83.26 +1.76 31,300 53,853 -4,057 Hover/Click
Jul22 220422 79.84 83.21 79.02 80.51 +0.87 47,794 155,778 +1,735 Hover/Click
Aug22 220422 76.73 79.25 75.85 76.73 +0.15 6,358 26,833 +735 Hover/Click
Sep22 220422 74.86 76.97 73.99 74.70 -0.08 5,226 20,356 +96 Hover/Click
Oct22 220422 73.20 75.00 72.34 73.13 -0.07 3,043 18,431 +54 Hover/Click
Dec22 220422 72.50 74.11 71.55 72.49 +0.01 11,420 87,724 +680 Hover/Click
Jan23 220422 70.89 73.06 70.63 71.59 +0.06 2,164 8,608 +748 Hover/Click
Mar23 220422 69.41 71.52 69.26 70.18 +0.01 829 8,704 +176 Hover/Click
May23 220422 68.68 70.49 68.33 69.18 -0.03 161 4,362 +19 Hover/Click
Jul23 220422 67.96 69.89 67.58 68.42 -0.04 64 3,336 +1 Hover/Click
Total Volume and Open Interest 108,396 394,241 +192  
Canola(WCE) Weekly Monthly
May22 220422 1173.1 1200.6 1169.2 1193.9 +14.9 5,779 11,496 -2,679 Hover/Click
Jul22 220422 1155.3 1182.4 1149.8 1171.7 +12.9 10,478 47,548 -185 Hover/Click
Nov22 220422 1059.5 1086.7 1056.4 1084.2 +19.6 4,064 67,193 +321 Hover/Click
Jan23 220422 1060.8 1088.7 1060.8 1086.2 +19.4 663 13,729 +357 Hover/Click
Mar23 220422 1069.3 1088.4 1069.3 1084.9 +19.0 16 787 +15 Hover/Click
Total Volume and Open Interest 21,007 141,073 -2,165  
Corn(CBOT) Weekly Monthly
May22 220422 798.75 807.50 783.50 793.00 -6.25 128,911 208,947 -14,723 Hover/Click
Jul22 220422 794.00 804.00 780.50 789.00 -6.25 130,848 635,563 +7,946 Hover/Click
Sep22 220422 754.75 762.50 741.00 745.50 -10.00 32,251 182,050 +1,989 Hover/Click
Dec22 220422 737.00 744.00 723.00 724.50 -14.25 65,220 436,569 +2,711 Hover/Click
Mar23 220422 740.50 746.25 726.25 727.75 -13.75 6,243 59,532 +490 Hover/Click
May23 220422 740.75 746.00 726.75 728.50 -13.00 2,853 22,154 +366 Hover/Click
Jul23 220422 736.25 741.50 722.50 724.00 -13.00 1,290 27,314 +355 Hover/Click
Sep23 220422 686.50 689.75 674.50 675.75 -10.75 216 3,895 +57 Hover/Click
Dec23 220422 664.00 667.25 653.00 655.00 -9.50 1,671 43,848 +286 Hover/Click
Mar24 220422 664.50 673.00 659.25 661.50 -9.50 28 1,815 +9 Hover/Click
Total Volume and Open Interest 369,632 1,624,705 -493  
Wheat(CBOT) Weekly Monthly
May22 220422 1070.00 1076.00 1052.50 1065.50 -2.50 15,110 29,756 -2,554 Hover/Click
Jul22 220422 1077.25 1085.50 1060.75 1075.25 -1.25 39,368 171,076 +547 Hover/Click
Sep22 220422 1075.25 1083.00 1059.00 1073.25 -2.00 8,462 55,166 +59 Hover/Click
Dec22 220422 1072.75 1079.00 1055.50 1069.75 -3.00 9,794 56,796 +410 Hover/Click
Mar23 220422 1064.00 1077.00 1055.50 1068.75 -3.25 2,374 8,556 -12 Hover/Click
May23 220422 1070.00 1071.25 1052.00 1063.00 -5.00 1,095 3,172 -18 Hover/Click
Total Volume and Open Interest 79,943 336,093 -945  
Wheat(KCBT) Weekly Monthly
May22 220422 1140.25 1151.25 1128.75 1142.75 +5.00 10,946 16,736 -3,119 Hover/Click
Jul22 220422 1146.75 1157.25 1133.25 1149.50 +6.00 18,343 94,991 +1,235 Hover/Click
Sep22 220422 1145.00 1155.75 1131.75 1148.25 +6.00 4,584 32,050 +418 Hover/Click
Dec22 220422 1141.75 1151.50 1129.25 1144.50 +5.50 3,906 25,288 +285 Hover/Click
Mar23 220422 1131.25 1147.00 1127.25 1141.25 +4.25 1,094 2,896 +425 Hover/Click
May23 220422 1117.00 1136.50 1117.00 1132.25 +4.75 379 1,232 +73 Hover/Click
Jul23 220422 1058.00 1064.75 1044.25 1063.50 +10.00 459 2,486 +9 Hover/Click
Total Volume and Open Interest 40,010 176,830 -540  
Wheat(MGE) Weekly Monthly
May22 220422 1151.00 1168.00 1146.50 1160.25 +8.75 4,279 10,084 -1,813 Hover/Click
Jul22 220422 1154.00 1168.00 1147.25 1162.75 +8.25 4,883 31,618 +903 Hover/Click
Sep22 220422 1141.75 1155.75 1134.00 1151.25 +10.25 1,482 21,670 +266 Hover/Click
Dec22 220422 1143.00 1154.50 1133.25 1151.25 +10.00 628 8,646 -65 Hover/Click
Mar23 220422 1145.00 1148.25 1145.00 1147.75 +10.25 2 573 -1 Hover/Click
May23 220422 1137.25 1137.25 1137.25 1137.25 +9.25 0 59 +0 Hover/Click
Total Volume and Open Interest 11,309 72,873 -700  
Oats(CBOT) Weekly Monthly
May22 220422 710.25 726.25 708.25 721.25 +9.75 238 540 -155 Hover/Click
Jul22 220422 708.00 722.50 706.00 718.50 +9.50 265 1,711 +175 Hover/Click
Sep22 220422 597.00 609.50 597.00 609.50 +12.50 18 500 -11 Hover/Click
Dec22 220422 599.25 602.50 599.25 601.25 +10.75 20 511 +9 Hover/Click
Total Volume and Open Interest 541 3,298 +18  
Rough Rice(CBOT) Weekly Monthly
May22 220422 16.20 16.27 16.10 16.20 -0.02 804 2,427 -625 Hover/Click
Jul22 220422 16.55 16.64 16.47 16.55 -0.03 824 5,744 +430 Hover/Click
Sep22 220422 16.69 16.80 16.64 16.70 -0.10 44 2,158 +13 Hover/Click
Nov22 220422 16.70 16.75 16.70 16.75 -0.08 1 112 +1 Hover/Click
Total Volume and Open Interest 1,673 10,453 -181  
Live Cattle(CME) Weekly Monthly
Apr22 220422 143.850 143.850 142.235 142.450 -1.650 2,328 5,401 -1,442 Hover/Click
Jun22 220422 139.700 140.000 138.350 138.435 -1.465 29,163 132,903 +2,131 Hover/Click
Aug22 220422 141.285 141.750 140.285 140.380 -1.200 12,911 82,444 +2,900 Hover/Click
Oct22 220422 146.985 147.500 145.985 146.150 -1.150 7,720 50,749 -35 Hover/Click
Dec22 220422 151.800 152.380 151.080 151.285 -0.865 3,831 23,128 +308 Hover/Click
Feb23 220422 155.550 155.850 154.700 154.850 -0.935 2,065 10,174 +463 Hover/Click
Total Volume and Open Interest 58,831 311,065 +4,474  
Feeder Cattle(CME) Weekly Monthly
Apr22 220422 157.600 159.300 157.550 157.950 -0.500 771 1,703 -175 Hover/Click
May22 220422 164.000 165.100 163.600 163.880 -0.970 4,836 10,666 -788 Hover/Click
Aug22 220422 175.450 178.235 175.435 176.900 +0.450 4,343 20,708 +470 Hover/Click
Sep22 220422 178.130 180.650 178.130 179.580 +0.295 1,182 4,811 +131 Hover/Click
Oct22 220422 180.850 182.485 180.850 181.500 +0.015 731 2,361 -2 Hover/Click
Nov22 220422 182.600 183.985 182.600 182.985 -0.250 424 1,384 +4 Hover/Click
Jan23 220422 182.200 182.500 181.785 181.785 -0.400 177 855 +103 Hover/Click
Total Volume and Open Interest 12,472 42,506 -251  
Lean Hogs(CME) Weekly Monthly
May22 220422 110.850 112.780 110.400 111.850 +1.000 398 2,645 -89  
Jun22 220422 117.180 119.850 117.100 118.780 +1.600 17,020 77,676 -631 Hover/Click
Jul22 220422 118.880 121.080 118.600 120.030 +1.400 5,012 30,047 +418 Hover/Click
Aug22 220422 117.400 119.230 117.000 118.080 +1.050 3,839 34,335 +454 Hover/Click
Oct22 220422 97.730 99.400 97.550 98.250 +0.520 3,029 41,227 +315 Hover/Click
Dec22 220422 89.180 89.980 88.550 88.930 -0.250 2,331 23,683 +43 Hover/Click
Feb23 220422 92.500 92.800 91.730 91.950 -0.550 1,746 7,602 +12 Hover/Click
Apr23 220422 95.730 96.130 95.150 95.180 -0.550 422 4,081 -33 Hover/Click
Total Volume and Open Interest 33,840 222,644 +514  
Class III Milk(CME) Weekly Monthly
Apr22 220422 24.31 24.32 24.30 24.32 +0.01 144 4,642 +19 Hover/Click
May22 220422 24.57 24.75 24.45 24.55 -0.02 1,117 5,850 -357 Hover/Click
Jun22 220422 24.83 25.05 24.66 24.78 -0.04 624 4,495 +57 Hover/Click
Jul22 220422 24.65 24.80 24.46 24.48 -0.17 118 3,392 +10 Hover/Click
Aug22 220422 24.36 24.43 24.18 24.23 -0.22 102 3,113 +81 Hover/Click
Sep22 220422 24.09 24.15 23.98 23.98 -0.27 38 2,898 +33 Hover/Click
Oct22 220422 23.79 23.79 23.75 23.75 -0.03 74 2,280 +61 Hover/Click
Nov22 220422 23.45 23.46 23.40 23.40 unch 100 2,180 +82 Hover/Click
Dec22 220422 22.97 22.97 22.95 22.95 -0.08 55 2,036 +38 Hover/Click
Jan23 220422 22.32 22.32 22.06 22.25 -0.10 40 922 +35 Hover/Click
Feb23 220422 21.85 21.85 21.74 21.74 -0.11 24 591 +16 Hover/Click
Mar23 220422 21.30 21.30 21.30 21.30 -0.03 21 572 +14 Hover/Click
Apr23 220422 21.10 21.10 21.00 21.00 -0.10 20 381 +14 Hover/Click
Total Volume and Open Interest 2,569 34,220 +176  
Cocoa(ICE) Weekly Monthly
May22 220422 2532 2532 2466 2506 -34 4,992 8,706 -2,833 Hover/Click
Jul22 220422 2575 2577 2516 2554 -38 23,716 92,229 +234 Hover/Click
Sep22 220422 2604 2604 2540 2574 -42 7,346 44,074 +241 Hover/Click
Dec22 220422 2607 2612 2560 2590 -41 4,066 40,279 +126 Hover/Click
Mar23 220422 2602 2602 2558 2587 -40 1,601 32,759 +613 Hover/Click
May23 220422 2575 2584 2549 2577 -39 483 14,013 +40 Hover/Click
Jul23 220422 2571 2576 2550 2574 -38 241 3,315 -35 Hover/Click
Total Volume and Open Interest 43,085 238,938 -1,498  
Coffee "C"(ICE) Weekly Monthly
May22 220422 227.50 229.65 226.00 227.30 -0.85 9,957 1,045 -4,569 Hover/Click
Jul22 220422 227.55 230.40 225.35 227.15 -0.95 20,818 101,332 +3,382 Hover/Click
Sep22 220422 227.50 230.15 225.40 227.05 -1.10 5,003 42,882 +1,183 Hover/Click
Dec22 220422 227.00 229.60 224.85 226.50 -1.10 2,322 33,916 +235 Hover/Click
Mar23 220422 225.95 228.40 224.05 225.35 -1.15 931 14,235 +237 Hover/Click
May23 220422 224.55 227.15 222.95 224.05 -1.25 319 6,147 +62 Hover/Click
Total Volume and Open Interest 39,640 209,906 +496  
Orange Juice(ICE) Weekly Monthly
May22 220422 169.60 179.70 169.55 179.65 +6.65 1,136 3,267 -739 Hover/Click
Jul22 220422 166.85 176.00 165.95 176.00 +7.35 1,553 8,270 +480 Hover/Click
Sep22 220422 162.00 171.20 162.00 171.20 +6.95 93 1,037 +42 Hover/Click
Nov22 220422 168.50 168.50 168.50 168.50 +7.00 0 141 +0 Hover/Click
Jan23 220422 168.00 168.00 168.00 168.00 +7.00 0 59 +0 Hover/Click
Mar23 220422 168.50 168.50 168.50 168.50 +7.00 0 19 +0 Hover/Click
Total Volume and Open Interest 2,782 12,793 -217  
Sugar #11(ICE) Weekly Monthly
May22 220422 19.80 19.85 19.21 19.24 -0.63 30,966 81,180 -7,678 Hover/Click
Jul22 220422 19.73 19.78 19.17 19.21 -0.60 50,551 390,187 +2,887 Hover/Click
Oct22 220422 19.87 19.89 19.31 19.34 -0.59 18,364 167,001 +1,870 Hover/Click
Mar23 220422 20.14 20.14 19.60 19.63 -0.56 7,438 114,167 +952 Hover/Click
May23 220422 19.28 19.33 18.91 18.92 -0.51 1,561 55,189 -42 Hover/Click
Jul23 220422 18.73 18.77 18.38 18.39 -0.48 691 41,154 +120 Hover/Click
Oct23 220422 18.34 18.37 18.01 18.03 -0.45 468 27,416 -29 Hover/Click
Mar24 220422 18.30 18.30 18.04 18.09 -0.38 194 17,988 +55 Hover/Click
Total Volume and Open Interest 110,323 907,806 -1,816  
London Cocoa(LCE) Weekly Monthly
May22 220422 1745 1757 1722 1738 -19 1,409 27,789 +83 Hover/Click
Jul22 220422 1775 1787 1752 1770 -18 6,703 41,215 -564 Hover/Click
Sep22 220422 1799 1799 1770 1785 -16 4,330 45,728 +536 Hover/Click
Dec22 220422 1799 1803 1779 1794 -12 4,457 66,878 +821 Hover/Click
Mar23 220422 1798 1800 1778 1793 -11 2,395 42,152 +637 Hover/Click
May23 220422 1795 1795 1775 1790 -9 513 12,242 -218 Hover/Click
Jul23 220422 1786 1789 1774 1789 -8 211 8,451 +31 Hover/Click
Total Volume and Open Interest 20,168 253,912 +1,277  
London Sugar(LCE) Weekly Monthly
Aug22 220422 540.10 540.40 529.20 530.50 -10.60 3,367 36,658 +373 Hover/Click
Oct22 220422 533.30 533.80 522.00 523.40 -11.60 1,502 17,323 -140 Hover/Click
Dec22 220422 529.10 529.10 517.50 518.60 -12.00 1,027 8,106 +388 Hover/Click
Mar23 220422 524.40 524.60 513.70 514.50 -12.40 421 4,927 +109 Hover/Click
May23 220422 510.00 510.00 506.50 506.70 -11.90 113 2,517 +73 Hover/Click
Total Volume and Open Interest 6,471 72,663 +830  
Cotton(ICE) Weekly Monthly
May22 220422 138.60 141.43 136.40 139.46 +0.87 5,182 2,595 -3,596 Hover/Click
Jul22 220422 137.90 138.17 135.00 135.85 -2.04 12,016 99,040 -58 Hover/Click
Oct22 220422 124.91 125.57 124.29 124.35 -2.39 21 44 +9 Hover/Click
Dec22 220422 120.31 120.31 118.21 119.16 -1.02 5,283 75,154 +463 Hover/Click
Mar23 220422 116.43 116.43 114.70 115.57 -0.86 1,940 12,936 +324 Hover/Click
May23 220422 111.29 111.65 110.26 111.19 -0.79 515 2,985 +31 Hover/Click
Total Volume and Open Interest 25,490 206,774 -2,645  
Lumber(CME) Weekly Monthly
May22 220422 1021.1 1029.9 1000.0 1002.6 -22.4 249 1,085 -45  
Jul22 220422 974.9 974.9 931.2 935.6 -34.4 151 1,244 +10  
Sep22 220422 899.0 910.0 888.9 890.8 -25.3 18 304 -5  
Nov22 220422 854.7 854.7 854.7 854.7 -25.3 8 127 +6  
Jan23 220422 866.5 866.5 866.5 866.5 -25.3 0 6 +0  
Mar23 220422 872.9 872.9 872.9 872.9 -25.3 0 2 +0  
May23 220422 848.7 848.7 848.7 848.7 -25.3 0 1 +0  
Total Volume and Open Interest 426 2,769 -34  
Crude Oil(NYM) Weekly Monthly
Jun22 220422 104.07 104.22 101.06 102.07 -1.72 299,028 309,245 +993 Hover/Click
Jul22 220422 102.01 103.35 100.08 101.05 -1.91 68,277 153,319 +4,213 Hover/Click
Aug22 220422 101.83 102.02 98.73 99.72 -2.02 37,131 82,226 -413 Hover/Click
Sep22 220422 100.38 100.49 97.20 98.16 -2.07 38,293 98,071 +274 Hover/Click
Oct22 220422 98.84 98.84 95.64 96.58 -2.13 16,253 64,301 -634 Hover/Click
Nov22 220422 97.00 97.00 94.15 95.09 -2.17 16,474 59,469 +1,146 Hover/Click
Dec22 220422 95.79 95.98 92.65 93.68 -2.21 49,128 240,196 +266 Hover/Click
Jan23 220422 93.67 93.71 91.46 92.35 -2.22 7,076 40,124 -2,080 Hover/Click
Feb23 220422 91.74 92.27 90.24 91.11 -2.22 2,238 37,715 +197 Hover/Click
Mar23 220422 91.80 91.80 89.12 89.96 -2.21 4,809 48,692 -278 Hover/Click
Apr23 220422 90.12 90.20 87.99 88.92 -2.19 1,399 29,390 -72 Hover/Click
May23 220422 89.02 89.03 87.67 87.96 -2.17 1,512 26,760 -679 Hover/Click
Jun23 220422 89.13 89.13 86.18 87.05 -2.16 15,174 113,459 -366 Hover/Click
Jul23 220422 86.25 86.25 85.85 86.17 -2.15 460 22,337 +91 Hover/Click
Aug23 220422 85.34 85.34 85.11 85.34 -2.13 524 18,383 +61 Hover/Click
Sep23 220422 84.56 84.56 83.99 84.56 -2.11 1,085 26,290 +79 Hover/Click
Total Volume and Open Interest 586,212 1,733,387 -6,913  
e-miNY Crude Oil(NYM)
Jun22 220422 104.025 104.200 101.025 102.075 -1.725 22,411 3,109 -298  
Jul22 220422 102.625 103.375 100.050 101.050 -1.900 195 218 +38  
Aug22 220422 101.000 101.075 99.075 99.725 -2.025 24 70 +6  
Sep22 220422 98.625 98.625 97.300 98.150 -2.075 10 63 +1  
Oct22 220422 97.150 97.150 96.100 96.575 -2.125 5 24 -2  
Nov22 220422 96.100 96.200 94.700 95.100 -2.150 10 19 +0  
Dec22 220422 94.000 94.700 93.000 93.675 -2.225 5 322 +3  
Jan23 220422 92.350 92.350 91.900 92.350 -2.225 2 82 +0  
Feb23 220422 91.100 91.100 90.700 91.100 -2.225 0 3 +0  
Mar23 220422 89.000 89.950 89.000 89.950 -2.225 0 9 +0  
Total Volume and Open Interest 22,693 4,022 -252  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220422 391.13 397.61 382.46 393.86 +3.78 25,259 31,373 -2,923 Hover/Click
Jun22 220422 363.61 367.93 355.83 363.58 +0.91 39,346 65,276 +1,366 Hover/Click
Jul22 220422 348.73 350.67 341.40 346.59 -1.34 23,974 31,585 +1,190 Hover/Click
Aug22 220422 334.47 339.32 331.96 336.00 -2.01 16,171 18,395 +660 Hover/Click
Sep22 220422 331.43 333.12 326.61 330.01 -2.11 12,361 17,205 +901 Hover/Click
Oct22 220422 322.64 326.79 322.10 324.38 -2.36 4,930 12,997 +49 Hover/Click
Nov22 220422 320.90 320.90 316.50 318.65 -2.75 3,074 8,656 +48 Hover/Click
Dec22 220422 314.05 316.15 310.48 313.22 -3.29 5,407 20,367 +504 Hover/Click
Jan23 220422 310.82 312.55 306.80 309.49 -3.58 977 5,941 +148 Hover/Click
Feb23 220422 306.26 306.26 304.10 306.26 -3.60 684 3,142 -6 Hover/Click
Mar23 220422 304.50 305.68 299.85 302.45 -3.60 573 2,587 +103 Hover/Click
Apr23 220422 299.99 299.99 298.04 298.04 -3.57 480 1,639 +60 Hover/Click
May23 220422 294.30 294.30 294.01 294.30 -3.69 196 951 -7 Hover/Click
Jun23 220422 291.42 293.63 289.76 291.06 -3.66 183 5,003 -34 Hover/Click
Total Volume and Open Interest 134,544 236,562 +2,136  
RBOB Gasoline(NYM) Weekly Monthly
May22 220422 332.70 333.33 325.39 330.50 -3.36 31,547 51,677 -4,581 Hover/Click
Jun22 220422 330.24 331.18 323.32 328.60 -3.15 57,039 92,631 +9,053 Hover/Click
Jul22 220422 321.14 325.20 318.59 323.40 -3.05 35,804 52,339 +1,163 Hover/Click
Aug22 220422 313.65 317.92 311.77 315.96 -3.22 19,794 25,215 +1,504 Hover/Click
Sep22 220422 306.19 307.60 304.19 306.68 -3.54 13,321 19,479 +424 Hover/Click
Oct22 220422 287.12 288.50 285.66 287.24 -4.12 4,438 12,097 +645 Hover/Click
Nov22 220422 281.53 281.53 277.30 278.66 -4.48 4,004 12,008 +625 Hover/Click
Dec22 220422 274.92 275.40 270.11 271.98 -4.72 4,431 28,848 +383 Hover/Click
Jan23 220422 267.50 268.30 265.90 267.25 -4.81 832 6,837 -54 Hover/Click
Feb23 220422 264.60 265.30 263.10 264.37 -4.77 353 1,803 +57 Hover/Click
Total Volume and Open Interest 172,640 309,014 +9,470  
e-miNY RBOB Gasoline(NYM)
May22 220422 330.50 330.50 330.50 330.50 -3.36 1 3 -1  
Jun22 220422 328.60 328.60 328.60 328.60 -3.15        
Jul22 220422 323.40 323.40 323.40 323.40 -3.05        
Aug22 220422 315.96 315.96 315.96 315.96 -3.22        
Total Volume and Open Interest 1 3 -1  
Natural Gas(NYM) Weekly Monthly
May22 220422 6.938 7.080 6.438 6.534 -0.423 157,958 37,952 -8,047 Hover/Click
Jun22 220422 7.076 7.214 6.560 6.663 -0.433 78,261 128,993 +4,446 Hover/Click
Jul22 220422 7.175 7.309 6.644 6.753 -0.436 54,512 161,432 -199 Hover/Click
Aug22 220422 7.150 7.296 6.641 6.754 -0.432 18,053 53,335 -155 Hover/Click
Sep22 220422 7.114 7.258 6.586 6.702 -0.441 15,574 79,879 -1,366 Hover/Click
Oct22 220422 7.120 7.270 6.598 6.713 -0.442 22,388 95,760 -2,064 Hover/Click
Nov22 220422 7.203 7.344 6.680 6.788 -0.448 8,840 41,889 +75 Hover/Click
Dec22 220422 7.429 7.510 6.824 6.939 -0.466 9,094 47,198 +322 Hover/Click
Jan23 220422 7.501 7.612 6.915 7.034 -0.470 13,776 60,962 -243 Hover/Click
Feb23 220422 7.214 7.346 6.663 6.776 -0.464 4,320 21,369 +211 Hover/Click
Mar23 220422 6.199 6.241 5.622 5.747 -0.441 10,473 40,401 -1,412 Hover/Click
Apr23 220422 4.450 4.451 4.103 4.149 -0.269 14,010 55,287 -97 Hover/Click
May23 220422 4.234 4.287 3.976 4.021 -0.252 9,217 52,796 -1,334 Hover/Click
Jun23 220422 4.268 4.268 4.045 4.060 -0.249 2,563 22,510 +386 Hover/Click
Jul23 220422 4.332 4.332 4.083 4.105 -0.248 1,633 17,539 +13 Hover/Click
Aug23 220422 4.340 4.340 4.104 4.111 -0.250 995 15,076 +59 Hover/Click
Total Volume and Open Interest 438,672 1,137,768 -6,279  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220422 108.26 108.76 105.54 106.65 -1.68 243,672 198,484 -24,006 Hover/Click
Jul22 220422 107.86 108.40 105.04 106.15 -1.81 227,803 432,314 +15,875 Hover/Click
Aug22 220422 106.92 107.19 103.78 104.87 -1.90 129,887 192,267 +12,463 Hover/Click
Sep22 220422 105.45 105.80 102.36 103.44 -1.98 82,504 146,453 +1,528 Hover/Click
Oct22 220422 103.96 104.29 100.83 101.92 -2.06 38,138 77,895 +2,754 Hover/Click
Nov22 220422 102.76 102.76 99.30 100.41 -2.12 28,024 81,766 +1,258 Hover/Click
Dec22 220422 101.21 101.23 97.80 98.93 -2.17 77,707 191,326 +2,776 Hover/Click
Jan23 220422 98.94 99.17 96.56 97.53 -2.20 10,021 41,287 +354 Hover/Click
Feb23 220422 97.88 97.88 95.36 96.25 -2.22 5,410 47,042 +117 Hover/Click
Mar23 220422 96.85 96.85 95.13 95.13 -2.22 6,963 38,339 +514 Hover/Click
Apr23 220422 94.94 94.96 94.11 94.11 -2.19 1,670 16,891 -297 Hover/Click
May23 220422 94.50 94.50 93.24 93.24 -2.16 3,358 18,472 +1,385 Hover/Click
Jun23 220422 94.26 94.33 91.50 92.47 -2.13 21,779 87,458 +1,021 Hover/Click
Jul23 220422 91.66 91.66 91.66 91.66 -2.12 826 16,291 +285 Hover/Click
Total Volume and Open Interest 917,776 1,926,566 +18,644  
Gas Oil(ICE) Weekly Monthly
May22 220422 1129.75 1132.00 1092.00 1118.75 +6.50 28,276 89,398 -6,744 Hover/Click
Jun22 220422 1078.75 1084.25 1051.25 1074.25 +9.50 41,785 102,993 +1,744 Hover/Click
Jul22 220422 1034.50 1039.00 1015.25 1030.25 +5.25 27,288 67,723 +1,677 Hover/Click
Aug22 220422 1002.25 1002.25 981.50 996.00 +1.00 12,188 34,958 +223 Hover/Click
Sep22 220422 980.50 980.50 960.25 975.50 -1.00 10,324 37,135 +871 Hover/Click
Oct22 220422 964.00 964.00 943.25 958.75 -3.25 5,763 30,445 +590 Hover/Click
Nov22 220422 942.50 942.50 921.50 937.00 -5.00 3,646 17,537 +100 Hover/Click
Dec22 220422 922.50 923.00 899.50 915.50 -6.25 12,622 63,631 -98 Hover/Click
Jan23 220422 901.75 906.75 894.00 903.50 -6.50 980 16,090 +55 Hover/Click
Feb23 220422 891.25 895.25 882.50 893.00 -6.50 318 7,408 +103 Hover/Click
Total Volume and Open Interest 146,321 523,941 -886  
Ethanol(CBOT)
May22 220422 2.160 2.160 2.160 2.160 unch        
Jun22 220422 2.160 2.160 2.160 2.160 unch        
Jul22 220422 2.160 2.160 2.160 2.160 unch        
Aug22 220422 2.160 2.160 2.160 2.160 unch        
Sep22 220422 2.160 2.160 2.160 2.160 unch        
Oct22 220422 2.160 2.160 2.160 2.160 unch        
Nov22 220422 2.160 2.160 2.160 2.160 unch        
Dec22 220422 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220422 103.76 104.10 101.13 102.07 -1.72 51,288 85,435 +1,583 Hover/Click
Jul22 220422 102.94 103.00 100.33 101.05 -1.91 58,881 40,507 +555 Hover/Click
Aug22 220422 101.74 101.74 99.00 99.72 -2.02 41,873 20,083 -917 Hover/Click
Sep22 220422 99.60 99.60 97.54 98.16 -2.07 26,984 46,696 -105 Hover/Click
Oct22 220422 98.02 98.02 96.20 96.58 -2.13 5,680 21,458 +430 Hover/Click
Nov22 220422 96.53 96.53 94.69 95.09 -2.17 3,521 12,472 +172 Hover/Click
Dec22 220422 94.73 94.73 93.23 93.68 -2.21 10,423 109,790 +56 Hover/Click
Jan23 220422 92.52 92.52 91.97 92.35 -2.22 852 6,728 +130 Hover/Click
Feb23 220422 91.11 91.11 91.11 91.11 -2.22 343 3,516 +2 Hover/Click
Mar23 220422 89.96 89.96 89.96 89.96 -2.21 254 9,240 -56 Hover/Click
Apr23 220422 88.92 88.92 88.92 88.92 -2.19 117 3,221 -71 Hover/Click
May23 220422 87.96 87.96 87.96 87.96 -2.17 44 2,822 +0 Hover/Click
Jun23 220422 87.48 87.58 87.05 87.05 -2.16 1,629 27,766 +65 Hover/Click
Jul23 220422 86.17 86.17 86.17 86.17 -2.15 0 1,445 +0 Hover/Click
Aug23 220422 85.34 85.34 85.34 85.34 -2.13 1 1,008 +0 Hover/Click
Sep23 220422 84.56 84.56 84.56 84.56 -2.11 3 3,778 +0 Hover/Click
Total Volume and Open Interest 204,568 485,040 +2,035  
US Dollar Index(ICE) Weekly Monthly
Jun22 220422 100.635 101.340 100.485 101.213 +0.598 26,305 57,151 +3,226 Hover/Click
Sep22 220422 100.300 101.010 100.275 100.938 +0.598 58 487 -4 Hover/Click
Dec22 220422 99.810 100.820 99.810 100.533 +0.632 10 110 +8 Hover/Click
Total Volume and Open Interest 26,373 57,754 +3,230  
Australian Dollar(CME) Weekly Monthly
Jun22 220422 73.79 73.81 72.40 72.42 -1.34 73,104 144,359 -2,301 Hover/Click
Sep22 220422 73.76 73.93 72.55 72.55 -1.35 111 490 +59 Hover/Click
Dec22 220422 73.81 73.99 72.61 72.61 -1.37 2 45 +0 Hover/Click
Total Volume and Open Interest 73,260 145,062 -2,247  
British Pound(CME) Weekly Monthly
Jun22 220422 130.29 130.32 128.20 128.22 -2.03 86,543 242,267 -1,855 Hover/Click
Sep22 220422 129.98 130.36 128.33 128.33 -1.98 24 2,217 +2 Hover/Click
Dec22 220422 129.50 130.49 128.52 128.53 -1.92 31 1,806 +30 Hover/Click
Total Volume and Open Interest 88,547 248,419 -1,110  
Canadian Dollar(CME) Weekly Monthly
Jun22 220422 79.46 79.54 78.55 78.58 -0.89 83,024 150,962 +6,571 Hover/Click
Sep22 220422 79.43 79.48 78.52 78.53 -0.90 414 2,715 +15 Hover/Click
Dec22 220422 79.19 79.44 78.48 78.51 -0.89 38 4,685 -8 Hover/Click
Mar23 220422 78.50 79.42 78.50 78.50 -0.87 4 240 +3 Hover/Click
Total Volume and Open Interest 83,481 159,437 +6,582  
Japanese Yen(CME) Weekly Monthly
Jun22 220422 77.98 78.40 77.56 77.88 -0.20 217,407 241,590 -5,821 Hover/Click
Sep22 220422 78.34 78.82 78.02 78.32 -0.19 81 1,587 +17 Hover/Click
Dec22 220422 78.99 79.38 78.61 78.91 -0.17 10 45 +0 Hover/Click
Total Volume and Open Interest 218,257 245,570 -5,721  
Swiss Franc(CME) Weekly Monthly
Jun22 220422 105.10 105.17 104.48 104.74 -0.41 21,163 45,389 +1,334 Hover/Click
Sep22 220422 105.68 105.87 105.24 105.45 -0.41 16 153 +1 Hover/Click
Dec22 220422 106.26 106.26 106.03 106.26 -0.39 3 60 -2 Hover/Click
Total Volume and Open Interest 21,182 45,602 +1,333  
EuroFX(CME) Weekly Monthly
Jun22 220422 108.56 108.74 107.93 108.08 -0.53 169,022 668,647 +6,599 Hover/Click
Sep22 220422 109.26 109.39 108.61 108.75 -0.51 978 7,062 +55 Hover/Click
Dec22 220422 109.58 110.10 109.35 109.48 -0.51 131 3,363 -11 Hover/Click
Total Volume and Open Interest 170,898 682,237 +6,298  
Mexican Peso(CME) Weekly Monthly
Jun22 220422 491.00 491.25 486.00 489.13 -1.13 28,630 165,711 +343 Hover/Click
Sep22 220422 480.00 482.13 477.75 480.13 -1.25 0 25 +0 Hover/Click
Total Volume and Open Interest 28,630 165,746 +343  
Brazilian Real(CME) Weekly Monthly
May22 220422 212.90 216.30 200.15 206.40 -7.25 14,876 58,022 -9,923  
Jun22 220422 210.85 214.50 198.85 204.55 -7.15 10,558 12,906 +10,351 Hover/Click
Jul22 220422 205.00 210.05 202.50 202.65 -7.15 0 52 +0  
Aug22 220422 201.20 201.20 201.20 201.20 -7.05        
Total Volume and Open Interest 25,434 70,981 +428  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220422 139~310 140~300 139~100 140~030 +0~010 368,716 1,135,586 +10,095 Hover/Click
Sep22 220422 138~300 139~300 138~120 139~040 +0~010 248 290 +164 Hover/Click
Dec22 220422 139~030 139~040 139~000 139~040 +0~010       Hover/Click
Total Volume and Open Interest 368,964 1,135,876 +10,259  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220422 118~230 119~045 118~080 118~300 +0~060 1,770,234 3,705,062 +25,205 Hover/Click
Sep22 220422 118~040 118~200 117~245 118~130 +0~055 1,834 2,288 +1,442 Hover/Click
Dec22 220422 118~130 118~130 118~130 118~130 +0~055       Hover/Click
Total Volume and Open Interest 1,772,068 3,707,350 +26,647  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220422 112~094 112~184 111~314 112~142 +0~044 966,120 3,850,749 +36,964 Hover/Click
Sep22 220422 111~200 112~034 111~160 112~000 +0~052 48 644 -37 Hover/Click
Dec22 220422 112~000 112~000 112~000 112~000 +0~052       Hover/Click
Total Volume and Open Interest 966,168 3,851,393 +36,927  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220422 105~100 105~120 105~043 105~091 -0~004 562,389 2,250,530 +16,657 Hover/Click
Sep22 220422 104~264 104~295 104~245 104~276 -0~004 14 57 +5 Hover/Click
Dec22 220422 104~282 104~282 104~282 104~282 -0~004       Hover/Click
Total Volume and Open Interest 562,403 2,250,587 +16,662  
Eurodollars(CME) Weekly Monthly
Jun22 220422 98.200 98.205 98.050 98.075 -0.100 168,629 1,008,625 -30,654  
Sep22 220422 97.405 97.410 97.240 97.255 -0.125 170,866 981,035 +13,211  
Dec22 220422 96.870 96.870 96.740 96.775 -0.090 215,665 1,392,621 +22,657  
Mar23 220422 96.555 96.590 96.450 96.525 -0.030 152,933 899,960 +6,839  
Jun23 220422 96.355 96.425 96.265 96.360 +0.005 196,807 948,781 +2,063  
Sep23 220422 96.405 96.485 96.320 96.430 +0.025 121,902 847,942 -1,473  
Dec23 220422 96.505 96.590 96.425 96.545 +0.035 137,861 1,269,827 -8,085  
Mar24 220422 96.625 96.705 96.535 96.665 +0.035 77,880 427,542 -1,411  
Jun24 220422 96.690 96.775 96.605 96.740 +0.045 68,534 441,102 +1,136  
Sep24 220422 96.725 96.820 96.650 96.795 +0.060 61,184 451,381 -2,447  
Dec24 220422 96.760 96.885 96.685 96.840 +0.070 82,204 766,461 +776  
Mar25 220422 96.815 96.920 96.745 96.900 +0.075 45,770 248,523 +895  
Jun25 220422 96.870 96.970 96.805 96.955 +0.080 38,766 160,445 -4,385  
Sep25 220422 96.920 97.020 96.855 97.005 +0.085 33,163 123,810 -257  
Dec25 220422 96.935 97.045 96.885 97.030 +0.090 35,457 130,709 +109  
Mar26 220422 96.950 97.055 96.900 97.045 +0.090 25,743 73,814 -1,183  
Jun26 220422 96.945 97.050 96.900 97.035 +0.085 17,758 67,363 +1,788  
Sep26 220422 96.940 97.035 96.890 97.015 +0.080 17,174 75,662 +33  
Total Volume and Open Interest 1,735,993 10,620,365 +2,935  
Ultra T-Bond(CBOT)
Jun22 220422 161~08 162~21 160~06 160~31 -0~11 178,828 1,286,605 -3,154  
Sep22 220422 160~17 161~13 160~17 160~17 -0~11 1 1 +0  
Dec22 220422 160~17 160~17 160~17 160~17 -0~11        
Total Volume and Open Interest 178,829 1,286,606 -3,154  
Ultra 10-Yr T-Note(CBOT)
Jun22 220422 128~130 129~035 127~270 128~200 +0~060 351,245 1,279,629 -9,145  
Sep22 220422 128~025 128~025 128~025 128~025 +0~060 1 3 +1  
Dec22 220422 128~025 128~025 128~025 128~025 +0~060        
Total Volume and Open Interest 351,246 1,279,632 -9,144  
30 Day Federal Funds(CBOT)
Apr22 220422 99.670 99.670 99.668 99.668 unch 11,941 518,816 -189  
May22 220422 99.220 99.225 99.200 99.215 unch 47,432 334,947 +771  
Jun22 220422 98.890 98.890 98.830 98.850 -0.030 26,621 99,823 +858  
Jul22 220422 98.575 98.580 98.475 98.510 -0.055 55,329 284,619 -1,959  
Aug22 220422 98.185 98.195 98.040 98.075 -0.105 38,187 200,477 +1,360  
Sep22 220422 98.075 98.075 97.925 97.950 -0.110 5,255 60,616 -1,073  
Total Volume and Open Interest 264,669 2,095,027 +3,188  
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 220422 172.16 173.58 171.26 171.96 -0.44 78,131 313,805 +1,580  
Sep22 220422 187.34 188.00 186.14 186.32 -0.52 20 332 +20  
Dec22 220422 185.08 185.08 185.08 185.08 -0.44        
Total Volume and Open Interest 78,151 314,137 +1,600  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220422 153.47 153.92 153.05 153.25 -0.55 773,025 1,469,873 +13,607 Hover/Click
Sep22 220422 153.77 154.33 153.70 153.75 -0.55 7,175 46,781 +7,099 Hover/Click
Dec22 220422 151.56 151.56 151.56 151.56 -0.55 0 5 -2 Hover/Click
Total Volume and Open Interest 780,200 1,516,659 +20,704  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220422 126.98 127.13 126.66 126.78 -0.37 455,547 1,773,235 -3,686 Hover/Click
Sep22 220422 125.54 125.78 125.35 125.52 -0.40 382 385 +382 Hover/Click
Dec22 220422 125.75 125.75 125.75 125.75 -0.37       Hover/Click
Total Volume and Open Interest 455,929 1,773,620 -3,304  
Euro-Schatz(EUREX)
Jun22 220422 110.26 110.29 110.06 110.11 -0.19 513,591 1,734,621 +73,052  
Sep22 220422 109.58 109.58 109.58 109.58 -0.19 1 3 +1  
Dec22 220422 110.14 110.14 110.14 110.14 -0.19        
Total Volume and Open Interest 513,592 1,734,624 +73,053  
3-Mth Euribor(EUREX)
Jun22 220422 100.255 100.255 100.255 100.255 -0.035 0 495 +0  
Sep22 220422 99.830 99.830 99.830 99.830 -0.065 0 1,288 +0  
Dec22 220422 99.410 99.410 99.410 99.410 -0.090 0 202 +0  
Total Volume and Open Interest 0 3,407 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220422 117~27 118~09 117~07 118~01 +0~09 264,573 682,613 -1,326 Hover/Click
Sep22 220422 117~07 117~07 117~07 117~07 +0~09 0 2 +0 Hover/Click
Total Volume and Open Interest 264,573 682,615 -1,326  
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 220422 100.285 100.290 100.230 100.245 -0.040 91,589 507,181 -72  
Sep22 220422 99.885 99.885 99.785 99.820 -0.070 101,055 484,550 +6,498  
Dec22 220422 99.495 99.495 99.350 99.400 -0.100 144,938 524,070 +7,480  
Total Volume and Open Interest 917,910 4,276,539 -2,023  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220422 99.12 99.12 98.93 98.94 -0.18 14,389 223,713 +2,500  
Sep22 220422 98.15 98.15 97.91 97.93 -0.22 7,741 177,057 -126  
Dec22 220422 97.56 97.57 97.32 97.34 -0.21 8,574 182,717 +558  
Mar23 220422 96.96 96.98 96.73 96.78 -0.17 15,118 132,057 +4,995  
Jun23 220422 96.56 96.59 96.32 96.39 -0.17 7,955 89,157 +1,317  
Sep23 220422 96.46 96.49 96.21 96.28 -0.17 5,864 82,435 +78  
Dec23 220422 96.45 96.48 96.26 96.31 -0.15 3,497 47,936 +219  
Mar24 220422 96.54 96.56 96.37 96.40 -0.13 3,042 33,773 -588  
Jun24 220422 96.57 96.57 96.46 96.47 -0.11 4 297 +4  
Sep24 220422 96.47 96.47 96.47 96.47 -0.11 0 125 +0  
Total Volume and Open Interest 66,209 969,370 +8,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220422 96.88 96.89 96.79 96.83 -0.04 171,834 1,146,124 -12,094  
Sep22 220422 96.83 96.83 96.83 96.83 -0.04        
Total Volume and Open Interest 171,834 1,146,124 -12,094  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220422 97.23 97.25 97.08 97.14 -0.10 149,086 933,819 +22,341  
Sep22 220422 97.14 97.14 97.14 97.14 -0.10        
Total Volume and Open Interest 149,086 933,819 +22,341  
Gold(CMX) Weekly Monthly
Apr22 220422 1949.6 1950.4 1930.2 1931.0 -13.9 621 1,040 -116 Hover/Click
Jun22 220422 1953.1 1957.8 1928.0 1934.3 -13.9 139,507 469,685 -4,672 Hover/Click
Aug22 220422 1960.0 1964.5 1935.0 1941.4 -13.6 5,754 50,924 +1,531 Hover/Click
Oct22 220422 1967.5 1970.4 1943.6 1949.0 -13.5 550 12,781 -90 Hover/Click
Dec22 220422 1975.5 1980.4 1951.8 1958.0 -13.3 2,218 28,689 +134 Hover/Click
Feb23 220422 1981.1 1981.1 1962.6 1967.7 -13.5 483 4,207 +375 Hover/Click
Apr23 220422 1980.0 1980.0 1976.7 1976.7 -13.4 10 603 -5 Hover/Click
Jun23 220422 2000.0 2000.0 1985.7 1985.7 -13.0 9 543 +0 Hover/Click
Aug23 220422 1994.7 1994.7 1994.7 1994.7 -12.7 6 50 +0 Hover/Click
Oct23 220422 2004.4 2004.4 2004.4 2004.4 -12.7 20 4 +3 Hover/Click
Dec23 220422 2015.6 2015.6 2015.6 2015.6 -12.7 9 408 +0 Hover/Click
Feb24 220422 2019.2 2019.2 2019.2 2019.2 -12.7       Hover/Click
Total Volume and Open Interest 149,816 572,326 -2,876  
Silver(CMX) Weekly Monthly
May22 220422 2472.0 2474.0 2408.0 2425.9 -36.2 44,950 52,257 -8,105 Hover/Click
Jul22 220422 2480.0 2481.5 2416.0 2431.8 -38.4 15,999 94,931 +4,140 Hover/Click
Sep22 220422 2478.5 2481.0 2425.0 2439.7 -38.6 1,464 11,004 +584 Hover/Click
Dec22 220422 2503.0 2503.0 2438.0 2453.2 -39.2 635 6,388 +229 Hover/Click
Mar23 220422 2488.5 2488.5 2469.4 2469.4 -39.2 53 1,218 +0 Hover/Click
May23 220422 2501.5 2501.5 2481.2 2481.2 -39.2 0 14 +0 Hover/Click
Jul23 220422 2520.0 2520.0 2496.9 2496.9 -39.2 0 103 +0 Hover/Click
Total Volume and Open Interest 63,255 167,366 -3,211  
Platinum(NYMEX) Weekly Monthly
Apr22 220422 958.9 958.9 925.1 925.1 -40.2 20 221 +0 Hover/Click
Jul22 220422 967.7 969.0 923.0 927.4 -40.4 11,637 52,578 -235 Hover/Click
Oct22 220422 970.5 971.0 926.0 930.2 -40.0 122 8,335 +19 Hover/Click
Jan23 220422 973.5 973.5 930.0 933.9 -39.6 0 141 +0 Hover/Click
Total Volume and Open Interest 11,828 61,377 -226  
Palladium(NYMEX) Weekly Monthly
Jun22 220422 2415.50 2447.00 2358.00 2376.30 -43.90 1,103 6,079 +21 Hover/Click
Sep22 220422 2425.00 2432.00 2365.50 2378.90 -39.30 70 422 +51 Hover/Click
Dec22 220422 2378.90 2378.90 2378.90 2378.90 -39.30 0 3 +0 Hover/Click
Total Volume and Open Interest 1,174 6,508 +73  
Copper(CMX) Weekly Monthly
May22 220422 467.90 470.65 457.00 458.15 -12.25 50,869 46,447 -5,074 Hover/Click
Jul22 220422 470.10 472.35 458.90 460.20 -12.05 30,344 95,012 +3,960 Hover/Click
Sep22 220422 470.95 473.10 460.25 461.50 -11.65 4,946 32,226 +1,404 Hover/Click
Dec22 220422 471.65 472.65 460.90 462.20 -11.35 1,729 19,378 +139 Hover/Click
Mar23 220422 467.50 468.30 461.95 462.35 -11.05 347 1,907 +199 Hover/Click
Total Volume and Open Interest 90,348 205,211 +1,315  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220422 34696 34719 33594 33728 -981 207,813 80,229 +3,008 Hover/Click
Sep22 220422 34676 34706 33606 33736 -965 165 468 +71 Hover/Click
Dec22 220422 34200 34200 34011 34011 -1005 8 10 +6 Hover/Click
Mar23 220422 34096 34096 34096 34096 -1007       Hover/Click
Total Volume and Open Interest 207,986 80,707 +3,085  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220422 4385.75 4393.25 4247.50 4267.25 -123.25 1,423,396 2,113,540 -21,150 Hover/Click
Sep22 220422 4392.75 4397.50 4253.00 4272.25 -122.50 2,438 14,401 +1,158 Hover/Click
Dec22 220422 4401.00 4411.50 4268.25 4286.75 -122.00 380 9,055 +328 Hover/Click
Mar23 220422 4354.75 4354.75 4300.00 4310.00 -122.50 648 1,174 +586 Hover/Click
Total Volume and Open Interest 1,426,862 2,139,719 -19,078  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220422 13720.00 13781.00 13297.00 13353.50 -374.75 604,344 228,387 -6,608 Hover/Click
Sep22 220422 13743.75 13814.00 13338.50 13392.25 -372.75 710 2,082 +57 Hover/Click
Dec22 220422 13813.00 13854.50 13433.75 13438.50 -375.00 26 96 +12 Hover/Click
Total Volume and Open Interest 605,082 230,572 -6,537  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220422 2644.50 2650.30 2564.60 2577.70 -71.50 11,975 46,888 -455 Hover/Click
Sep22 220422 2585.50 2585.50 2574.70 2585.50 -69.70 0 2 +0 Hover/Click
Dec22 220422 2595.90 2595.90 2595.90 2595.90 -71.40       Hover/Click
Total Volume and Open Interest 11,975 46,890 -455  
Volatility Index(CBOE)
Apr22 220420 21.80 22.10 20.10 20.30 -0.85 38,827 31,641 -8,732  
May22 220422 24.79 28.55 24.45 27.99 +3.30 81,291 163,864 +674  
Jun22 220422 26.01 28.55 25.83 28.22 +2.23 36,681 57,415 +3,050  
Jul22 220422 27.00 28.85 26.86 28.58 +1.60 13,809 37,195 +1,633  
Total Volume and Open Interest 146,527 307,017 -13,323  
S & P 600(CME)
Jun22 220422 1260.70 1260.70 1260.70 1260.70 -32.10        
Sep22 220422 1261.50 1261.50 1261.50 1261.50 -32.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220422 1986.10 1991.70 1927.80 1938.70 -50.20 161,237 456,775 -5,881 Hover/Click
Sep22 220422 1981.20 1993.40 1931.60 1940.70 -50.00 126 262 +44 Hover/Click
Dec22 220422 1941.70 1941.70 1941.70 1941.70 -51.10       Hover/Click
Total Volume and Open Interest 161,363 457,042 -5,837  
Nikkei 225(CME)
Jun22 220422 27160 27255 26730 26790 -395 3,732 11,136 +58  
Sep22 220422 27120 27240 26760 26780 -380 1 8 +0  
Total Volume and Open Interest 3,733 11,144 +58  
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 220422 27100 27180 26890 27100 -420 593,851 290,069 -467  
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 220422 27100 27170 26890 27100 -420 41,462 214,891 +567  
Sep22 220422 27050 27120 26850 27030 -440 135 5,710 -16  
Dec22 220422 26780 26870 26680 26830 -420 1 28,188 -1  
Total Volume and Open Interest 41,598 286,615 +500  
Nikkei 225(CME) Yen
Jun22 220422 27105 27230 26695 26755 -400 24,880 42,718 -568  
Sep22 220422 26695 27150 26675 26695 -400 0 11 +0  
Dec22 220422 26455 26455 26455 26455 -400        
Total Volume and Open Interest 24,880 42,729 -568  
Nikkei 225(CME) e-Mini Yen
Jun22 220422 26760 26760 26760 26760 -400        
Sep22 220422 26700 26700 26700 26700 -400        
Dec22 220422 26460 26460 26460 26460 -400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220422 6521.5 6571.0 6443.0 6496.5 -134.5 68,055 284,157 +7,696  
Jun22 220422 6460.0 6515.0 6430.0 6449.5 -135.0 4,684 6,605 +102  
Jul22 220422 6433.0 6433.0 6433.0 6433.0 -136.5        
Sep22 220422 6428.5 6428.5 6428.5 6428.5 -134.5        
Dec22 220422 6408.0 6408.0 6408.0 6408.0 -134.5 0 14,502 +0  
Mar23 220422 6401.5 6401.5 6401.5 6401.5 -133.5        
Total Volume and Open Interest 72,739 305,267 +7,798  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220422 20663 20728 20166 20605 -53 108,468 109,125 +15  
May22 220422 20540 20600 20058 20498 -47 1,066 2,179 +130  
Jun22 220422 20367 20410 19880 20319 -48 133 9,797 +4  
Total Volume and Open Interest 110,178 136,611 +308  
DAX(EUREX) Weekly Monthly
Jun22 220422 14324.0 14392.0 14059.0 14173.0 -365.0 50,769 81,949 +228  
Sep22 220422 14320.0 14358.0 14122.0 14157.0 -363.0 9 485 -1  
Dec22 220422 14149.0 14149.0 14149.0 14149.0 -367.0 0 2 +0  
Total Volume and Open Interest 50,778 82,436 +227  
Mini-DAX(EUREX)
Jun22 220422 14328.0 14390.0 14060.0 14173.0 -365.0 40,607 12,169 +800  
Sep22 220422 14250.0 14273.0 14065.0 14157.0 -363.0 20 57 +0  
Dec22 220422 14149.0 14149.0 14149.0 14149.0 -367.0 0 6 -1  
Total Volume and Open Interest 40,627 12,232 +799  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220422 3784 3816 3733 3769 -91 811,982 4,113,625 +76,168  
Sep22 220422 3795 3795 3727 3754 -91 7,123 20,460 +5,560  
Dec22 220422 3743 3743 3743 3743 -90 12,000 49,908 +10,500  
Total Volume and Open Interest 831,105 4,191,484 +92,228  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220422 12138 12271 12123 12225 -41 23,488 165,353 -2,493  
Sep22 220422 12214 12229 12100 12192 -40 12 111 -6  
Dec22 220422 12175 12175 12175 12175 -37 0 2 +0  
Total Volume and Open Interest 23,500 165,466 -2,499  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220422 7520.50 7585.00 7455.00 7501.50 -102.00 90,678 595,979 +4,346  
Sep22 220422 7471.00 7471.00 7434.00 7455.50 -101.00 0 570 +0  
Dec22 220422 7448.50 7448.50 7448.50 7448.50 -101.00 0 1,368 +0  
Total Volume and Open Interest 90,678 597,917 +4,346  
SPI 200(SFE) Weekly Monthly
Jun22 220422 7567.0 7594.0 7422.0 7448.0 -114.0 51,296 244,039 +5,780  
Sep22 220422 7385.0 7385.0 7385.0 7385.0 -97.0 0 2 +0  
Dec22 220422 7363.0 7363.0 7363.0 7363.0 -97.0 0 103 +0  
Total Volume and Open Interest 52,666 245,095 +6,284  
FTSE MIB(ISE)
Jun22 220422 24100.00 24250.00 23745.00 23917.00 -557.00 16,471 77,947 -5  
Sep22 220422 23730.00 23995.00 23600.00 23765.00 -559.00 26 633 +21  
Dec22 220422 23570.00 23570.00 23570.00 23570.00 -559.00        
Total Volume and Open Interest 16,497 78,580 +16  
KOSPI 200(KFE)
Jun22 220422 355.30 355.80 353.15 354.55 -4.35 221,925 269,734 +1,873  
Sep22 220422 355.40 355.70 353.25 354.60 -4.20 320 9,236 +193  
Dec22 220422 355.85 355.85 355.85 355.85 -4.75 8 14,151 +397  
Total Volume and Open Interest 222,253 302,627 +2,719  
GSCI(CME) Weekly Monthly
May22 220422 748.10 748.10 743.50 745.00 -9.60 24 1,423 -12  
Jun22 220422 747.50 747.50 747.50 747.50 -9.60 0 1 +0  
Jul22 220422 750.00 750.00 750.00 750.00 -4.60        
Total Volume and Open Interest 24 1,424 -12  
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!!!