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 Tue April 26, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220426 1704.25 1726.25 1693.25 1705.25 +1.75 85,149 79,267 -26,896 Hover/Click
Jul22 220426 1676.75 1696.75 1661.75 1671.75 -3.50 109,862 302,707 +2,866 Hover/Click
Aug22 220426 1620.75 1642.00 1610.00 1619.25 -2.50 7,004 21,578 -424 Hover/Click
Sep22 220426 1538.75 1558.25 1533.75 1542.00 +3.50 2,444 15,118 +17 Hover/Click
Nov22 220426 1495.25 1513.50 1489.00 1502.75 +8.50 37,837 212,618 +3,293 Hover/Click
Jan23 220426 1497.50 1514.50 1491.25 1504.50 +8.00 8,328 26,249 +1,175 Hover/Click
Mar23 220426 1482.75 1500.75 1479.00 1492.75 +9.50 14,937 43,706 +866 Hover/Click
May23 220426 1483.00 1498.75 1478.50 1492.50 +10.00 4,474 20,647 +334 Hover/Click
Jul23 220426 1483.00 1499.00 1478.75 1493.00 +10.50 2,161 10,145 +296 Hover/Click
Aug23 220426 1479.00 1479.00 1479.00 1479.00 +9.75 73 233 +37 Hover/Click
Sep23 220426 1435.50 1444.50 1435.50 1444.50 +10.50 0 523 +0 Hover/Click
Nov23 220426 1409.00 1422.75 1407.75 1421.00 +11.50 1,127 15,081 +352 Hover/Click
Jan24 220426 1419.75 1424.00 1418.25 1424.00 +11.75 0 369 +0 Hover/Click
Mar24 220426 1417.00 1417.00 1417.00 1417.00 +11.50 0 5 +0 Hover/Click
Total Volume and Open Interest 273,422 748,824 -18,077  
Soybean Meal(CBOT) Weekly Monthly
May22 220426 453.30 458.00 443.60 444.80 -7.60 48,096 41,648 -11,432 Hover/Click
Jul22 220426 446.50 450.90 436.00 437.00 -8.60 69,225 193,794 +954 Hover/Click
Aug22 220426 435.40 441.60 427.60 428.30 -8.30 4,511 23,831 +257 Hover/Click
Sep22 220426 426.40 430.50 417.80 418.50 -7.40 3,258 17,093 +445 Hover/Click
Oct22 220426 414.20 418.60 408.00 409.00 -5.80 2,513 18,129 -42 Hover/Click
Dec22 220426 413.50 417.50 407.30 408.30 -5.20 12,139 73,678 +1,143 Hover/Click
Jan23 220426 408.50 413.30 403.40 404.40 -5.00 1,579 8,520 +106 Hover/Click
Mar23 220426 400.30 406.10 395.00 396.10 -5.60 2,030 10,097 +587 Hover/Click
May23 220426 402.00 402.70 391.50 392.70 -5.30 1,337 4,361 +523 Hover/Click
Jul23 220426 396.50 400.80 391.00 392.30 -5.30 626 3,077 +83 Hover/Click
Total Volume and Open Interest 145,716 399,023 -7,303  
Soybean Oil(CBOT) Weekly Monthly
May22 220426 82.73 85.78 82.57 85.29 +2.55 42,793 33,165 -10,889 Hover/Click
Jul22 220426 80.08 82.84 79.82 82.44 +2.36 91,238 164,612 +3,996 Hover/Click
Aug22 220426 76.68 78.93 76.51 78.55 +1.91 11,536 26,745 -777 Hover/Click
Sep22 220426 74.84 76.99 74.80 76.59 +1.75 8,416 20,511 -145 Hover/Click
Oct22 220426 73.52 75.39 73.19 75.01 +1.74 5,410 19,330 +455 Hover/Click
Dec22 220426 72.70 74.80 72.52 74.47 +1.87 19,915 90,960 +668 Hover/Click
Jan23 220426 72.09 74.02 71.62 73.77 +2.08 2,357 9,248 +466 Hover/Click
Mar23 220426 70.80 73.08 70.39 72.85 +2.40 1,751 9,003 +190 Hover/Click
May23 220426 69.70 72.36 69.54 72.16 +2.59 976 4,489 +94 Hover/Click
Jul23 220426 68.70 71.68 68.70 71.58 +2.71 414 3,287 -57 Hover/Click
Total Volume and Open Interest 185,117 387,624 -5,942  
Canola(WCE) Weekly Monthly
May22 220426 1182.9 1207.8 1179.2 1200.9 +16.2 3,030 6,043 -4,447 Hover/Click
Jul22 220426 1162.4 1199.7 1162.4 1194.8 +27.7 11,389 50,696 +1,499 Hover/Click
Nov22 220426 1079.5 1110.0 1078.8 1107.8 +26.0 7,456 69,524 +1,780 Hover/Click
Jan23 220426 1082.3 1111.7 1082.3 1109.5 +24.7 1,022 14,833 +387 Hover/Click
Mar23 220426 1082.9 1106.7 1082.9 1106.7 +23.7 155 799 -4 Hover/Click
Total Volume and Open Interest 23,148 142,256 -758  
Corn(CBOT) Weekly Monthly
May22 220426 800.25 812.25 795.00 803.25 +3.00 140,795 137,647 -48,999 Hover/Click
Jul22 220426 799.25 809.75 793.25 801.50 +3.50 166,689 652,284 +6,804 Hover/Click
Sep22 220426 751.50 763.00 749.50 760.25 +8.75 32,602 186,258 +2,191 Hover/Click
Dec22 220426 735.00 746.00 733.75 743.50 +9.50 76,373 437,498 +87 Hover/Click
Mar23 220426 737.50 748.75 737.50 747.00 +9.50 9,760 60,866 +529 Hover/Click
May23 220426 739.25 749.50 739.00 748.75 +9.75 3,757 23,183 +694 Hover/Click
Jul23 220426 735.75 746.25 735.75 746.00 +9.75 1,472 27,930 +428 Hover/Click
Sep23 220426 690.75 697.00 689.25 696.00 +6.50 489 4,316 +244 Hover/Click
Dec23 220426 669.50 677.00 668.25 675.00 +5.75 1,860 44,674 +488 Hover/Click
Mar24 220426 682.00 683.25 675.25 681.00 +5.50 27 1,826 +3 Hover/Click
Total Volume and Open Interest 433,981 1,579,609 -37,482  
Wheat(CBOT) Weekly Monthly
May22 220426 1069.75 1096.50 1066.75 1083.25 +21.25 15,258 17,660 -9,600 Hover/Click
Jul22 220426 1081.00 1107.00 1077.00 1095.00 +22.50 33,181 174,632 +1,861 Hover/Click
Sep22 220426 1080.25 1103.00 1075.50 1092.50 +21.25 6,669 56,287 +120 Hover/Click
Dec22 220426 1074.25 1095.75 1070.75 1087.00 +20.75 8,272 56,776 +632 Hover/Click
Mar23 220426 1073.75 1091.00 1067.75 1084.75 +21.50 1,596 8,683 -135 Hover/Click
May23 220426 1068.75 1080.50 1059.75 1076.00 +20.75 563 2,930 -186 Hover/Click
Total Volume and Open Interest 67,807 329,432 -6,940  
Wheat(KCBT) Weekly Monthly
May22 220426 1153.50 1173.50 1150.75 1157.75 +12.50 5,491 10,493 -3,860 Hover/Click
Jul22 220426 1159.75 1181.75 1156.50 1164.50 +11.50 13,436 97,659 +2,125 Hover/Click
Sep22 220426 1158.50 1180.50 1156.00 1164.00 +11.50 3,523 32,440 +293 Hover/Click
Dec22 220426 1155.50 1175.25 1152.50 1160.00 +10.50 2,163 25,592 +186 Hover/Click
Mar23 220426 1161.00 1169.00 1147.50 1154.25 +9.25 504 3,210 -10 Hover/Click
May23 220426 1149.75 1153.50 1134.75 1141.75 +7.50 102 1,252 +4 Hover/Click
Jul23 220426 1068.50 1075.00 1056.00 1062.50 -3.50 122 2,529 +18 Hover/Click
Total Volume and Open Interest 25,369 174,366 -1,245  
Wheat(MGE) Weekly Monthly
May22 220426 1179.00 1199.50 1170.00 1186.25 +9.50 2,121 9,143 +0 Hover/Click
Jul22 220426 1181.25 1199.75 1172.75 1188.00 +10.50 3,242 31,815 +0 Hover/Click
Sep22 220426 1166.25 1185.00 1161.50 1176.25 +10.75 1,066 21,683 +0 Hover/Click
Dec22 220426 1167.75 1181.75 1160.25 1173.75 +9.50 956 8,912 +0 Hover/Click
Mar23 220426 1167.75 1168.25 1167.75 1168.25 +9.75 36 573 +0 Hover/Click
May23 220426 1158.75 1158.75 1158.75 1158.75 +10.25 26 59 +0 Hover/Click
Total Volume and Open Interest 7,477 72,414 +0  
Oats(CBOT) Weekly Monthly
May22 220426 721.50 721.50 680.00 694.00 -21.25 179 314 -113 Hover/Click
Jul22 220426 719.50 722.25 677.25 694.00 -20.25 203 1,910 +78 Hover/Click
Sep22 220426 604.00 604.00 592.00 597.25 -6.00 15 490 -6 Hover/Click
Dec22 220426 594.25 594.25 580.75 593.00 -4.25 7 517 +2 Hover/Click
Total Volume and Open Interest 404 3,267 -39  
Rough Rice(CBOT) Weekly Monthly
May22 220426 16.38 16.83 16.38 16.75 +0.45 666 1,418 -504 Hover/Click
Jul22 220426 16.75 17.17 16.75 17.10 +0.43 709 6,711 +472 Hover/Click
Sep22 220426 16.83 17.20 16.83 17.11 +0.27 95 2,251 +27 Hover/Click
Nov22 220426 17.00 17.20 17.00 17.19 +0.32 1 108 -1 Hover/Click
Total Volume and Open Interest 1,472 10,500 -6  
Live Cattle(CME) Weekly Monthly
Apr22 220426 139.830 140.285 139.250 140.000 +0.900 3,128 2,735 -1,696 Hover/Click
Jun22 220426 135.800 136.550 135.500 136.250 +0.815 22,790 133,215 -339 Hover/Click
Aug22 220426 137.500 138.450 137.400 138.285 +0.955 14,078 86,008 +1,843 Hover/Click
Oct22 220426 144.250 144.900 144.200 144.600 +0.520 7,928 51,575 -17 Hover/Click
Dec22 220426 150.130 150.700 149.935 150.250 +0.420 3,679 23,990 +409 Hover/Click
Feb23 220426 154.285 154.750 153.985 154.330 +0.380 1,457 10,212 -101 Hover/Click
Total Volume and Open Interest 54,095 314,428 +250  
Feeder Cattle(CME) Weekly Monthly
Apr22 220426 156.500 156.650 155.935 156.200 -0.350 905 1,562 -44 Hover/Click
May22 220426 160.900 161.880 160.400 160.735 -0.565 4,755 8,082 -1,456 Hover/Click
Aug22 220426 174.400 175.100 172.830 173.150 -1.350 6,808 21,171 +40 Hover/Click
Sep22 220426 177.235 177.985 175.830 176.235 -1.365 1,841 4,762 +63 Hover/Click
Oct22 220426 179.400 180.050 178.150 178.450 -1.400 1,194 2,675 +252 Hover/Click
Nov22 220426 181.300 181.535 179.850 180.100 -1.585 506 1,326 -30 Hover/Click
Jan23 220426 180.035 180.130 178.750 178.785 -1.750 102 977 +10 Hover/Click
Total Volume and Open Interest 16,120 40,582 -1,163  
Lean Hogs(CME) Weekly Monthly
May22 220426 107.750 108.130 104.730 105.200 -2.600 708 2,409 -155  
Jun22 220426 114.030 114.830 110.600 111.180 -2.850 11,736 77,328 -903 Hover/Click
Jul22 220426 115.950 117.030 112.750 113.600 -2.280 4,522 30,288 +26 Hover/Click
Aug22 220426 114.750 116.080 112.080 112.530 -2.170 3,908 34,370 -57 Hover/Click
Oct22 220426 96.800 97.650 94.850 95.130 -1.670 2,204 41,355 -75 Hover/Click
Dec22 220426 88.830 89.000 86.750 87.100 -1.350 917 23,668 +45 Hover/Click
Feb23 220426 91.950 92.330 90.250 90.530 -1.020 428 7,656 +55 Hover/Click
Apr23 220426 95.250 95.850 94.100 94.550 -0.580 206 4,161 +35 Hover/Click
Total Volume and Open Interest 24,680 222,633 -1,017  
Class III Milk(CME) Weekly Monthly
Apr22 220426 24.32 24.32 24.29 24.31 -0.01 22 4,626 +1 Hover/Click
May22 220426 24.76 25.00 24.62 24.70 +0.02 763 5,684 -51 Hover/Click
Jun22 220426 24.82 25.10 24.54 24.64 -0.18 665 4,625 +90 Hover/Click
Jul22 220426 24.55 24.85 24.33 24.46 +0.01 129 3,432 +43 Hover/Click
Aug22 220426 24.49 24.49 23.96 24.05 -0.03 71 3,140 +13 Hover/Click
Sep22 220426 24.20 24.20 23.68 23.68 -0.16 9 2,917 +5 Hover/Click
Oct22 220426 23.70 23.75 23.50 23.50 -0.20 7 2,289 +5 Hover/Click
Nov22 220426 23.27 23.35 23.11 23.11 -0.29 8 2,189 +5 Hover/Click
Dec22 220426 22.87 22.87 22.61 22.66 -0.11 32 2,072 +31 Hover/Click
Jan23 220426 22.01 22.06 22.01 22.02 -0.18 7 934 +7 Hover/Click
Feb23 220426 21.66 21.70 21.66 21.70 -0.10 5 603 +5 Hover/Click
Mar23 220426 21.40 21.40 21.39 21.40 unch 4 580 +4 Hover/Click
Apr23 220426 20.93 20.93 20.93 20.93 -0.07 5 385 +4 Hover/Click
Total Volume and Open Interest 1,735 34,351 +163  
Cocoa(ICE) Weekly Monthly
May22 220426 2574 2577 2557 2557 +125 5,210 288 -4,240 Hover/Click
Jul22 220426 2505 2524 2478 2507 +20 32,953 100,751 +7,955 Hover/Click
Sep22 220426 2530 2537 2499 2525 +16 11,281 45,019 +969 Hover/Click
Dec22 220426 2545 2554 2519 2541 +13 5,669 40,650 +375 Hover/Click
Mar23 220426 2542 2552 2519 2539 +13 2,041 33,203 -180 Hover/Click
May23 220426 2536 2542 2508 2529 +12 627 14,440 +181 Hover/Click
Jul23 220426 2535 2539 2509 2526 +11 328 3,353 +29 Hover/Click
Total Volume and Open Interest 58,544 241,394 +5,204  
Coffee "C"(ICE) Weekly Monthly
May22 220426 223.00 223.00 220.60 221.40 +0.60 70 916 -22 Hover/Click
Jul22 220426 221.45 223.35 219.10 221.15 +0.45 13,252 98,239 -906 Hover/Click
Sep22 220426 221.50 223.25 219.15 221.00 +0.35 4,192 42,226 -529 Hover/Click
Dec22 220426 221.15 222.80 218.75 220.55 +0.30 2,525 34,203 +258 Hover/Click
Mar23 220426 220.45 221.75 218.10 219.55 +0.30 608 14,317 +36 Hover/Click
May23 220426 219.30 220.25 217.85 218.35 +0.35 191 6,206 -67 Hover/Click
Total Volume and Open Interest 20,946 206,510 -1,217  
Orange Juice(ICE) Weekly Monthly
May22 220426 172.65 172.65 165.95 168.00 -5.70 677 2,463 -418 Hover/Click
Jul22 220426 172.05 174.15 168.55 170.25 -2.65 924 8,916 +359 Hover/Click
Sep22 220426 168.80 168.80 166.50 168.05 -0.95 74 1,142 +53 Hover/Click
Nov22 220426 165.90 165.90 165.80 165.80 -0.50 1 144 +1 Hover/Click
Jan23 220426 163.40 163.80 163.40 163.80 -2.00 2 59 +0 Hover/Click
Mar23 220426 164.05 164.05 164.05 164.05 -2.25 1 19 +0 Hover/Click
Total Volume and Open Interest 1,679 12,743 -5  
Sugar #11(ICE) Weekly Monthly
May22 220426 19.02 19.19 18.90 18.99 +0.04 30,864 59,812 -7,913 Hover/Click
Jul22 220426 18.93 19.14 18.83 18.93 +0.05 78,317 386,469 -8,843 Hover/Click
Oct22 220426 19.05 19.23 18.94 19.02 +0.02 24,134 173,318 +1,723 Hover/Click
Mar23 220426 19.30 19.48 19.22 19.30 +0.01 13,890 115,026 +159 Hover/Click
May23 220426 18.65 18.77 18.54 18.62 +0.01 4,030 55,412 +59 Hover/Click
Jul23 220426 18.20 18.26 18.06 18.15 +0.02 3,127 42,343 +977 Hover/Click
Oct23 220426 17.81 17.91 17.75 17.85 +0.04 2,508 28,448 +1,058 Hover/Click
Mar24 220426 17.86 17.99 17.84 17.94 +0.04 321 18,140 +51 Hover/Click
Total Volume and Open Interest 157,620 892,821 -12,477  
London Cocoa(LCE) Weekly Monthly
May22 220426 1730 1740 1711 1737 +21 1,832 26,393 -1,281 Hover/Click
Jul22 220426 1748 1775 1743 1771 +21 7,973 41,124 -340 Hover/Click
Sep22 220426 1769 1791 1764 1785 +16 4,436 46,481 +238 Hover/Click
Dec22 220426 1781 1801 1776 1796 +15 3,326 67,966 +473 Hover/Click
Mar23 220426 1780 1800 1775 1794 +14 2,382 43,411 +857 Hover/Click
May23 220426 1775 1794 1775 1791 +14 529 12,124 +96 Hover/Click
Jul23 220426 1789 1794 1789 1791 +15 163 8,519 +9 Hover/Click
Total Volume and Open Interest 20,956 255,671 +226  
London Sugar(LCE) Weekly Monthly
Aug22 220426 523.00 527.50 519.20 520.50 -0.60 5,889 36,215 -366 Hover/Click
Oct22 220426 516.00 519.90 512.90 513.30 -1.70 1,478 17,132 -227 Hover/Click
Dec22 220426 512.00 515.10 509.00 509.40 -1.30 484 8,409 +129 Hover/Click
Mar23 220426 507.70 511.60 505.70 506.10 -0.90 160 5,008 -60 Hover/Click
May23 220426 500.50 502.30 499.60 499.80 -0.50 4 2,483 -2 Hover/Click
Total Volume and Open Interest 8,025 72,394 -524  
Cotton(ICE) Weekly Monthly
May22 220426 141.93 142.53 141.18 142.53 +1.12 1,582 56 -773 Hover/Click
Jul22 220426 135.50 137.00 134.75 135.68 +0.27 11,401 97,594 -1,459 Hover/Click
Oct22 220426 123.20 125.09 123.20 124.83 +0.47 17 47 +2 Hover/Click
Dec22 220426 118.17 119.95 117.83 118.71 +0.43 4,191 75,289 +201 Hover/Click
Mar23 220426 114.40 116.03 114.00 114.84 +0.35 847 13,108 +132 Hover/Click
May23 220426 109.99 111.63 109.73 110.19 +0.14 232 3,107 +108 Hover/Click
Total Volume and Open Interest 18,779 203,251 -1,778  
Lumber(CME) Weekly Monthly
May22 220426 1009.0 1049.4 1008.0 1034.8 +19.8 183 1,049 +12  
Jul22 220426 906.3 914.0 886.8 901.6 -12.4 156 1,334 +34  
Sep22 220426 855.0 874.3 855.0 870.9 -4.1 20 324 +11  
Nov22 220426 834.8 834.8 834.8 834.8 -4.1 0 132 +0  
Jan23 220426 846.6 846.6 846.6 846.6 -4.1 0 6 +0  
Mar23 220426 853.0 853.0 853.0 853.0 -4.1 0 2 +0  
May23 220426 828.8 828.8 828.8 828.8 -4.1 0 1 +0  
Total Volume and Open Interest 359 2,848 +57  
Crude Oil(NYM) Weekly Monthly
Jun22 220426 98.64 102.78 97.06 101.70 +3.16 246,116 295,195 -4,201 Hover/Click
Jul22 220426 97.77 101.50 96.36 100.41 +2.74 60,237 155,522 +2,203 Hover/Click
Aug22 220426 96.60 100.00 95.39 98.95 +2.42 23,827 82,499 +289 Hover/Click
Sep22 220426 95.27 98.40 94.25 97.39 +2.21 20,910 99,693 +573 Hover/Click
Oct22 220426 93.84 96.76 93.14 95.84 +2.08 9,129 64,181 +39 Hover/Click
Nov22 220426 92.53 95.20 91.74 94.34 +1.93 10,085 60,705 +1,558 Hover/Click
Dec22 220426 91.22 93.86 90.45 92.89 +1.77 33,491 242,529 +1,813 Hover/Click
Jan23 220426 89.48 92.39 89.48 91.53 +1.62 3,115 39,844 -294 Hover/Click
Feb23 220426 89.69 91.00 88.91 90.26 +1.46 1,329 37,659 -79 Hover/Click
Mar23 220426 88.34 90.01 87.34 89.10 +1.36 3,348 50,167 +424 Hover/Click
Apr23 220426 87.02 88.91 86.95 88.05 +1.26 696 30,706 +71 Hover/Click
May23 220426 85.44 88.00 85.44 87.09 +1.19 813 26,005 -100 Hover/Click
Jun23 220426 85.34 87.15 84.62 86.19 +1.13 12,750 113,652 -671 Hover/Click
Jul23 220426 84.80 85.77 84.80 85.32 +1.07 739 22,265 -68 Hover/Click
Aug23 220426 84.49 84.95 84.49 84.49 +1.01 201 18,411 +51 Hover/Click
Sep23 220426 84.00 84.41 82.59 83.70 +0.95 504 25,993 +205 Hover/Click
Total Volume and Open Interest 440,249 1,729,425 +1,455  
e-miNY Crude Oil(NYM)
Jun22 220426 98.575 102.800 97.050 101.700 +3.150 17,775 3,157 -35  
Jul22 220426 97.775 101.475 96.400 100.400 +2.725 413 297 +76  
Aug22 220426 96.850 99.500 95.900 98.950 +2.425 15 67 +1  
Sep22 220426 94.950 98.000 94.950 97.400 +2.225 6 62 +2  
Oct22 220426 93.650 96.300 93.650 95.850 +2.100 2 25 +0  
Nov22 220426 94.350 94.700 94.350 94.350 +1.950 9 19 -2  
Dec22 220426 91.675 93.300 91.675 92.900 +1.775 7 319 -1  
Jan23 220426 91.525 91.900 91.525 91.525 +1.625 0 82 +0  
Feb23 220426 90.950 90.950 90.250 90.250 +1.450 0 4 +0  
Mar23 220426 89.100 89.100 89.100 89.100 +1.350 1 11 +1  
Total Volume and Open Interest 18,258 4,153 +54  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220426 412.71 457.14 410.44 446.79 +37.70 20,697 24,288 -3,648 Hover/Click
Jun22 220426 369.92 386.54 362.58 381.73 +16.32 35,661 65,002 +420 Hover/Click
Jul22 220426 343.24 359.82 340.06 355.64 +12.16 23,100 32,455 +800 Hover/Click
Aug22 220426 332.57 344.03 328.40 340.24 +8.97 13,251 18,976 +529 Hover/Click
Sep22 220426 326.25 336.31 322.47 332.64 +7.78 11,264 16,854 -377 Hover/Click
Oct22 220426 321.00 329.42 318.08 326.21 +6.90 4,549 13,648 +241 Hover/Click
Nov22 220426 315.00 323.36 314.90 319.97 +6.19 2,907 9,743 +519 Hover/Click
Dec22 220426 309.30 317.90 307.68 314.12 +5.50 4,418 21,261 +277 Hover/Click
Jan23 220426 309.22 313.76 304.57 310.31 +5.06 1,563 6,236 +107 Hover/Click
Feb23 220426 305.89 310.11 302.03 306.69 +4.46 1,174 3,403 +210 Hover/Click
Mar23 220426 302.45 306.21 302.27 302.77 +4.10 822 2,654 +35 Hover/Click
Apr23 220426 298.64 298.64 298.18 298.47 +3.93 566 1,929 +88 Hover/Click
May23 220426 295.14 295.76 294.71 294.71 +3.76 519 1,143 +113 Hover/Click
Jun23 220426 291.68 294.68 288.59 291.47 +3.61 464 4,941 -73 Hover/Click
Total Volume and Open Interest 121,724 234,112 -664  
RBOB Gasoline(NYM) Weekly Monthly
May22 220426 324.08 337.55 320.25 333.88 +9.90 36,437 41,463 -5,996 Hover/Click
Jun22 220426 322.25 335.00 318.08 331.10 +9.04 64,985 105,021 +6,874 Hover/Click
Jul22 220426 316.78 328.65 312.91 324.80 +8.15 26,307 56,208 +2,795 Hover/Click
Aug22 220426 309.83 319.65 305.38 316.05 +7.11 13,021 27,988 +1,228 Hover/Click
Sep22 220426 300.30 309.52 296.42 306.07 +6.46 9,470 20,474 +180 Hover/Click
Oct22 220426 281.75 287.91 278.34 284.84 +4.61 2,638 13,144 +154 Hover/Click
Nov22 220426 273.50 278.50 270.10 275.89 +3.87 2,312 12,072 -175 Hover/Click
Dec22 220426 268.59 272.19 263.19 268.95 +3.22 2,646 29,012 -161 Hover/Click
Jan23 220426 264.09 266.50 262.10 264.09 +2.79 751 7,103 +285 Hover/Click
Feb23 220426 261.90 263.30 261.11 261.11 +2.51 272 1,845 +28 Hover/Click
Total Volume and Open Interest 159,549 320,514 +5,223  
e-miNY RBOB Gasoline(NYM)
May22 220426 324.00 333.88 324.00 333.88 +9.90 0 3 +0  
Jun22 220426 331.10 331.10 331.10 331.10 +9.04        
Jul22 220426 324.80 324.80 324.80 324.80 +8.15        
Aug22 220426 316.05 316.05 316.05 316.05 +7.11        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May22 220426 6.836 7.050 6.662 6.850 +0.181 80,599 19,626 -10,303 Hover/Click
Jun22 220426 6.963 7.175 6.790 6.978 +0.173 95,247 130,948 +1,163 Hover/Click
Jul22 220426 7.046 7.261 6.883 7.068 +0.177 37,567 162,905 +877 Hover/Click
Aug22 220426 7.084 7.251 6.898 7.068 +0.176 19,516 56,485 +2,563 Hover/Click
Sep22 220426 7.025 7.207 6.854 7.024 +0.179 17,974 81,508 +337 Hover/Click
Oct22 220426 7.025 7.212 6.854 7.029 +0.177 30,540 94,179 +1,842 Hover/Click
Nov22 220426 7.108 7.287 6.928 7.103 +0.179 14,166 43,588 +1,305 Hover/Click
Dec22 220426 7.290 7.404 7.069 7.245 +0.175 10,768 47,232 -252 Hover/Click
Jan23 220426 7.373 7.534 7.177 7.350 +0.181 15,590 61,127 +3 Hover/Click
Feb23 220426 7.102 7.241 6.903 7.074 +0.167 7,373 23,030 +733 Hover/Click
Mar23 220426 5.941 6.083 5.846 5.986 +0.159 10,917 39,384 -910 Hover/Click
Apr23 220426 4.334 4.415 4.261 4.367 +0.154 13,022 56,523 +399 Hover/Click
May23 220426 4.188 4.262 4.128 4.220 +0.137 8,328 56,327 +1,504 Hover/Click
Jun23 220426 4.170 4.292 4.170 4.258 +0.138 2,272 23,560 +416 Hover/Click
Jul23 220426 4.279 4.342 4.198 4.301 +0.138 1,330 18,137 +291 Hover/Click
Aug23 220426 4.213 4.340 4.213 4.307 +0.139 2,179 14,002 -790 Hover/Click
Total Volume and Open Interest 383,238 1,135,723 +1,164  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220426 102.53 106.20 101.08 104.99 +2.67 125,868 169,132 -9,790 Hover/Click
Jul22 220426 102.30 105.81 100.91 104.61 +2.45 188,269 447,390 +7,948 Hover/Click
Aug22 220426 101.34 104.68 100.10 103.52 +2.32 97,166 205,968 +4,808 Hover/Click
Sep22 220426 100.18 103.30 99.05 102.16 +2.13 57,832 147,821 +1,666 Hover/Click
Oct22 220426 98.87 101.74 97.85 100.62 +1.93 25,746 81,382 +1,613 Hover/Click
Nov22 220426 97.58 100.15 96.63 99.09 +1.73 20,417 83,598 +96 Hover/Click
Dec22 220426 96.31 98.68 95.40 97.61 +1.54 57,462 189,674 -1,174 Hover/Click
Jan23 220426 95.26 97.21 94.34 96.23 +1.39 5,455 40,810 -297 Hover/Click
Feb23 220426 94.73 95.94 93.36 94.99 +1.27 4,387 47,652 +251 Hover/Click
Mar23 220426 93.74 94.99 93.38 93.91 +1.17 5,133 37,772 -494 Hover/Click
Apr23 220426 92.92 92.92 92.92 92.92 +1.11 645 16,810 -278 Hover/Click
May23 220426 92.06 92.06 92.06 92.06 +1.03 341 18,564 +24 Hover/Click
Jun23 220426 90.49 92.27 89.90 91.30 +0.97 11,689 86,935 -512 Hover/Click
Jul23 220426 90.35 90.52 90.35 90.52 +0.92 204 16,407 +2 Hover/Click
Total Volume and Open Interest 623,276 1,932,122 +4,063  
Gas Oil(ICE) Weekly Monthly
May22 220426 1106.75 1179.75 1084.25 1129.25 +63.75 20,268 83,095 -2,655 Hover/Click
Jun22 220426 1059.00 1122.25 1039.75 1078.25 +54.75 45,178 108,341 +4,497 Hover/Click
Jul22 220426 1010.25 1059.75 995.00 1024.00 +43.00 29,584 67,392 -632 Hover/Click
Aug22 220426 972.75 1009.75 958.75 984.25 +37.25 13,168 37,511 +1,610 Hover/Click
Sep22 220426 950.25 981.00 939.25 961.00 +34.75 12,165 39,964 +1,742 Hover/Click
Oct22 220426 937.50 961.75 923.75 943.75 +32.75 6,030 30,614 -89 Hover/Click
Nov22 220426 919.50 938.50 904.50 922.50 +30.75 3,473 17,556 +21 Hover/Click
Dec22 220426 891.50 915.75 884.25 901.75 +29.00 14,605 63,461 -380 Hover/Click
Jan23 220426 888.50 903.00 875.50 890.50 +28.00 1,039 15,979 -16 Hover/Click
Feb23 220426 878.75 892.25 868.00 880.25 +27.25 446 7,465 +0 Hover/Click
Total Volume and Open Interest 150,579 528,860 +4,503  
Ethanol(CBOT)
May22 220426 2.160 2.160 2.160 2.160 unch        
Jun22 220426 2.160 2.160 2.160 2.160 unch        
Jul22 220426 2.160 2.160 2.160 2.160 unch        
Aug22 220426 2.160 2.160 2.160 2.160 unch        
Sep22 220426 2.160 2.160 2.160 2.160 unch        
Oct22 220426 2.160 2.160 2.160 2.160 unch        
Nov22 220426 2.160 2.160 2.160 2.160 unch        
Dec22 220426 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220426 98.70 102.76 97.13 101.70 +3.16 36,316 84,526 +2,341 Hover/Click
Jul22 220426 97.85 101.41 96.40 100.41 +2.74 38,982 38,457 -388 Hover/Click
Aug22 220426 96.82 99.94 96.21 98.95 +2.42 23,695 22,618 +2,150 Hover/Click
Sep22 220426 95.00 98.26 95.00 97.39 +2.21 17,515 44,966 -1,568 Hover/Click
Oct22 220426 95.33 96.69 94.19 95.84 +2.08 4,557 22,311 +343 Hover/Click
Nov22 220426 93.29 94.80 92.83 94.34 +1.93 5,950 14,711 +2,364 Hover/Click
Dec22 220426 90.90 93.56 90.90 92.89 +1.77 11,911 108,958 -669 Hover/Click
Jan23 220426 90.84 92.13 90.84 91.53 +1.62 560 6,713 -16 Hover/Click
Feb23 220426 90.26 90.26 90.26 90.26 +1.46 134 3,656 -11 Hover/Click
Mar23 220426 89.10 89.10 89.10 89.10 +1.36 185 9,157 -28 Hover/Click
Apr23 220426 88.05 88.05 88.05 88.05 +1.26 23 3,190 +0 Hover/Click
May23 220426 87.09 87.09 87.09 87.09 +1.19 87 2,822 +0 Hover/Click
Jun23 220426 86.64 86.66 85.87 86.19 +1.13 1,789 27,506 -449 Hover/Click
Jul23 220426 85.32 85.32 85.32 85.32 +1.07 6 1,591 +0 Hover/Click
Aug23 220426 84.49 84.49 84.49 84.49 +1.01 97 1,056 +0 Hover/Click
Sep23 220426 83.70 83.70 83.70 83.70 +0.95 30 3,781 +0 Hover/Click
Total Volume and Open Interest 144,490 485,230 +4,037  
US Dollar Index(ICE) Weekly Monthly
Jun22 220426 101.705 102.370 101.535 102.317 +0.548 30,365 52,887 -4,024 Hover/Click
Sep22 220426 101.250 102.120 101.230 102.073 +0.577 96 490 -1 Hover/Click
Dec22 220426 101.310 101.673 101.310 101.673 +0.573 55 77 -33 Hover/Click
Total Volume and Open Interest 30,521 53,460 -4,058  
Australian Dollar(CME) Weekly Monthly
Jun22 220426 71.88 72.34 71.24 71.51 -0.21 97,750 146,807 +2,224 Hover/Click
Sep22 220426 72.00 72.46 71.36 71.62 -0.22 261 624 +129 Hover/Click
Dec22 220426 72.30 72.48 71.49 71.68 -0.22 7 46 +1 Hover/Click
Total Volume and Open Interest 98,081 147,656 +2,364  
British Pound(CME) Weekly Monthly
Jun22 220426 127.42 127.71 125.70 125.87 -1.45 160,614 264,368 +22,137 Hover/Click
Sep22 220426 127.26 127.81 125.82 125.98 -1.46 352 2,465 +187 Hover/Click
Dec22 220426 127.29 127.98 126.10 126.18 -1.46 94 1,966 +90 Hover/Click
Total Volume and Open Interest 162,404 270,587 +22,021  
Canadian Dollar(CME) Weekly Monthly
Jun22 220426 78.51 78.81 77.93 78.11 -0.43 101,134 144,556 -5,958 Hover/Click
Sep22 220426 78.45 78.78 77.91 78.08 -0.42 403 2,924 +199 Hover/Click
Dec22 220426 78.40 78.74 77.91 78.06 -0.42 177 4,815 +93 Hover/Click
Mar23 220426 78.05 78.74 77.93 78.05 -0.43 0 240 +0 Hover/Click
Total Volume and Open Interest 101,741 153,438 -5,664  
Japanese Yen(CME) Weekly Monthly
Jun22 220426 78.14 78.84 78.09 78.50 +0.28 166,520 241,477 +1,424 Hover/Click
Sep22 220426 78.76 79.28 78.55 78.94 +0.28 616 1,744 +128 Hover/Click
Dec22 220426 79.67 79.83 79.16 79.52 +0.27 2 52 +0 Hover/Click
Total Volume and Open Interest 167,487 245,832 +1,292  
Swiss Franc(CME) Weekly Monthly
Jun22 220426 104.44 104.78 104.07 104.14 -0.34 15,410 46,963 +554 Hover/Click
Sep22 220426 105.28 105.49 104.82 104.85 -0.35 21 205 +4 Hover/Click
Dec22 220426 105.64 106.27 105.63 105.64 -0.35 0 60 +0 Hover/Click
Total Volume and Open Interest 15,431 47,228 +558  
EuroFX(CME) Weekly Monthly
Jun22 220426 107.34 107.60 106.57 106.67 -0.65 173,449 673,704 +1,716 Hover/Click
Sep22 220426 107.96 108.26 107.25 107.33 -0.66 1,680 7,452 +22 Hover/Click
Dec22 220426 108.54 108.95 107.94 108.05 -0.67 498 3,303 -178 Hover/Click
Total Volume and Open Interest 176,359 687,762 +1,844  
Mexican Peso(CME) Weekly Monthly
Jun22 220426 489.88 490.38 484.25 486.38 -3.88 46,502 162,500 -2,628 Hover/Click
Sep22 220426 477.38 477.38 475.50 477.38 -3.63 3 27 -1 Hover/Click
Total Volume and Open Interest 46,505 162,537 -2,629  
Brazilian Real(CME) Weekly Monthly
May22 220426 204.30 205.00 199.65 200.50 -4.10 22,388 53,690 -2,376  
Jun22 220426 202.85 203.10 197.85 198.70 -4.10 7,905 19,520 +4,600 Hover/Click
Jul22 220426 200.10 200.80 196.05 196.75 -4.10 5 52 -4  
Aug22 220426 195.70 195.70 195.15 195.40 -4.10 0 31 +0  
Total Volume and Open Interest 30,299 73,295 +2,221  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220426 141~140 143~090 141~000 142~140 +0~290 302,419 1,132,169 -17,830 Hover/Click
Sep22 220426 140~150 142~080 140~000 141~150 +0~300 62 1,331 +9 Hover/Click
Dec22 220426 141~150 141~150 141~150 141~150 +0~300 1 1 +1 Hover/Click
Total Volume and Open Interest 302,482 1,133,501 -17,820  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220426 119~170 120~160 119~075 120~015 +0~140 1,541,396 3,664,278 -28,779 Hover/Click
Sep22 220426 119~005 120~025 118~250 119~200 +0~150 4,017 6,133 +3,522 Hover/Click
Dec22 220426 120~000 120~000 119~200 119~200 +0~150       Hover/Click
Total Volume and Open Interest 1,545,413 3,670,411 -25,257  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220426 112~262 113~166 112~192 113~070 +0~110 1,228,247 3,811,457 -42,465 Hover/Click
Sep22 220426 112~100 113~036 112~060 112~260 +0~116 193 650 +2 Hover/Click
Dec22 220426 112~260 112~260 112~260 112~260 +0~116       Hover/Click
Total Volume and Open Interest 1,228,440 3,812,107 -42,463  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220426 105~144 105~236 105~123 105~200 +0~052 716,169 2,267,690 -13,400 Hover/Click
Sep22 220426 104~314 105~124 104~314 105~072 +0~057 14 69 +10 Hover/Click
Dec22 220426 105~076 105~076 105~076 105~076 +0~057       Hover/Click
Total Volume and Open Interest 716,183 2,267,759 -13,390  
Eurodollars(CME) Weekly Monthly
Jun22 220426 98.120 98.180 98.100 98.140 +0.025 228,871 1,033,006 +23,469  
Sep22 220426 97.335 97.430 97.300 97.365 +0.040 220,567 1,018,910 -1,224  
Dec22 220426 96.895 97.020 96.860 96.950 +0.055 352,725 1,360,290 -26,970  
Mar23 220426 96.655 96.820 96.615 96.745 +0.085 227,719 957,316 +25,771  
Jun23 220426 96.495 96.700 96.450 96.615 +0.110 247,522 958,531 -4,572  
Sep23 220426 96.555 96.765 96.505 96.685 +0.125 156,449 844,857 -7,827  
Dec23 220426 96.660 96.855 96.605 96.780 +0.120 186,441 1,245,455 -10,681  
Mar24 220426 96.760 96.950 96.705 96.875 +0.110 115,679 417,306 -3,330  
Jun24 220426 96.820 97.005 96.765 96.930 +0.105 121,971 450,460 -2,927  
Sep24 220426 96.850 97.025 96.810 96.960 +0.095 91,969 454,573 -3,662  
Dec24 220426 96.905 97.045 96.845 96.980 +0.075 210,154 730,673 -39,190  
Mar25 220426 96.965 97.080 96.905 97.020 +0.055 74,983 239,570 -6,414  
Jun25 220426 97.025 97.125 96.960 97.065 +0.040 80,835 171,926 +8,977  
Sep25 220426 97.075 97.170 97.015 97.100 +0.025 43,725 121,960 -1,184  
Dec25 220426 97.090 97.190 97.045 97.115 +0.010 58,811 135,492 +6,990  
Mar26 220426 97.110 97.200 97.060 97.125 +0.005 30,123 75,356 -78  
Jun26 220426 97.110 97.195 97.055 97.120 +0.005 27,158 69,138 -37  
Sep26 220426 97.095 97.180 97.045 97.105 +0.005 24,808 73,836 -1,069  
Total Volume and Open Interest 2,592,727 10,663,242 -43,653  
Ultra T-Bond(CBOT)
Jun22 220426 162~13 164~19 161~20 163~03 +0~20 135,480 1,288,758 +1,810  
Sep22 220426 162~09 163~11 162~09 162~09 +0~21 0 2 +0  
Dec22 220426 162~09 162~09 162~09 162~09 +0~21        
Total Volume and Open Interest 135,480 1,288,760 +1,810  
Ultra 10-Yr T-Note(CBOT)
Jun22 220426 129~200 130~295 129~070 130~100 +0~205 274,186 1,276,174 -10,417  
Sep22 220426 129~245 129~245 129~245 129~245 +0~205 0 3 +0  
Dec22 220426 129~245 129~245 129~245 129~245 +0~205        
Total Volume and Open Interest 274,186 1,276,177 -10,417  
30 Day Federal Funds(CBOT)
Apr22 220426 99.668 99.673 99.668 99.670 +0.002 8,162 516,839 -261  
May22 220426 99.220 99.235 99.220 99.225 unch 87,544 358,265 +8,911  
Jun22 220426 98.875 98.900 98.865 98.880 +0.005 27,934 103,768 +3,117  
Jul22 220426 98.540 98.580 98.525 98.550 +0.010 89,432 289,409 +9,100  
Aug22 220426 98.115 98.185 98.095 98.145 +0.030 79,520 202,567 -544  
Sep22 220426 97.995 98.070 97.975 98.025 +0.030 9,848 60,990 -235  
Total Volume and Open Interest 443,273 2,133,292 +30,495  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220426 149.31 149.47 149.24 149.44 +0.11 2,444 11,778 -40 Hover/Click
Sep22 220426 149.43 149.43 149.43 149.43 +0.11       Hover/Click
Dec22 220426 149.43 149.43 149.43 149.43 +0.11       Hover/Click
Total Volume and Open Interest 2,444 11,778 -40  
Euro-Buxl(EUREX)
Jun22 220426 174.12 176.34 172.86 176.04 +1.78 70,014 316,328 +1,948  
Sep22 220426 188.96 191.56 188.96 191.48 +2.26 1,027 2,829 +1,016  
Dec22 220426 189.16 189.16 189.16 189.16 +1.78        
Total Volume and Open Interest 71,041 319,157 +2,964  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220426 154.77 155.74 154.18 155.48 +0.59 732,989 1,540,262 +60,260 Hover/Click
Sep22 220426 155.16 156.19 155.00 156.12 +0.63 10,661 57,723 +8,946 Hover/Click
Dec22 220426 152.90 153.31 152.90 153.31 +0.11 0 5 +0 Hover/Click
Total Volume and Open Interest 743,650 1,597,990 +69,206  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220426 127.61 128.07 127.33 127.92 +0.24 636,711 1,957,538 +122,703 Hover/Click
Sep22 220426 126.65 126.90 126.55 126.75 +0.30 164 518 +132 Hover/Click
Dec22 220426 126.89 126.89 126.89 126.89 +0.24       Hover/Click
Total Volume and Open Interest 636,875 1,958,056 +122,835  
Euro-Schatz(EUREX)
Jun22 220426 110.35 110.48 110.25 110.44 +0.07 708,141 1,957,390 +134,546  
Sep22 220426 109.91 109.91 109.91 109.91 +0.07 0 3 +0  
Dec22 220426 110.46 110.46 110.46 110.46 +0.07        
Total Volume and Open Interest 708,141 1,957,393 +134,546  
3-Mth Euribor(EUREX)
Jun22 220426 100.280 100.280 100.280 100.280 +0.015 0 495 +0  
Sep22 220426 99.875 99.875 99.875 99.875 +0.015 0 1,288 +0  
Dec22 220426 99.485 99.485 99.485 99.485 +0.030 0 202 +0  
Total Volume and Open Interest 0 3,407 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220426 118~30 119~25 118~24 119~21 +0~16 231,082 674,041 -5,152 Hover/Click
Sep22 220426 118~28 118~28 118~28 118~28 +0~16 0 2 +0 Hover/Click
Total Volume and Open Interest 231,082 674,043 -5,152  
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 220426 100.265 100.290 100.255 100.285 +0.020 119,790 485,348 -8,234  
Sep22 220426 99.840 99.890 99.815 99.880 +0.025 131,648 511,073 -1,748  
Dec22 220426 99.440 99.510 99.405 99.490 +0.030 159,119 521,086 -2,881  
Total Volume and Open Interest 1,145,324 4,347,240 -9,944  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220426 99.00 99.00 98.91 98.97 +0.03 10,383 225,350 +1,637  
Sep22 220426 97.98 97.99 97.91 97.95 +0.02 8,780 176,744 -313  
Dec22 220426 97.35 97.42 97.30 97.32 -0.02 10,380 183,161 +444  
Mar23 220426 96.80 96.88 96.76 96.78 unch 12,872 134,129 +2,072  
Jun23 220426 96.39 96.55 96.39 96.45 +0.06 8,190 89,783 +626  
Sep23 220426 96.35 96.49 96.32 96.36 +0.08 3,765 82,587 +152  
Dec23 220426 96.40 96.50 96.33 96.36 +0.05 2,030 47,950 +14  
Mar24 220426 96.46 96.57 96.40 96.44 +0.04 1,883 33,887 +114  
Jun24 220426 96.60 96.60 96.46 96.47 unch 11 302 +5  
Sep24 220426 96.47 96.47 96.47 96.47 unch 11 114 -11  
Total Volume and Open Interest 58,305 974,110 +4,740  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220426 96.91 96.95 96.83 96.85 +0.02 135,946 1,143,962 -2,162  
Sep22 220426 96.85 96.85 96.85 96.85 +0.02 1,226 1,226 +1,226  
Total Volume and Open Interest 137,172 1,145,188 -936  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220426 97.17 97.29 97.17 97.19 +0.05 112,653 935,087 +1,268  
Sep22 220426 97.19 97.19 97.19 97.19 +0.05        
Total Volume and Open Interest 112,653 935,087 +1,268  
Gold(CMX) Weekly Monthly
Apr22 220426 1900.5 1909.1 1894.0 1901.4 +8.2 178 627 -67 Hover/Click
Jun22 220426 1899.8 1912.2 1896.3 1904.1 +8.1 176,681 459,074 -6,258 Hover/Click
Aug22 220426 1907.3 1918.7 1904.2 1911.1 +8.1 12,258 56,730 +4,256 Hover/Click
Oct22 220426 1917.2 1924.4 1912.2 1918.5 +8.1 407 12,902 -60 Hover/Click
Dec22 220426 1923.4 1932.6 1919.3 1926.5 +7.9 1,710 29,638 +446 Hover/Click
Feb23 220426 1935.5 1936.0 1935.3 1935.3 +7.8 38 4,310 -11 Hover/Click
Apr23 220426 1941.0 1946.2 1941.0 1944.4 +7.8 18 623 +1 Hover/Click
Jun23 220426 1953.5 1953.5 1953.5 1953.5 +7.8 81 596 +53 Hover/Click
Aug23 220426 1962.5 1962.5 1962.5 1962.5 +7.8 0 50 +0 Hover/Click
Oct23 220426 1972.2 1972.2 1972.2 1972.2 +7.8 0 2 +0 Hover/Click
Dec23 220426 1981.0 1983.4 1981.0 1983.4 +7.8 0 407 +0 Hover/Click
Feb24 220426 1987.0 1987.0 1987.0 1987.0 +7.8       Hover/Click
Total Volume and Open Interest 192,043 568,150 -1,791  
Silver(CMX) Weekly Monthly
May22 220426 2370.5 2397.5 2344.5 2354.4 -12.6 65,626 32,266 -9,914 Hover/Click
Jul22 220426 2375.0 2403.5 2349.0 2359.0 -14.0 31,239 101,585 +1,148 Hover/Click
Sep22 220426 2396.5 2408.5 2356.5 2365.6 -14.2 1,243 11,723 +313 Hover/Click
Dec22 220426 2401.0 2418.0 2373.5 2376.6 -14.1 541 6,935 +175 Hover/Click
Mar23 220426 2409.0 2409.0 2388.5 2392.2 -14.2 42 1,248 +19 Hover/Click
May23 220426 2420.0 2420.0 2403.9 2403.9 -14.3 10 30 +5 Hover/Click
Jul23 220426 2418.4 2418.4 2418.4 2418.4 -15.5 7 106 +3 Hover/Click
Total Volume and Open Interest 99,250 155,474 -8,245  
Platinum(NYMEX) Weekly Monthly
Apr22 220426 912.7 913.5 902.5 911.9 +9.6 13 51 -32 Hover/Click
Jul22 220426 911.7 921.5 901.7 912.1 +7.1 29,593 55,726 +2,106 Hover/Click
Oct22 220426 915.4 924.3 904.6 913.6 +5.8 529 8,797 +390 Hover/Click
Jan23 220426 919.3 922.3 912.5 917.6 +5.8 32 144 +4 Hover/Click
Total Volume and Open Interest 30,208 64,822 +2,470  
Palladium(NYMEX) Weekly Monthly
Jun22 220426 2122.00 2243.50 2122.00 2178.50 +56.40 1,246 5,870 -106 Hover/Click
Sep22 220426 2200.50 2213.00 2148.50 2184.80 +57.80 294 697 +252 Hover/Click
Dec22 220426 2184.80 2184.80 2184.80 2184.80 +57.80 0 3 +0 Hover/Click
Total Volume and Open Interest 1,540 6,573 +146  
Copper(CMX) Weekly Monthly
May22 220426 447.70 452.45 438.30 444.10 -0.80 48,917 32,009 -6,340 Hover/Click
Jul22 220426 449.95 454.45 440.80 446.40 -0.80 40,297 104,739 +5,136 Hover/Click
Sep22 220426 451.15 455.15 442.20 447.55 -0.90 4,786 34,125 +782 Hover/Click
Dec22 220426 452.45 455.95 443.20 448.60 -0.80 2,144 19,833 +288 Hover/Click
Mar23 220426 451.70 451.70 445.00 448.90 -0.85 418 2,382 +290 Hover/Click
Total Volume and Open Interest 98,123 203,386 +340  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220426 33965 34038 33081 33160 -805 234,366 78,837 +1,118 Hover/Click
Sep22 220426 33957 34035 33089 33161 -806 255 579 +98 Hover/Click
Dec22 220426 33469 33469 33469 33469 -795 1 9 -1 Hover/Click
Mar23 220426 33551 33551 33551 33551 -798       Hover/Click
Total Volume and Open Interest 234,622 79,425 +1,215  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220426 4294.00 4303.50 4136.75 4170.50 -122.25 2,039,961 2,159,953 +31,862 Hover/Click
Sep22 220426 4295.25 4307.75 4141.50 4174.75 -122.50 4,102 17,022 +1,044 Hover/Click
Dec22 220426 4319.75 4321.00 4154.75 4188.25 -123.50 550 9,410 +212 Hover/Click
Mar23 220426 4209.25 4209.25 4209.25 4209.25 -125.00 125 1,113 -61 Hover/Click
Total Volume and Open Interest 2,044,738 2,189,047 +33,057  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220426 13523.50 13583.75 12801.50 13016.00 -519.75 732,255 235,392 +5,283 Hover/Click
Sep22 220426 13552.50 13620.00 12839.50 13054.25 -519.50 1,310 2,206 -13 Hover/Click
Dec22 220426 13596.50 13659.25 12939.00 13127.75 -510.75 9 98 +2 Hover/Click
Total Volume and Open Interest 733,574 237,703 +5,272  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220426 2590.60 2598.40 2508.80 2516.90 -75.90 16,790 47,994 +1,255 Hover/Click
Sep22 220426 2524.70 2524.70 2518.70 2524.70 -75.90 0 2 +0 Hover/Click
Dec22 220426 2537.60 2537.60 2537.60 2537.60 -71.60       Hover/Click
Total Volume and Open Interest 16,790 47,996 +1,255  
Volatility Index(CBOE)
Apr22 220420 21.80 22.10 20.10 20.30 -0.85 38,827 31,641 -8,732  
May22 220426 27.10 31.08 26.83 30.30 +3.04 140,718 153,727 -7,494  
Jun22 220426 27.67 30.32 27.52 29.95 +2.24 60,256 63,904 +2,976  
Jul22 220426 28.15 30.00 28.10 29.79 +1.69 22,692 37,193 +126  
Total Volume and Open Interest 248,840 304,803 -2,834  
S & P 600(CME)
Jun22 220426 1227.90 1227.90 1227.90 1227.90 -36.50        
Sep22 220426 1228.70 1228.70 1228.70 1228.70 -36.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220426 1950.30 1957.60 1879.30 1889.20 -61.40 242,659 468,558 +7,938 Hover/Click
Sep22 220426 1954.80 1959.20 1881.30 1891.50 -61.10 96 405 +5 Hover/Click
Dec22 220426 1893.60 1893.60 1893.60 1893.60 -60.70       Hover/Click
Total Volume and Open Interest 242,758 468,964 +7,940  
Nikkei 225(CME)
Jun22 220426 26845 26910 26000 26090 -730 4,394 11,035 -110  
Sep22 220426 26210 26885 26045 26070 -730 4 7 -2  
Total Volume and Open Interest 4,398 11,042 -112  
Nikkei 225(SGX) Weekly Monthly
Jun22 220426 26520 26885 26405 26635 +40 46,718 105,245 +3,771  
Sep22 220426 26610 26610 26585 26585 +40 0 939 +0  
Dec22 220426 26375 26375 26375 26375 +40 0 13,289 +0  
Total Volume and Open Interest 46,723 133,124 +3,772  
Nikkei 225 Mini(JPX)
Jun22 220426 26830 26835 26585 26650 +110 597,999 300,693 -13,599  
Sep22 220426 26535 26795 26350 26600 +110 25,163 8,264 +190  
Dec22 220426 26270 26595 26140 26380 +110 910 3,593 -76  
Total Volume and Open Interest 649,734 360,417 +13,079  
Nikkei 225(JPX)
Jun22 220426 26830 26830 26590 26650 +110 44,263 212,514 -2,331  
Sep22 220426 26790 26790 26540 26600 +110 243 6,073 +284  
Dec22 220426 26380 26380 26380 26380 +110 5 28,484 +0  
Total Volume and Open Interest 44,516 284,921 -2,047  
Nikkei 225(CME) Yen
Jun22 220426 26790 26885 25970 26065 -730 33,980 41,282 -1,015  
Sep22 220426 26005 26805 25940 26005 -730 0 12 +0  
Dec22 220426 25765 25765 25765 25765 -730        
Total Volume and Open Interest 33,980 41,294 -1,015  
Nikkei 225(CME) e-Mini Yen
Jun22 220426 26070 26070 26070 26070 -730        
Sep22 220426 26010 26010 26010 26010 -730        
Dec22 220426 25770 25770 25770 25770 -730        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220426 6468.0 6476.5 6302.5 6351.5 -20.5 79,242 294,852 +4,606  
Jun22 220426 6412.5 6423.0 6295.5 6305.5 -20.0 109 10,815 +38  
Jul22 220426 6288.0 6288.0 6288.0 6288.0 -20.5        
Sep22 220426 6282.5 6282.5 6282.5 6282.5 -21.5        
Dec22 220426 6264.0 6264.0 6264.0 6264.0 -19.5 0 14,502 +0  
Mar23 220426 6260.5 6260.5 6260.5 6260.5 -16.5        
Total Volume and Open Interest 79,351 320,172 +4,644  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220426 19779 20274 19653 19973 +164 137,917 109,482 -2,525  
May22 220426 19666 20158 19550 19857 +163 7,326 8,236 +4,641  
Jun22 220426 19480 19965 19440 19680 +167 393 9,960 +52  
Total Volume and Open Interest 145,735 143,181 +2,163  
DAX(EUREX) Weekly Monthly
Jun22 220426 14099.0 14182.0 13649.0 13787.0 -155.0 62,659 86,694 +3,509  
Sep22 220426 14107.0 14107.0 13655.0 13771.0 -155.0 50 507 +17  
Dec22 220426 13766.0 13766.0 13766.0 13766.0 -155.0 1 3 +1  
Total Volume and Open Interest 62,710 87,204 +3,527  
Mini-DAX(EUREX)
Jun22 220426 14083.0 14182.0 13660.0 13787.0 -155.0 53,474 12,916 -17  
Sep22 220426 14100.0 14103.0 13669.0 13771.0 -155.0 6 72 -1  
Dec22 220426 13766.0 13766.0 13766.0 13766.0 -155.0 0 6 +0  
Total Volume and Open Interest 53,480 12,994 -18  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220426 3723 3750 3625 3656 -29 925,592 4,112,319 +7,907  
Sep22 220426 3705 3712 3628 3641 -29 86 20,515 +45  
Dec22 220426 3629 3629 3629 3629 -29 3,951 50,740 +832  
Total Volume and Open Interest 929,629 4,191,065 +8,784  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220426 12160 12160 11821 11911 -134 23,111 167,838 -123  
Sep22 220426 11998 11998 11799 11878 -134 5 111 -1  
Dec22 220426 11859 11859 11859 11859 -135 22 24 +22  
Total Volume and Open Interest 23,138 167,973 -102  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220426 7423.00 7458.00 7320.00 7359.50 -7.00 105,000 599,547 +1,932  
Sep22 220426 7314.00 7314.50 7314.00 7314.50 -7.00 2 571 +1  
Dec22 220426 7307.50 7307.50 7307.50 7307.50 -7.00 1,358 1,368 +0  
Total Volume and Open Interest 106,360 601,486 +1,933  
SPI 200(SFE) Weekly Monthly
Jun22 220426 7293.0 7315.0 7190.0 7277.0 -171.0 38,234 243,116 -923  
Sep22 220426 7205.0 7205.0 7205.0 7205.0 -180.0 0 2 +0  
Dec22 220426 7183.0 7183.0 7183.0 7183.0 -180.0 0 103 +0  
Total Volume and Open Interest 38,297 244,175 -920  
FTSE MIB(ISE)
Jun22 220426 23920.00 23930.00 23155.00 23346.00 -225.00 20,626 80,567 +1,471  
Sep22 220426 23020.00 23565.00 23000.00 23186.00 -230.00 42 697 +38  
Dec22 220426 22991.00 22991.00 22991.00 22991.00 -230.00        
Total Volume and Open Interest 20,668 81,264 +1,509  
KOSPI 200(KFE)
Jun22 220426 350.00 352.00 349.55 350.05 +1.70 251,925 275,831 +7,870  
Sep22 220426 349.95 352.05 349.70 350.10 +1.60 505 9,432 +125  
Dec22 220426 351.55 351.55 351.55 351.55 +1.95 0 14,474 +327  
Total Volume and Open Interest 252,430 309,423 +8,322  
GSCI(CME) Weekly Monthly
May22 220426 733.90 746.75 727.30 737.55 +8.95 2 1,424 +1  
Jun22 220426 740.05 740.05 740.05 740.05 +8.95 0 1 +0  
Jul22 220426 742.55 742.55 742.55 742.55 +13.95        
Total Volume and Open Interest 2 1,425 +1  
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!!!