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 Mon April 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220425 1715.00 1723.25 1685.75 1703.50 -12.50 86,056 106,163 -19,614 Hover/Click
Jul22 220425 1687.00 1695.50 1656.50 1675.25 -12.75 98,298 299,841 +9,821 Hover/Click
Aug22 220425 1631.00 1638.75 1604.00 1621.75 -11.50 6,202 22,002 -29 Hover/Click
Sep22 220425 1552.75 1556.00 1523.25 1538.50 -12.75 1,400 15,101 +208 Hover/Click
Nov22 220425 1505.00 1511.50 1478.00 1494.25 -11.00 33,742 209,325 +4,054 Hover/Click
Jan23 220425 1506.75 1512.50 1480.50 1496.50 -10.50 3,946 25,074 +291 Hover/Click
Mar23 220425 1492.75 1497.75 1469.00 1483.25 -9.50 5,674 42,840 +252 Hover/Click
May23 220425 1492.75 1496.25 1468.00 1482.50 -8.75 1,179 20,313 +134 Hover/Click
Jul23 220425 1494.50 1496.25 1469.50 1482.50 -9.50 681 9,849 +120 Hover/Click
Aug23 220425 1469.25 1469.25 1469.25 1469.25 -9.50 1 196 +1 Hover/Click
Sep23 220425 1434.00 1434.00 1434.00 1434.00 -7.25 2 523 +0 Hover/Click
Nov23 220425 1413.00 1417.25 1397.00 1409.50 -4.00 560 14,729 +186 Hover/Click
Jan24 220425 1402.50 1412.25 1402.50 1412.25 -3.25 0 369 +0 Hover/Click
Mar24 220425 1405.50 1405.50 1405.50 1405.50 -3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 237,761 766,901 -4,567  
Soybean Meal(CBOT) Weekly Monthly
May22 220425 458.60 460.00 452.00 452.40 -6.40 35,147 53,080 -10,331 Hover/Click
Jul22 220425 452.00 453.00 445.20 445.60 -6.50 48,951 192,840 +3,045 Hover/Click
Aug22 220425 441.40 441.90 435.30 436.60 -4.80 4,981 23,574 +470 Hover/Click
Sep22 220425 429.00 429.00 423.00 425.90 -3.90 2,487 16,648 +564 Hover/Click
Oct22 220425 417.50 417.50 411.00 414.80 -3.70 2,043 18,171 +306 Hover/Click
Dec22 220425 416.70 416.70 409.60 413.50 -3.50 13,831 72,535 +1,358 Hover/Click
Jan23 220425 412.00 412.00 406.00 409.40 -3.40 1,293 8,414 +246 Hover/Click
Mar23 220425 404.30 404.80 398.50 401.70 -2.90 802 9,510 +5 Hover/Click
May23 220425 400.50 401.10 394.60 398.00 -3.10 255 3,838 +13 Hover/Click
Jul23 220425 400.00 401.60 393.90 397.60 -3.50 64 2,994 +14 Hover/Click
Total Volume and Open Interest 109,910 406,326 -4,298  
Soybean Oil(CBOT) Weekly Monthly
May22 220425 83.60 84.57 80.21 82.74 -0.52 35,120 44,054 -9,799 Hover/Click
Jul22 220425 80.90 82.04 78.00 80.08 -0.43 59,563 160,616 +4,838 Hover/Click
Aug22 220425 76.94 77.97 74.64 76.64 -0.09 7,648 27,522 +689 Hover/Click
Sep22 220425 75.07 75.80 72.88 74.84 +0.14 3,906 20,656 +300 Hover/Click
Oct22 220425 73.53 74.14 71.47 73.27 +0.14 3,392 18,875 +444 Hover/Click
Dec22 220425 72.74 73.55 70.86 72.60 +0.11 16,019 90,292 +2,568 Hover/Click
Jan23 220425 71.93 72.50 69.98 71.69 +0.10 2,033 8,782 +174 Hover/Click
Mar23 220425 70.56 71.02 68.77 70.45 +0.27 741 8,813 +109 Hover/Click
May23 220425 67.96 69.87 67.80 69.57 +0.39 392 4,395 +33 Hover/Click
Jul23 220425 68.89 68.93 67.04 68.87 +0.45 190 3,344 +8 Hover/Click
Total Volume and Open Interest 129,183 393,566 -675  
Canola(WCE) Weekly Monthly
May22 220425 1189.7 1189.7 1170.0 1184.7 -9.2 1,980 10,490 -1,006 Hover/Click
Jul22 220425 1175.0 1175.4 1150.1 1167.1 -4.6 6,900 49,197 +1,649 Hover/Click
Nov22 220425 1084.2 1086.5 1065.0 1081.8 -2.4 5,525 67,744 +551 Hover/Click
Jan23 220425 1087.1 1087.1 1067.7 1084.8 -1.4 1,143 14,446 +717 Hover/Click
Mar23 220425 1085.5 1085.5 1066.0 1083.0 -1.9 43 803 +16 Hover/Click
Total Volume and Open Interest 15,605 143,014 +1,941  
Corn(CBOT) Weekly Monthly
May22 220425 796.75 802.00 784.75 800.25 +7.25 111,004 186,646 -22,301 Hover/Click
Jul22 220425 793.75 799.25 781.00 798.00 +9.00 126,241 645,480 +9,917 Hover/Click
Sep22 220425 749.50 752.50 737.00 751.50 +6.00 31,555 184,067 +2,017 Hover/Click
Dec22 220425 727.00 734.25 714.50 734.00 +9.50 49,108 437,411 +842 Hover/Click
Mar23 220425 729.00 737.75 718.25 737.50 +9.75 4,442 60,337 +805 Hover/Click
May23 220425 729.00 739.25 718.75 739.00 +10.50 1,612 22,489 +335 Hover/Click
Jul23 220425 725.50 736.25 714.25 736.25 +12.25 1,402 27,502 +188 Hover/Click
Sep23 220425 675.00 689.75 668.25 689.50 +13.75 305 4,072 +177 Hover/Click
Dec23 220425 655.25 673.75 647.75 669.25 +14.25 1,278 44,186 +338 Hover/Click
Mar24 220425 661.00 680.00 655.25 675.50 +14.00 25 1,823 +8 Hover/Click
Total Volume and Open Interest 327,067 1,617,091 -7,614  
Wheat(CBOT) Weekly Monthly
May22 220425 1065.75 1080.00 1045.75 1062.00 -3.50 11,174 27,260 -2,496 Hover/Click
Jul22 220425 1081.75 1089.50 1055.75 1072.50 -2.75 34,511 172,771 +1,695 Hover/Click
Sep22 220425 1085.00 1087.00 1055.75 1071.25 -2.00 8,948 56,167 +1,001 Hover/Click
Dec22 220425 1075.00 1083.50 1053.75 1066.25 -3.50 10,325 56,144 -652 Hover/Click
Mar23 220425 1080.25 1081.50 1054.75 1063.25 -5.50 2,356 8,818 +262 Hover/Click
May23 220425 1063.75 1075.75 1050.75 1055.25 -7.75 1,063 3,116 -56 Hover/Click
Total Volume and Open Interest 71,363 336,372 +279  
Wheat(KCBT) Weekly Monthly
May22 220425 1149.50 1156.00 1132.50 1145.25 +2.50 6,993 14,353 -2,383 Hover/Click
Jul22 220425 1156.75 1163.75 1138.50 1153.00 +3.50 15,892 95,534 +543 Hover/Click
Sep22 220425 1154.00 1162.50 1137.75 1152.50 +4.25 5,566 32,147 +97 Hover/Click
Dec22 220425 1150.25 1158.50 1134.50 1149.50 +5.00 3,355 25,406 +118 Hover/Click
Mar23 220425 1147.00 1154.25 1132.50 1145.00 +3.75 836 3,220 +324 Hover/Click
May23 220425 1139.50 1142.00 1120.75 1134.25 +2.00 221 1,248 +16 Hover/Click
Jul23 220425 1065.00 1070.00 1052.00 1066.00 +2.50 208 2,511 +25 Hover/Click
Total Volume and Open Interest 33,173 175,611 -1,219  
Wheat(MGE) Weekly Monthly
May22 220425 1170.00 1180.75 1157.00 1176.75 +16.50 2,853 9,143 -941 Hover/Click
Jul22 220425 1171.25 1181.50 1156.25 1177.50 +14.75 3,962 31,815 +197 Hover/Click
Sep22 220425 1158.00 1169.00 1144.50 1165.50 +14.25 1,281 21,683 +13 Hover/Click
Dec22 220425 1160.00 1167.00 1143.00 1164.25 +13.00 927 8,912 +266 Hover/Click
Mar23 220425 1158.50 1158.50 1158.50 1158.50 +10.75 5 573 +0 Hover/Click
May23 220425 1148.50 1148.50 1148.50 1148.50 +11.25 0 59 +0 Hover/Click
Total Volume and Open Interest 9,043 72,414 -459  
Oats(CBOT) Weekly Monthly
May22 220425 721.25 745.75 713.50 715.25 -6.00 182 427 -113 Hover/Click
Jul22 220425 720.75 741.50 708.50 714.25 -4.25 258 1,832 +121 Hover/Click
Sep22 220425 614.75 615.00 595.25 603.25 -6.25 26 496 -4 Hover/Click
Dec22 220425 604.00 605.00 588.25 597.25 -4.00 7 515 +4 Hover/Click
Total Volume and Open Interest 473 3,306 +8  
Rough Rice(CBOT) Weekly Monthly
May22 220425 16.13 16.56 16.02 16.30 +0.09 776 1,922 -505 Hover/Click
Jul22 220425 16.48 16.90 16.36 16.67 +0.12 702 6,239 +495 Hover/Click
Sep22 220425 16.76 16.90 16.56 16.84 +0.14 263 2,224 +66 Hover/Click
Nov22 220425 16.66 16.91 16.66 16.88 +0.13 12 109 -3 Hover/Click
Total Volume and Open Interest 1,753 10,506 +53  
Live Cattle(CME) Weekly Monthly
Apr22 220425 141.000 141.000 138.800 139.100 -3.350 1,498 4,431 -970 Hover/Click
Jun22 220425 136.850 136.850 134.450 135.435 -3.000 20,133 133,554 +651 Hover/Click
Aug22 220425 138.750 138.750 136.580 137.330 -3.050 11,620 84,165 +1,721 Hover/Click
Oct22 220425 144.685 144.685 143.300 144.080 -2.070 7,299 51,592 +843 Hover/Click
Dec22 220425 150.185 150.185 148.735 149.830 -1.455 3,384 23,581 +453 Hover/Click
Feb23 220425 153.800 154.150 152.600 153.950 -0.900 1,764 10,313 +139 Hover/Click
Total Volume and Open Interest 47,058 314,178 +3,113  
Feeder Cattle(CME) Weekly Monthly
Apr22 220425 157.400 157.400 156.285 156.550 -1.400 788 1,606 -97 Hover/Click
May22 220425 162.000 162.350 160.130 161.300 -2.580 4,784 9,538 -1,128 Hover/Click
Aug22 220425 175.450 176.035 173.450 174.500 -2.400 4,805 21,131 +423 Hover/Click
Sep22 220425 178.000 178.850 176.580 177.600 -1.980 1,190 4,699 -112 Hover/Click
Oct22 220425 178.985 180.830 178.800 179.850 -1.650 932 2,423 +62 Hover/Click
Nov22 220425 181.985 182.450 180.250 181.685 -1.300 678 1,356 -28 Hover/Click
Jan23 220425 179.850 181.300 179.300 180.535 -1.250 229 967 +112 Hover/Click
Total Volume and Open Interest 13,421 41,745 -761  
Lean Hogs(CME) Weekly Monthly
May22 220425 110.600 110.730 107.100 107.800 -4.050 284 2,564 -81  
Jun22 220425 117.330 117.900 114.030 114.030 -4.750 14,671 78,231 +555 Hover/Click
Jul22 220425 119.450 119.450 115.280 115.880 -4.150 5,830 30,262 +215 Hover/Click
Aug22 220425 117.080 117.530 113.850 114.700 -3.380 4,794 34,427 +92 Hover/Click
Oct22 220425 97.750 98.130 96.100 96.800 -1.450 2,028 41,430 +203 Hover/Click
Dec22 220425 88.730 89.000 87.580 88.450 -0.480 1,400 23,623 -60 Hover/Click
Feb23 220425 91.950 92.100 90.950 91.550 -0.400 745 7,601 -1 Hover/Click
Apr23 220425 95.180 95.380 94.700 95.130 -0.050 236 4,126 +45 Hover/Click
Total Volume and Open Interest 30,072 223,650 +1,006  
Class III Milk(CME) Weekly Monthly
Apr22 220425 24.32 24.33 24.30 24.32 unch 117 4,625 -17 Hover/Click
May22 220425 24.77 25.03 24.60 24.68 +0.13 670 5,735 -115 Hover/Click
Jun22 220425 24.85 25.32 24.75 24.82 +0.04 451 4,535 +40 Hover/Click
Jul22 220425 24.60 25.05 24.44 24.45 -0.03 75 3,389 -3 Hover/Click
Aug22 220425 24.36 24.68 24.05 24.08 -0.15 41 3,127 +14 Hover/Click
Sep22 220425 24.08 24.39 23.84 23.84 -0.14 27 2,912 +14 Hover/Click
Oct22 220425 23.75 24.00 23.56 23.70 -0.05 6 2,284 +4 Hover/Click
Nov22 220425 23.45 23.59 23.21 23.40 unch 5 2,184 +4 Hover/Click
Dec22 220425 23.05 23.16 22.77 22.77 -0.18 12 2,041 +5 Hover/Click
Jan23 220425 22.25 22.42 22.20 22.20 -0.05 7 927 +5 Hover/Click
Feb23 220425 21.80 21.81 21.71 21.80 +0.06 7 598 +7 Hover/Click
Mar23 220425 21.30 21.46 21.30 21.40 +0.10 4 576 +4 Hover/Click
Apr23 220425 21.00 21.00 21.00 21.00 unch 1 381 +0 Hover/Click
Total Volume and Open Interest 1,429 34,188 -32  
Cocoa(ICE) Weekly Monthly
May22 220425 2512 2512 2430 2432 -74 6,677 4,528 -4,178 Hover/Click
Jul22 220425 2529 2535 2482 2487 -67 21,980 92,796 +567 Hover/Click
Sep22 220425 2552 2554 2505 2509 -65 5,085 44,050 -24 Hover/Click
Dec22 220425 2566 2570 2525 2528 -62 3,653 40,275 -4 Hover/Click
Mar23 220425 2559 2561 2524 2526 -61 1,899 33,383 +624 Hover/Click
May23 220425 2550 2550 2514 2517 -60 581 14,259 +246 Hover/Click
Jul23 220425 2534 2545 2514 2515 -59 54 3,324 +9 Hover/Click
Total Volume and Open Interest 39,972 236,190 -2,748  
Coffee "C"(ICE) Weekly Monthly
May22 220425 226.40 226.40 220.80 220.80 -6.50 258 938 -107 Hover/Click
Jul22 220425 225.00 226.25 220.30 220.70 -6.45 19,222 99,145 -2,187 Hover/Click
Sep22 220425 224.60 226.15 220.40 220.65 -6.40 6,116 42,755 -127 Hover/Click
Dec22 220425 223.55 225.60 220.05 220.25 -6.25 3,249 33,945 +29 Hover/Click
Mar23 220425 222.20 224.20 219.20 219.25 -6.10 862 14,281 +46 Hover/Click
May23 220425 220.85 222.40 218.00 218.00 -6.05 456 6,273 +126 Hover/Click
Total Volume and Open Interest 30,416 207,727 -2,179  
Orange Juice(ICE) Weekly Monthly
May22 220425 175.50 175.50 170.35 173.70 -5.95 539 2,881 -386 Hover/Click
Jul22 220425 173.00 174.35 167.05 172.90 -3.10 813 8,557 +287 Hover/Click
Sep22 220425 165.20 170.85 165.10 169.00 -2.20 63 1,089 +52 Hover/Click
Nov22 220425 166.30 166.30 166.30 166.30 -2.20 5 143 +2 Hover/Click
Jan23 220425 165.80 165.80 165.80 165.80 -2.20 0 59 +0 Hover/Click
Mar23 220425 166.30 166.30 166.30 166.30 -2.20 0 19 +0 Hover/Click
Total Volume and Open Interest 1,420 12,748 -45  
Sugar #11(ICE) Weekly Monthly
May22 220425 19.15 19.15 18.87 18.95 -0.29 35,392 67,725 -13,455 Hover/Click
Jul22 220425 19.12 19.12 18.81 18.88 -0.33 58,426 395,312 +5,125 Hover/Click
Oct22 220425 19.25 19.26 18.96 19.00 -0.34 18,871 171,595 +4,594 Hover/Click
Mar23 220425 19.56 19.56 19.27 19.29 -0.34 8,189 114,867 +700 Hover/Click
May23 220425 18.85 18.85 18.58 18.61 -0.31 2,153 55,353 +164 Hover/Click
Jul23 220425 18.33 18.36 18.10 18.13 -0.26 633 41,366 +212 Hover/Click
Oct23 220425 18.00 18.03 17.75 17.81 -0.22 696 27,390 -26 Hover/Click
Mar24 220425 18.05 18.07 17.81 17.90 -0.19 212 18,089 +101 Hover/Click
Total Volume and Open Interest 124,750 905,298 -2,508  
London Cocoa(LCE) Weekly Monthly
May22 220425 1730 1732 1713 1716 -22 1,889 27,674 -115 Hover/Click
Jul22 220425 1760 1766 1744 1750 -20 4,416 41,464 +249 Hover/Click
Sep22 220425 1776 1781 1765 1769 -16 3,220 46,243 +515 Hover/Click
Dec22 220425 1785 1791 1778 1781 -13 3,054 67,493 +615 Hover/Click
Mar23 220425 1783 1790 1777 1780 -13 1,901 42,554 +402 Hover/Click
May23 220425 1780 1781 1775 1777 -13 331 12,028 -214 Hover/Click
Jul23 220425 1780 1782 1776 1776 -13 63 8,510 +59 Hover/Click
Total Volume and Open Interest 14,994 255,445 +1,533  
London Sugar(LCE) Weekly Monthly
Aug22 220425 528.00 528.00 518.70 521.10 -9.40 3,232 36,581 -77 Hover/Click
Oct22 220425 520.20 520.40 512.80 515.00 -8.40 1,084 17,359 +36 Hover/Click
Dec22 220425 515.40 515.80 509.60 510.70 -7.90 464 8,280 +174 Hover/Click
Mar23 220425 510.80 512.10 506.20 507.00 -7.50 242 5,068 +141 Hover/Click
May23 220425 504.70 504.90 499.80 500.30 -6.40 41 2,485 -32 Hover/Click
Total Volume and Open Interest 5,083 72,918 +255  
Cotton(ICE) Weekly Monthly
May22 220425 138.32 141.41 138.32 141.41 +1.95 3,259 829 -1,766 Hover/Click
Jul22 220425 135.76 136.26 132.33 135.41 -0.44 9,537 99,053 +13 Hover/Click
Oct22 220425 123.79 124.63 121.79 124.36 +0.01 3 45 +1 Hover/Click
Dec22 220425 119.32 119.36 116.29 118.28 -0.88 5,837 75,088 -66 Hover/Click
Mar23 220425 115.54 115.54 112.75 114.49 -1.08 1,161 12,976 +40 Hover/Click
May23 220425 110.83 110.83 108.60 110.05 -1.14 50 2,999 +14 Hover/Click
Total Volume and Open Interest 19,951 205,029 -1,745  
Lumber(CME) Weekly Monthly
May22 220425 980.2 1017.3 945.6 1015.0 +12.4 202 1,037 -48  
Jul22 220425 921.0 924.8 878.6 914.0 -21.6 175 1,300 +56  
Sep22 220425 874.9 881.9 835.0 875.0 -15.8 29 313 +9  
Nov22 220425 838.9 838.9 838.9 838.9 -15.8 5 132 +5  
Jan23 220425 850.7 850.7 850.7 850.7 -15.8 0 6 +0  
Mar23 220425 857.1 857.1 857.1 857.1 -15.8 0 2 +0  
May23 220425 832.9 832.9 832.9 832.9 -15.8 0 1 +0  
Total Volume and Open Interest 411 2,791 +22  
Crude Oil(NYM) Weekly Monthly
Jun22 220425 101.38 101.55 95.28 98.54 -3.53 280,321 299,396 -9,849 Hover/Click
Jul22 220425 100.38 100.54 94.47 97.67 -3.38 74,664 153,319 +0 Hover/Click
Aug22 220425 99.04 99.04 93.45 96.53 -3.19 38,259 82,210 -16 Hover/Click
Sep22 220425 97.45 97.45 92.27 95.18 -2.98 35,046 99,120 +1,049 Hover/Click
Oct22 220425 95.65 95.70 91.09 93.76 -2.82 14,155 64,142 -159 Hover/Click
Nov22 220425 94.22 94.22 89.88 92.41 -2.68 11,721 59,147 -322 Hover/Click
Dec22 220425 92.85 92.98 88.70 91.12 -2.56 40,870 240,716 +520 Hover/Click
Jan23 220425 90.94 90.94 87.70 89.91 -2.44 4,692 40,138 +14 Hover/Click
Feb23 220425 87.85 89.19 86.81 88.80 -2.31 2,192 37,738 +23 Hover/Click
Mar23 220425 88.88 89.03 85.91 87.74 -2.22 6,073 49,743 +1,051 Hover/Click
Apr23 220425 87.72 87.90 84.89 86.79 -2.13 2,140 30,635 +1,245 Hover/Click
May23 220425 85.42 86.16 84.42 85.90 -2.06 2,771 26,105 -655 Hover/Click
Jun23 220425 86.22 86.28 83.09 85.06 -1.99 15,600 114,323 +864 Hover/Click
Jul23 220425 84.01 84.25 82.51 84.25 -1.92 1,083 22,333 -4 Hover/Click
Aug23 220425 83.48 83.48 82.14 83.48 -1.86 656 18,360 -23 Hover/Click
Sep23 220425 82.75 82.75 81.16 82.75 -1.81 1,365 25,788 -502 Hover/Click
Total Volume and Open Interest 551,943 1,727,970 -5,417  
e-miNY Crude Oil(NYM)
Jun22 220425 101.575 101.575 95.300 98.550 -3.525 21,130 3,192 +83  
Jul22 220425 100.525 100.525 94.500 97.675 -3.375 786 221 +3  
Aug22 220425 98.500 98.500 93.500 96.525 -3.200 24 66 -4  
Sep22 220425 96.950 96.950 92.700 95.175 -2.975 8 60 -3  
Oct22 220425 94.025 94.200 91.500 93.750 -2.825 7 25 +1  
Nov22 220425 92.400 92.400 90.500 92.400 -2.700 6 21 +2  
Dec22 220425 92.000 92.000 88.750 91.125 -2.550 6 320 -2  
Jan23 220425 89.900 89.900 88.300 89.900 -2.450 2 82 +0  
Feb23 220425 88.800 88.800 87.100 88.800 -2.300 1 4 +1  
Mar23 220425 87.750 87.750 87.750 87.750 -2.200 1 10 +1  
Total Volume and Open Interest 21,981 4,099 +77  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220425 395.44 413.66 381.70 409.09 +15.23 22,232 27,936 -3,437 Hover/Click
Jun22 220425 362.55 368.75 348.18 365.41 +1.83 39,084 64,582 -694 Hover/Click
Jul22 220425 343.99 345.96 331.24 343.48 -3.11 23,319 31,655 +70 Hover/Click
Aug22 220425 332.61 333.32 321.24 331.27 -4.73 15,810 18,447 +52 Hover/Click
Sep22 220425 319.29 326.80 315.64 324.86 -5.15 14,055 17,231 +26 Hover/Click
Oct22 220425 311.25 320.90 310.98 319.31 -5.07 6,282 13,407 +410 Hover/Click
Nov22 220425 310.00 314.90 306.10 313.78 -4.87 3,304 9,224 +568 Hover/Click
Dec22 220425 308.02 310.11 301.09 308.62 -4.60 4,599 20,984 +617 Hover/Click
Jan23 220425 300.00 306.78 298.07 305.25 -4.24 998 6,129 +188 Hover/Click
Feb23 220425 298.60 303.35 295.18 302.23 -4.03 446 3,193 +51 Hover/Click
Mar23 220425 295.00 299.79 291.63 298.67 -3.78 738 2,619 +32 Hover/Click
Apr23 220425 291.30 294.54 289.64 294.54 -3.50 544 1,841 +202 Hover/Click
May23 220425 286.00 290.95 284.75 290.95 -3.35 273 1,030 +79 Hover/Click
Jun23 220425 283.50 289.05 281.00 287.86 -3.20 534 5,014 +11 Hover/Click
Total Volume and Open Interest 132,756 234,776 -1,786  
RBOB Gasoline(NYM) Weekly Monthly
May22 220425 329.86 329.86 313.72 323.98 -6.52 26,413 47,459 -4,218 Hover/Click
Jun22 220425 326.81 327.01 311.89 322.06 -6.54 46,694 98,147 +5,516 Hover/Click
Jul22 220425 321.62 321.62 306.90 316.65 -6.75 26,773 53,413 +1,074 Hover/Click
Aug22 220425 313.42 313.42 299.74 308.94 -7.02 14,112 26,760 +1,545 Hover/Click
Sep22 220425 301.36 301.72 291.00 299.61 -7.07 10,623 20,294 +815 Hover/Click
Oct22 220425 277.07 281.65 272.53 280.23 -7.01 3,937 12,990 +893 Hover/Click
Nov22 220425 274.75 274.75 264.90 272.02 -6.64 2,546 12,247 +239 Hover/Click
Dec22 220425 262.76 267.35 258.18 265.73 -6.25 2,406 29,173 +325 Hover/Click
Jan23 220425 261.55 262.50 254.70 261.30 -5.95 577 6,818 -19 Hover/Click
Feb23 220425 258.60 258.60 252.30 258.60 -5.77 182 1,817 +14 Hover/Click
Total Volume and Open Interest 135,053 315,291 +6,277  
e-miNY RBOB Gasoline(NYM)
May22 220425 323.98 323.98 323.98 323.98 -6.52 0 3 +0  
Jun22 220425 326.20 326.20 322.06 322.06 -6.54        
Jul22 220425 316.65 316.65 316.65 316.65 -6.75        
Aug22 220425 308.94 308.94 308.94 308.94 -7.02        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May22 220425 6.414 6.966 6.345 6.669 +0.135 145,263 29,929 -8,023 Hover/Click
Jun22 220425 6.517 7.112 6.471 6.805 +0.142 76,727 129,785 +792 Hover/Click
Jul22 220425 6.602 7.194 6.557 6.891 +0.138 32,824 162,028 +596 Hover/Click
Aug22 220425 6.628 7.193 6.560 6.892 +0.138 15,876 53,922 +587 Hover/Click
Sep22 220425 6.558 7.125 6.523 6.845 +0.143 19,150 81,171 +1,292 Hover/Click
Oct22 220425 6.567 7.141 6.527 6.852 +0.139 26,870 92,337 -3,423 Hover/Click
Nov22 220425 6.615 7.211 6.615 6.924 +0.136 8,010 42,283 +394 Hover/Click
Dec22 220425 6.798 7.340 6.757 7.070 +0.131 6,943 47,484 +286 Hover/Click
Jan23 220425 6.890 7.449 6.848 7.169 +0.135 18,265 61,124 +162 Hover/Click
Feb23 220425 6.630 7.175 6.614 6.907 +0.131 8,596 22,297 +928 Hover/Click
Mar23 220425 5.602 6.034 5.602 5.827 +0.080 9,826 40,294 -107 Hover/Click
Apr23 220425 4.115 4.367 4.050 4.213 +0.064 12,253 56,124 +837 Hover/Click
May23 220425 3.968 4.217 3.918 4.083 +0.062 10,944 54,823 +2,027 Hover/Click
Jun23 220425 4.003 4.254 3.960 4.120 +0.060 3,852 23,144 +634 Hover/Click
Jul23 220425 4.020 4.297 4.004 4.163 +0.058 2,426 17,846 +307 Hover/Click
Aug23 220425 4.068 4.300 4.011 4.168 +0.057 2,258 14,792 -284 Hover/Click
Total Volume and Open Interest 420,585 1,134,559 -3,209  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220425 105.49 105.85 99.48 102.32 -4.33 185,375 178,922 -19,562 Hover/Click
Jul22 220425 105.01 105.37 99.25 102.16 -3.99 200,080 439,442 +7,128 Hover/Click
Aug22 220425 103.88 103.94 98.32 101.20 -3.67 96,085 201,160 +8,893 Hover/Click
Sep22 220425 102.49 102.55 97.25 100.03 -3.41 65,995 146,155 -298 Hover/Click
Oct22 220425 101.03 101.03 96.07 98.69 -3.23 33,105 79,769 +1,874 Hover/Click
Nov22 220425 99.48 99.52 94.90 97.36 -3.05 23,733 83,502 +1,736 Hover/Click
Dec22 220425 97.97 98.21 93.73 96.07 -2.86 66,656 190,848 -478 Hover/Click
Jan23 220425 95.89 96.52 92.62 94.84 -2.69 6,442 41,107 -180 Hover/Click
Feb23 220425 95.00 95.00 91.56 93.72 -2.53 4,392 47,401 +359 Hover/Click
Mar23 220425 94.00 94.00 90.96 92.74 -2.39 8,324 38,266 -73 Hover/Click
Apr23 220425 91.81 91.81 91.81 91.81 -2.30 1,035 17,088 +197 Hover/Click
May23 220425 90.20 91.03 90.13 91.03 -2.21 1,208 18,540 +68 Hover/Click
Jun23 220425 91.45 91.69 88.35 90.33 -2.14 14,476 87,447 -11 Hover/Click
Jul23 220425 89.60 89.60 89.60 89.60 -2.06 340 16,405 +114 Hover/Click
Total Volume and Open Interest 731,461 1,928,059 +1,493  
Gas Oil(ICE) Weekly Monthly
May22 220425 1107.25 1114.50 1058.00 1065.50 -53.25 29,988 85,750 -3,648 Hover/Click
Jun22 220425 1062.00 1066.75 1014.50 1023.50 -50.75 47,798 103,844 +851 Hover/Click
Jul22 220425 1017.50 1020.00 972.25 981.00 -49.25 27,096 68,024 +301 Hover/Click
Aug22 220425 983.00 983.00 938.75 947.00 -49.00 14,324 35,901 +943 Hover/Click
Sep22 220425 956.00 962.50 919.75 926.25 -49.25 13,335 38,222 +1,087 Hover/Click
Oct22 220425 943.75 945.50 905.50 911.00 -47.75 6,356 30,703 +258 Hover/Click
Nov22 220425 921.25 923.25 887.25 891.75 -45.25 4,854 17,535 -2 Hover/Click
Dec22 220425 898.50 900.50 869.00 872.75 -42.75 12,745 63,841 +210 Hover/Click
Jan23 220425 872.50 874.00 859.25 862.50 -41.00 1,237 15,995 -95 Hover/Click
Feb23 220425 855.50 862.25 850.00 853.00 -40.00 482 7,465 +57 Hover/Click
Total Volume and Open Interest 161,729 524,357 +416  
Ethanol(CBOT)
May22 220425 2.160 2.160 2.160 2.160 unch        
Jun22 220425 2.160 2.160 2.160 2.160 unch        
Jul22 220425 2.160 2.160 2.160 2.160 unch        
Aug22 220425 2.160 2.160 2.160 2.160 unch        
Sep22 220425 2.160 2.160 2.160 2.160 unch        
Oct22 220425 2.160 2.160 2.160 2.160 unch        
Nov22 220425 2.160 2.160 2.160 2.160 unch        
Dec22 220425 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220425 101.28 101.62 95.33 98.54 -3.53 45,418 82,185 -3,250 Hover/Click
Jul22 220425 100.64 100.64 94.55 97.67 -3.38 48,337 38,845 -1,662 Hover/Click
Aug22 220425 98.36 98.36 93.62 96.53 -3.19 28,591 20,468 +385 Hover/Click
Sep22 220425 96.52 96.52 92.32 95.18 -2.98 18,364 46,534 -162 Hover/Click
Oct22 220425 93.30 94.31 91.29 93.76 -2.82 5,046 21,968 +510 Hover/Click
Nov22 220425 91.57 92.98 90.12 92.41 -2.68 3,578 12,347 -125 Hover/Click
Dec22 220425 92.39 92.39 88.78 91.12 -2.56 8,014 109,627 -163 Hover/Click
Jan23 220425 89.24 90.12 89.24 89.91 -2.44 644 6,729 +1 Hover/Click
Feb23 220425 88.99 88.99 88.80 88.80 -2.31 389 3,667 +151 Hover/Click
Mar23 220425 87.74 87.74 87.74 87.74 -2.22 374 9,185 -55 Hover/Click
Apr23 220425 86.79 86.79 86.79 86.79 -2.13 50 3,190 -31 Hover/Click
May23 220425 85.90 85.90 85.90 85.90 -2.06 20 2,822 +0 Hover/Click
Jun23 220425 83.94 85.70 83.94 85.06 -1.99 1,428 27,955 +189 Hover/Click
Jul23 220425 84.25 84.25 84.25 84.25 -1.92 243 1,591 +146 Hover/Click
Aug23 220425 83.48 83.48 83.48 83.48 -1.86 97 1,056 +48 Hover/Click
Sep23 220425 82.75 82.75 82.75 82.75 -1.81 30 3,781 +3 Hover/Click
Total Volume and Open Interest 163,302 481,193 -3,847  
US Dollar Index(ICE) Weekly Monthly
Jun22 220425 101.105 101.865 101.050 101.770 +0.557 32,552 56,911 -240 Hover/Click
Sep22 220425 100.935 101.525 100.890 101.495 +0.558 40 491 +4 Hover/Click
Dec22 220425 100.855 101.395 100.855 101.100 +0.567 5 110 +0 Hover/Click
Total Volume and Open Interest 32,597 57,518 -236  
Australian Dollar(CME) Weekly Monthly
Jun22 220425 72.53 72.55 71.40 71.72 -0.70 76,221 144,583 +224 Hover/Click
Sep22 220425 72.60 72.63 71.52 71.84 -0.71 41 495 +5 Hover/Click
Dec22 220425 72.60 72.62 71.60 71.90 -0.71 0 45 +0 Hover/Click
Total Volume and Open Interest 76,316 145,292 +230  
British Pound(CME) Weekly Monthly
Jun22 220425 128.33 128.40 126.96 127.32 -0.90 112,472 242,231 -36 Hover/Click
Sep22 220425 128.00 128.45 127.08 127.44 -0.89 160 2,278 +61 Hover/Click
Dec22 220425 128.29 128.29 127.26 127.64 -0.89 79 1,876 +70 Hover/Click
Total Volume and Open Interest 114,742 248,566 +147  
Canadian Dollar(CME) Weekly Monthly
Jun22 220425 78.64 78.68 78.24 78.54 -0.04 80,317 150,514 -448 Hover/Click
Sep22 220425 78.50 78.60 78.21 78.50 -0.03 29 2,725 +10 Hover/Click
Dec22 220425 78.24 78.53 78.18 78.48 -0.03 83 4,722 +37 Hover/Click
Mar23 220425 78.48 78.53 78.19 78.48 -0.02 0 240 +0 Hover/Click
Total Volume and Open Interest 80,508 159,102 -335  
Japanese Yen(CME) Weekly Monthly
Jun22 220425 77.90 78.53 77.71 78.22 +0.34 152,020 240,053 -1,537 Hover/Click
Sep22 220425 78.24 78.96 78.15 78.66 +0.34 73 1,616 +29 Hover/Click
Dec22 220425 79.25 79.51 78.73 79.25 +0.34 11 52 +7 Hover/Click
Total Volume and Open Interest 154,069 244,540 -1,030  
Swiss Franc(CME) Weekly Monthly
Jun22 220425 104.70 104.98 104.41 104.48 -0.26 18,904 46,409 +1,020 Hover/Click
Sep22 220425 105.60 105.68 105.14 105.20 -0.25 150 201 +48 Hover/Click
Dec22 220425 105.97 106.33 105.85 105.99 -0.27 3 60 +0 Hover/Click
Total Volume and Open Interest 19,057 46,670 +1,068  
EuroFX(CME) Weekly Monthly
Jun22 220425 108.31 108.40 107.18 107.32 -0.76 206,510 671,988 +3,341 Hover/Click
Sep22 220425 108.93 109.04 107.85 107.99 -0.76 1,204 7,430 +368 Hover/Click
Dec22 220425 109.59 109.70 108.58 108.72 -0.76 237 3,481 +118 Hover/Click
Total Volume and Open Interest 208,866 685,918 +3,681  
Mexican Peso(CME) Weekly Monthly
Jun22 220425 489.38 491.13 483.38 490.25 +1.13 41,838 165,128 -583 Hover/Click
Sep22 220425 481.00 481.75 474.75 481.00 +0.88 9 28 +3 Hover/Click
Total Volume and Open Interest 41,847 165,166 -580  
Brazilian Real(CME) Weekly Monthly
May22 220425 207.30 209.00 201.75 204.60 -1.80 4,113 56,066 -1,956  
Jun22 220425 206.05 206.05 199.90 202.80 -1.75 2,530 14,920 +2,014 Hover/Click
Jul22 220425 200.85 203.75 198.05 200.85 -1.80 8 56 +4  
Aug22 220425 199.50 201.80 197.10 199.50 -1.70 31 31 +31  
Total Volume and Open Interest 6,682 71,074 +93  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220425 140~040 142~120 139~280 141~170 +1~140 371,377 1,149,999 +14,413 Hover/Click
Sep22 220425 138~260 141~110 138~260 140~170 +1~130 1,115 1,322 +1,032 Hover/Click
Dec22 220425 139~040 140~170 139~040 140~170 +1~130       Hover/Click
Total Volume and Open Interest 372,492 1,151,321 +15,445  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220425 118~305 120~060 118~265 119~195 +0~215 1,597,287 3,693,057 -12,005 Hover/Click
Sep22 220425 118~185 119~245 118~115 119~050 +0~240 577 2,611 +323 Hover/Click
Dec22 220425 119~050 119~050 119~050 119~050 +0~240       Hover/Click
Total Volume and Open Interest 1,597,864 3,695,668 -11,682  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220425 112~160 113~102 112~124 112~280 +0~136 1,224,009 3,853,922 +3,173 Hover/Click
Sep22 220425 112~112 112~274 112~112 112~142 +0~142 14 648 +4 Hover/Click
Dec22 220425 112~142 112~142 112~142 112~142 +0~142       Hover/Click
Total Volume and Open Interest 1,224,023 3,854,570 +3,177  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220425 105~113 105~220 105~093 105~146 +0~055 716,123 2,281,090 +30,560 Hover/Click
Sep22 220425 105~061 105~076 105~013 105~013 +0~055 2 59 +2 Hover/Click
Dec22 220425 105~017 105~017 105~017 105~017 +0~055       Hover/Click
Total Volume and Open Interest 716,125 2,281,149 +30,562  
Eurodollars(CME) Weekly Monthly
Jun22 220425 98.110 98.150 98.105 98.115 +0.040 234,408 1,009,537 +912  
Sep22 220425 97.320 97.395 97.300 97.325 +0.070 262,169 1,020,134 +39,099  
Dec22 220425 96.840 96.985 96.795 96.895 +0.120 263,819 1,387,260 -5,361  
Mar23 220425 96.565 96.765 96.530 96.660 +0.135 203,144 931,545 +31,585  
Jun23 220425 96.400 96.630 96.365 96.505 +0.145 214,983 963,103 +14,322  
Sep23 220425 96.480 96.710 96.425 96.560 +0.130 152,874 852,684 +4,742  
Dec23 220425 96.565 96.825 96.540 96.660 +0.115 162,147 1,256,136 -13,691  
Mar24 220425 96.690 96.930 96.660 96.765 +0.100 95,470 420,636 -6,906  
Jun24 220425 96.750 96.990 96.735 96.825 +0.085 97,474 453,387 +12,285  
Sep24 220425 96.795 97.020 96.780 96.865 +0.070 98,305 458,235 +6,854  
Dec24 220425 96.840 97.045 96.825 96.905 +0.065 101,056 769,863 +3,402  
Mar25 220425 96.900 97.085 96.880 96.965 +0.065 53,661 245,984 -2,539  
Jun25 220425 96.940 97.125 96.935 97.025 +0.070 54,202 162,949 +2,504  
Sep25 220425 96.995 97.170 96.980 97.075 +0.070 37,697 123,144 -666  
Dec25 220425 97.005 97.185 97.000 97.105 +0.075 36,904 128,502 -2,207  
Mar26 220425 97.020 97.195 97.020 97.120 +0.075 28,613 75,434 +1,620  
Jun26 220425 97.010 97.185 97.010 97.115 +0.080 20,480 69,175 +1,812  
Sep26 220425 96.990 97.165 96.990 97.100 +0.085 22,667 74,905 -757  
Total Volume and Open Interest 2,219,530 10,706,895 +86,530  
Ultra T-Bond(CBOT)
Jun22 220425 160~24 163~18 160~16 162~15 +1~16 149,075 1,286,948 +343  
Sep22 220425 162~00 162~11 161~20 161~20 +1~03 2 2 +1  
Dec22 220425 161~20 161~20 161~20 161~20 +1~03        
Total Volume and Open Interest 149,077 1,286,950 +344  
Ultra 10-Yr T-Note(CBOT)
Jun22 220425 128~205 130~140 128~145 129~215 +1~015 368,111 1,286,591 +6,962  
Sep22 220425 129~040 129~040 129~040 129~040 +1~015 0 3 +0  
Dec22 220425 129~040 129~040 129~040 129~040 +1~015        
Total Volume and Open Interest 368,111 1,286,594 +6,962  
30 Day Federal Funds(CBOT)
Apr22 220425 99.668 99.670 99.668 99.668 unch 4,068 517,100 -1,716  
May22 220425 99.220 99.230 99.220 99.225 +0.010 95,445 349,354 +14,407  
Jun22 220425 98.865 98.895 98.865 98.875 +0.025 33,129 100,651 +828  
Jul22 220425 98.545 98.575 98.530 98.540 +0.030 101,251 280,309 -4,310  
Aug22 220425 98.110 98.165 98.110 98.115 +0.040 75,684 203,111 +2,634  
Sep22 220425 97.995 98.050 97.985 97.995 +0.045 13,970 61,225 +609  
Total Volume and Open Interest 457,859 2,102,797 +7,770  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220425 149.07 149.40 149.01 149.33 +0.21 2,667 11,818 -13 Hover/Click
Sep22 220425 149.32 149.32 149.32 149.32 +0.21       Hover/Click
Dec22 220425 149.32 149.32 149.32 149.32 +0.21       Hover/Click
Total Volume and Open Interest 2,667 11,818 -13  
Euro-Buxl(EUREX)
Jun22 220425 171.98 175.10 171.98 174.26 +2.30 78,975 314,380 +575  
Sep22 220425 188.94 189.22 187.08 189.22 +2.90 1,662 1,813 +1,481  
Dec22 220425 187.38 187.38 187.38 187.38 +2.30        
Total Volume and Open Interest 80,637 316,193 +2,056  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220425 153.14 155.26 153.11 154.89 +1.64 852,392 1,480,002 +10,129 Hover/Click
Sep22 220425 154.19 155.49 154.19 155.49 +1.74 2,223 48,777 +1,996 Hover/Click
Dec22 220425 151.20 153.20 151.20 153.20 +1.64 0 5 +0 Hover/Click
Total Volume and Open Interest 854,615 1,528,784 +12,125  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220425 126.75 127.84 126.71 127.68 +0.90 677,249 1,834,835 +61,600 Hover/Click
Sep22 220425 125.96 126.45 125.85 126.45 +0.93 2 386 +1 Hover/Click
Dec22 220425 126.65 126.65 126.65 126.65 +0.90       Hover/Click
Total Volume and Open Interest 677,251 1,835,221 +61,601  
Euro-Schatz(EUREX)
Jun22 220425 110.13 110.41 110.06 110.37 +0.26 815,685 1,822,844 +88,223  
Sep22 220425 109.84 109.84 109.84 109.84 +0.25 0 3 +0  
Dec22 220425 110.39 110.39 110.39 110.39 +0.25        
Total Volume and Open Interest 815,685 1,822,847 +88,223  
3-Mth Euribor(EUREX)
Jun22 220425 100.265 100.265 100.265 100.265 +0.010 0 495 +0  
Sep22 220425 99.860 99.860 99.860 99.860 +0.030 0 1,288 +0  
Dec22 220425 99.455 99.455 99.455 99.455 +0.045 0 202 +0  
Total Volume and Open Interest 1 3,407 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220425 118~22 119~10 118~09 119~06 +1~05 239,867 679,193 -3,420 Hover/Click
Sep22 220425 118~12 118~12 118~12 118~12 +1~05 0 2 +0 Hover/Click
Total Volume and Open Interest 239,867 679,195 -3,420  
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 220425 100.250 100.275 100.240 100.265 +0.020 185,302 493,582 -13,599  
Sep22 220425 99.805 99.875 99.800 99.855 +0.035 285,006 512,821 +28,271  
Dec22 220425 99.390 99.485 99.370 99.460 +0.060 253,782 523,967 -103  
Total Volume and Open Interest 1,795,419 4,357,184 +80,645  
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 220425 1925.0 1925.0 1889.3 1893.2 -37.8 4 694 -346 Hover/Click
Jun22 220425 1931.9 1935.5 1891.8 1896.0 -38.3 154,919 465,332 -4,353 Hover/Click
Aug22 220425 1937.4 1942.6 1898.8 1903.0 -38.4 11,803 52,474 +1,550 Hover/Click
Oct22 220425 1942.0 1942.0 1906.0 1910.4 -38.6 667 12,962 +181 Hover/Click
Dec22 220425 1955.2 1957.2 1914.4 1918.6 -39.4 1,897 29,192 +503 Hover/Click
Feb23 220425 1960.0 1960.0 1924.8 1927.5 -40.2 184 4,321 +114 Hover/Click
Apr23 220425 1970.6 1970.6 1935.9 1936.6 -40.1 39 622 +19 Hover/Click
Jun23 220425 1945.5 1950.5 1944.1 1945.7 -40.0 17 543 +0 Hover/Click
Aug23 220425 1954.7 1954.7 1954.7 1954.7 -40.0 2 50 +0 Hover/Click
Oct23 220425 1964.4 1964.4 1964.4 1964.4 -40.0 2 2 -2 Hover/Click
Dec23 220425 1975.6 1975.6 1975.6 1975.6 -40.0 2 407 -1 Hover/Click
Feb24 220425 1979.2 1979.2 1979.2 1979.2 -40.0       Hover/Click
Total Volume and Open Interest 170,001 569,941 -2,385  
Silver(CMX) Weekly Monthly
May22 220425 2421.5 2424.0 2342.0 2367.0 -58.9 69,612 42,180 -10,077 Hover/Click
Jul22 220425 2425.5 2430.0 2347.5 2373.0 -58.8 29,173 100,437 +5,506 Hover/Click
Sep22 220425 2433.5 2433.5 2358.5 2379.8 -59.9 1,155 11,410 +406 Hover/Click
Dec22 220425 2444.5 2446.5 2366.0 2390.7 -62.5 738 6,760 +372 Hover/Click
Mar23 220425 2423.5 2423.5 2380.0 2406.4 -63.0 93 1,229 +11 Hover/Click
May23 220425 2423.0 2423.0 2418.2 2418.2 -63.0 31 25 +11 Hover/Click
Jul23 220425 2433.9 2433.9 2433.9 2433.9 -63.0 24 103 +0 Hover/Click
Total Volume and Open Interest 101,233 163,719 -3,647  
Platinum(NYMEX) Weekly Monthly
Apr22 220425 903.7 903.7 899.4 902.3 -22.8 50 83 -138 Hover/Click
Jul22 220425 924.0 927.9 901.4 905.0 -22.4 12,695 53,620 +1,042 Hover/Click
Oct22 220425 930.5 930.5 904.3 907.8 -22.4 187 8,407 +72 Hover/Click
Jan23 220425 933.4 933.4 908.8 911.8 -22.1 7 140 -1 Hover/Click
Total Volume and Open Interest 12,949 62,352 +975  
Palladium(NYMEX) Weekly Monthly
Jun22 220425 2363.50 2363.50 2058.50 2122.10 -254.20 1,093 5,976 -103 Hover/Click
Sep22 220425 2320.00 2320.00 2085.50 2127.00 -251.90 78 445 +23 Hover/Click
Dec22 220425 2127.00 2127.00 2127.00 2127.00 -251.90 0 3 +0 Hover/Click
Total Volume and Open Interest 1,172 6,427 -81  
Copper(CMX) Weekly Monthly
May22 220425 458.15 460.55 440.65 444.90 -13.25 43,582 38,349 -8,098 Hover/Click
Jul22 220425 460.20 462.20 443.00 447.20 -13.00 31,523 99,603 +4,591 Hover/Click
Sep22 220425 460.50 462.55 444.40 448.45 -13.05 6,042 33,343 +1,117 Hover/Click
Dec22 220425 463.00 463.00 445.20 449.40 -12.80 2,195 19,545 +167 Hover/Click
Mar23 220425 455.00 455.70 448.00 449.75 -12.60 455 2,092 +185 Hover/Click
Total Volume and Open Interest 85,187 203,046 -2,165  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220425 33644 34021 33230 33965 +237 195,639 77,719 -2,510 Hover/Click
Sep22 220425 33645 34015 33251 33967 +231 163 481 +13 Hover/Click
Dec22 220425 34264 34264 34264 34264 +253 7 10 +0 Hover/Click
Mar23 220425 34349 34349 34349 34349 +253       Hover/Click
Total Volume and Open Interest 195,809 78,210 -2,497  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220425 4259.00 4296.50 4195.25 4292.75 +25.50 1,704,137 2,128,091 +14,551 Hover/Click
Sep22 220425 4264.75 4300.00 4200.00 4297.25 +25.00 3,665 15,978 +1,577 Hover/Click
Dec22 220425 4279.50 4314.75 4214.25 4311.75 +25.00 260 9,198 +143 Hover/Click
Mar23 220425 4290.00 4334.25 4275.00 4334.25 +24.25 5 1,174 +0 Hover/Click
Total Volume and Open Interest 1,708,067 2,155,990 +16,271  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220425 13334.25 13549.75 13184.00 13535.75 +182.25 685,788 230,109 +1,722 Hover/Click
Sep22 220425 13365.75 13587.75 13226.25 13573.75 +181.50 1,176 2,219 +137 Hover/Click
Dec22 220425 13350.00 13638.50 13316.00 13638.50 +200.00 7 96 +0 Hover/Click
Total Volume and Open Interest 686,971 232,431 +1,859  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220425 2574.10 2595.40 2523.90 2592.80 +15.10 14,828 46,739 -149 Hover/Click
Sep22 220425 2600.60 2600.60 2534.50 2600.60 +15.10 0 2 +0 Hover/Click
Dec22 220425 2609.20 2609.20 2609.20 2609.20 +13.30       Hover/Click
Total Volume and Open Interest 14,828 46,741 -149  
Volatility Index(CBOE)
Apr22 220420 21.80 22.10 20.10 20.30 -0.85 38,827 31,641 -8,732  
May22 220425 28.05 29.65 27.05 27.26 -0.73 101,292 161,221 -2,643  
Jun22 220425 28.25 29.37 27.60 27.71 -0.51 50,246 60,928 +3,513  
Jul22 220425 28.55 29.40 28.00 28.10 -0.48 18,500 37,067 -128  
Total Volume and Open Interest 190,247 307,637 +620  
S & P 600(CME)
Jun22 220425 1264.40 1264.40 1264.40 1264.40 +3.70        
Sep22 220425 1265.20 1265.20 1265.20 1265.20 +3.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220425 1931.50 1953.00 1903.50 1950.60 +11.90 213,501 460,620 +3,845 Hover/Click
Sep22 220425 1935.00 1954.50 1906.60 1952.60 +11.90 301 400 +138 Hover/Click
Dec22 220425 1954.30 1954.30 1954.30 1954.30 +12.60       Hover/Click
Total Volume and Open Interest 213,803 461,024 +3,982  
Nikkei 225(CME)
Jun22 220425 26760 26870 26430 26820 +30 3,977 11,145 +9  
Sep22 220425 26475 26835 26470 26800 +20 4 9 +1  
Total Volume and Open Interest 3,981 11,154 +10  
Nikkei 225(SGX) Weekly Monthly
Jun22 220425 27095 27230 26475 26595 -905 45,158 101,474 +16  
Sep22 220425 26620 26620 26545 26545 -905 0 939 +2  
Dec22 220425 26335 26335 26335 26335 -910 0 13,289 +0  
Total Volume and Open Interest 45,158 129,352 +18  
Nikkei 225 Mini(JPX)
Jun22 220425 26585 26765 26475 26540 -560 485,421 314,292 +24,223  
Sep22 220425 27020 27175 26420 26490 -980 21,796 8,074 +46  
Dec22 220425 26825 26965 26220 26270 -980 861 3,669 -18  
Total Volume and Open Interest 642,256 347,338 +322  
Nikkei 225(JPX)
Jun22 220425 26590 26760 26470 26540 -560 33,188 214,845 -46  
Sep22 220425 26540 26690 26440 26490 -540 129 5,789 +79  
Dec22 220425 26300 26420 26270 26270 -560 11 28,484 +296  
Total Volume and Open Interest 33,352 286,968 +353  
Nikkei 225(CME) Yen
Jun22 220425 26745 26845 26405 26795 +40 29,851 42,297 -421  
Sep22 220425 26735 26755 26370 26735 +40 1 12 +1  
Dec22 220425 26495 26495 26495 26495 +40        
Total Volume and Open Interest 29,852 42,309 -420  
Nikkei 225(CME) e-Mini Yen
Jun22 220425 26800 26800 26800 26800 +40        
Sep22 220425 26740 26740 26740 26740 +40        
Dec22 220425 26500 26500 26500 26500 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220425 6401.5 6458.0 6330.0 6372.0 -124.5 66,366 290,246 +6,089  
Jun22 220425 6349.0 6411.5 6291.0 6325.5 -124.0 84 10,777 +4,172  
Jul22 220425 6308.5 6308.5 6308.5 6308.5 -124.5        
Sep22 220425 6304.0 6304.0 6304.0 6304.0 -124.5        
Dec22 220425 6283.5 6283.5 6283.5 6283.5 -124.5 0 14,502 +0  
Mar23 220425 6277.0 6277.0 6277.0 6277.0 -124.5        
Total Volume and Open Interest 66,450 315,528 +10,261  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220425 20579 20708 19785 19809 -796 131,196 112,007 +2,882  
May22 220425 20454 20585 19674 19694 -804 3,364 3,595 +1,416  
Jun22 220425 20228 20355 19498 19513 -806 283 9,908 +111  
Total Volume and Open Interest 134,932 141,018 +4,407  
DAX(EUREX) Weekly Monthly
Jun22 220425 14045.0 14123.0 13870.0 13942.0 -231.0 54,316 83,185 +1,236  
Sep22 220425 14040.0 14094.0 13888.0 13926.0 -231.0 18 490 +5  
Dec22 220425 13921.0 13921.0 13921.0 13921.0 -228.0 0 2 +0  
Total Volume and Open Interest 54,334 83,677 +1,241  
Mini-DAX(EUREX)
Jun22 220425 14055.0 14122.0 13868.0 13942.0 -231.0 47,791 12,933 +764  
Sep22 220425 13971.0 14085.0 13877.0 13926.0 -231.0 47 73 +16  
Dec22 220425 13921.0 13921.0 13921.0 13921.0 -228.0 4 6 +0  
Total Volume and Open Interest 47,842 13,012 +780  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220425 3731 3737 3665 3685 -84 821,310 4,104,412 -9,213  
Sep22 220425 3687 3711 3652 3670 -84 29 20,470 +10  
Dec22 220425 3658 3658 3658 3658 -85 0 49,908 +0  
Total Volume and Open Interest 821,339 4,182,281 -9,203  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220425 12086 12179 11970 12045 -180 24,102 167,961 +2,608  
Sep22 220425 11968 12035 11968 12012 -180 2 112 +1  
Dec22 220425 11994 11994 11994 11994 -181 0 2 +0  
Total Volume and Open Interest 24,104 168,075 +2,609  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220425 7453.50 7454.00 7310.00 7366.50 -135.00 97,321 597,615 +1,636  
Sep22 220425 7315.00 7321.50 7270.00 7321.50 -134.00 0 570 +0  
Dec22 220425 7314.50 7314.50 7314.50 7314.50 -134.00 0 1,368 +0  
Total Volume and Open Interest 97,321 599,553 +1,636  
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 220425 23600.00 23895.00 23375.00 23571.00 -346.00 16,535 79,096 +1,149  
Sep22 220425 23530.00 23720.00 23230.00 23416.00 -349.00 33 659 +26  
Dec22 220425 23221.00 23221.00 23221.00 23221.00 -349.00        
Total Volume and Open Interest 16,568 79,755 +1,175  
KOSPI 200(KFE)
Jun22 220425 350.35 351.70 348.35 348.35 -6.20 214,909 267,961 -1,773  
Sep22 220425 350.50 351.60 348.50 348.50 -6.10 446 9,307 +71  
Dec22 220425 349.90 350.00 349.50 349.60 -6.25 7 14,147 -4  
Total Volume and Open Interest 215,362 301,101 -1,526  
GSCI(CME) Weekly Monthly
May22 220425 721.05 732.00 714.40 728.60 -16.40 0 1,423 +0  
Jun22 220425 731.10 731.10 731.10 731.10 -16.40 0 1 +0  
Jul22 220425 728.60 728.60 728.60 728.60 -21.40        
Total Volume and Open Interest 0 1,424 +0  
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