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 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220429 1711.00 1727.75 1707.00 1708.25 +1.75 49,610 18,723 -22,496 Hover/Click
Jul22 220429 1686.00 1704.75 1679.25 1684.75 unch 119,531 318,900 +2,819 Hover/Click
Aug22 220429 1632.50 1652.25 1628.00 1635.75 +2.50 7,063 21,752 -296 Hover/Click
Sep22 220429 1560.50 1578.00 1555.50 1558.25 -1.25 2,126 15,006 -89 Hover/Click
Nov22 220429 1520.00 1540.25 1514.25 1514.75 -6.25 31,748 210,113 -1,532 Hover/Click
Jan23 220429 1518.00 1541.50 1515.25 1515.50 -6.00 4,083 27,146 -105 Hover/Click
Mar23 220429 1505.00 1529.75 1498.00 1498.75 -5.75 6,317 44,852 +658 Hover/Click
May23 220429 1500.00 1528.25 1496.00 1497.00 -5.75 1,840 21,540 -50 Hover/Click
Jul23 220429 1504.25 1527.75 1496.75 1497.25 -6.50 848 10,684 +204 Hover/Click
Aug23 220429 1484.50 1485.25 1483.00 1483.00 -6.50 0 250 +0 Hover/Click
Sep23 220429 1446.25 1446.25 1446.25 1446.25 -9.00 2 543 +0 Hover/Click
Nov23 220429 1432.75 1448.25 1418.50 1419.75 -11.75 372 15,364 +82 Hover/Click
Jan24 220429 1450.00 1450.00 1422.75 1422.75 -11.75 1 445 +0 Hover/Click
Mar24 220429 1415.75 1415.75 1415.75 1415.75 -11.75 0 5 +0 Hover/Click
Total Volume and Open Interest 223,552 705,916 -20,801  
Soybean Meal(CBOT) Weekly Monthly
May22 220429 440.50 450.30 439.40 440.50 +0.30 30,412 13,494 -8,183 Hover/Click
Jul22 220429 430.50 440.00 430.10 432.30 +2.20 75,820 191,691 -644 Hover/Click
Aug22 220429 423.10 432.10 423.00 424.80 +2.20 6,258 24,410 +146 Hover/Click
Sep22 220429 414.10 422.70 414.00 415.20 +1.60 4,914 18,707 +1,187 Hover/Click
Oct22 220429 407.60 413.80 404.70 405.30 +0.30 3,426 19,353 +853 Hover/Click
Dec22 220429 407.00 413.50 403.90 404.90 +0.10 16,527 77,195 +1,156 Hover/Click
Jan23 220429 403.00 409.70 400.70 401.70 +0.80 2,655 10,374 +421 Hover/Click
Mar23 220429 396.00 402.60 394.90 395.80 +2.30 2,387 11,372 +672 Hover/Click
May23 220429 394.60 399.50 392.70 393.30 +2.60 948 4,985 +377 Hover/Click
Jul23 220429 393.10 399.00 392.90 393.20 +3.00 570 3,360 +54 Hover/Click
Total Volume and Open Interest 144,199 379,967 -3,938  
Soybean Oil(CBOT) Weekly Monthly
May22 220429 90.50 91.40 89.10 89.17 -1.43 23,318 10,502 -7,651 Hover/Click
Jul22 220429 86.60 87.65 84.03 84.18 -2.42 84,673 168,299 +279 Hover/Click
Aug22 220429 81.87 82.97 79.90 79.95 -2.01 8,765 27,747 +444 Hover/Click
Sep22 220429 79.51 80.61 77.67 77.74 -1.88 7,609 23,393 +1,665 Hover/Click
Oct22 220429 77.75 78.74 75.91 75.97 -1.78 4,864 20,431 +423 Hover/Click
Dec22 220429 77.09 78.09 75.26 75.34 -1.75 20,351 90,042 -624 Hover/Click
Jan23 220429 75.91 77.19 74.41 74.51 -1.70 4,025 9,985 +605 Hover/Click
Mar23 220429 74.68 75.97 73.31 73.39 -1.64 3,374 10,485 +833 Hover/Click
May23 220429 73.61 74.26 72.54 72.61 -1.59 1,491 5,496 +146 Hover/Click
Jul23 220429 72.89 73.81 71.92 71.98 -1.54 726 3,504 +67 Hover/Click
Total Volume and Open Interest 159,466 376,267 -3,880  
Canola(WCE) Weekly Monthly
May22 220429 1184.2 1184.2 1184.2 1184.2 -15.1 518 720 -452 Hover/Click
Jul22 220429 1205.4 1212.3 1185.0 1188.1 -18.9 8,872 50,376 -87 Hover/Click
Nov22 220429 1121.1 1128.0 1101.6 1104.3 -19.8 7,277 71,405 +407 Hover/Click
Jan23 220429 1126.3 1131.0 1105.0 1107.0 -20.6 1,511 16,620 +980 Hover/Click
Mar23 220429 1116.6 1116.6 1105.2 1105.2 -20.4 34 824 +4 Hover/Click
Total Volume and Open Interest 18,306 140,452 +931  
Corn(CBOT) Weekly Monthly
May22 220429 816.25 827.00 814.00 818.25 +2.25 70,673 37,900 -23,379 Hover/Click
Jul22 220429 813.00 824.50 809.50 813.50 unch 150,904 679,979 +14,590 Hover/Click
Sep22 220429 768.75 777.50 765.50 768.00 -1.75 33,386 189,163 +2,571 Hover/Click
Dec22 220429 750.50 757.00 747.00 751.25 -0.50 80,476 437,157 +34 Hover/Click
Mar23 220429 753.00 760.25 749.75 755.00 +0.50 7,899 63,076 +1,264 Hover/Click
May23 220429 753.00 761.50 750.75 756.00 +0.50 4,520 26,449 +794 Hover/Click
Jul23 220429 752.00 758.00 748.00 752.75 +0.75 5,781 33,149 +1,479 Hover/Click
Sep23 220429 695.75 701.50 695.50 696.00 -1.50 475 4,489 +68 Hover/Click
Dec23 220429 673.50 678.25 672.75 673.75 -1.00 1,941 47,205 +340 Hover/Click
Mar24 220429 680.75 684.00 679.00 679.75 -1.00 68 1,866 -2 Hover/Click
Total Volume and Open Interest 356,238 1,523,626 -2,251  
Wheat(CBOT) Weekly Monthly
May22 220429 1071.25 1085.00 1043.75 1043.75 -30.25 7,092 6,254 -3,357 Hover/Click
Jul22 220429 1085.00 1102.50 1054.25 1055.75 -30.00 26,721 179,732 +2,375 Hover/Click
Sep22 220429 1083.50 1101.50 1056.75 1058.25 -26.50 6,775 57,554 -7 Hover/Click
Dec22 220429 1081.50 1099.50 1056.50 1058.25 -25.00 6,697 56,589 +327 Hover/Click
Mar23 220429 1079.75 1097.25 1055.50 1057.50 -24.75 906 9,049 +122 Hover/Click
May23 220429 1074.00 1088.25 1048.75 1050.75 -24.50 447 2,923 -7 Hover/Click
Total Volume and Open Interest 50,151 324,889 -705  
Wheat(KCBT) Weekly Monthly
May22 220429 1134.75 1140.50 1094.25 1094.25 -42.00 3,606 2,296 -2,011 Hover/Click
Jul22 220429 1142.00 1152.75 1104.25 1105.75 -35.50 15,902 102,317 +600 Hover/Click
Sep22 220429 1144.25 1154.00 1107.50 1109.00 -33.75 5,991 32,966 -62 Hover/Click
Dec22 220429 1143.50 1153.00 1109.75 1111.25 -31.75 2,400 26,194 +126 Hover/Click
Mar23 220429 1141.25 1147.50 1107.50 1108.50 -29.75 524 3,585 +161 Hover/Click
May23 220429 1112.75 1130.75 1097.25 1098.00 -28.50 192 1,324 -5 Hover/Click
Jul23 220429 1060.00 1063.50 1028.25 1034.25 -22.50 203 2,609 +12 Hover/Click
Total Volume and Open Interest 28,876 172,524 -1,168  
Wheat(MGE) Weekly Monthly
May22 220429 1171.00 1180.50 1161.25 1161.25 -29.25 2,419 803 -1,629 Hover/Click
Jul22 220429 1191.50 1202.75 1163.75 1166.00 -25.50 4,600 37,010 +962 Hover/Click
Sep22 220429 1177.00 1189.50 1151.00 1153.25 -24.25 1,967 21,713 -374 Hover/Click
Dec22 220429 1172.50 1183.50 1147.25 1149.25 -25.50 1,033 9,816 +263 Hover/Click
Mar23 220429 1168.00 1168.00 1145.00 1145.00 -24.75 4 621 +0 Hover/Click
May23 220429 1136.50 1136.50 1136.50 1136.50 -24.25 0 59 +0 Hover/Click
Total Volume and Open Interest 10,052 70,312 -773  
Oats(CBOT) Weekly Monthly
May22 220429 705.00 710.00 675.50 675.50 -17.50 78 103 -25 Hover/Click
Jul22 220429 676.00 677.50 647.50 650.25 -21.50 311 2,007 -47 Hover/Click
Sep22 220429 596.25 599.00 590.75 590.75 -6.50 39 464 -17 Hover/Click
Dec22 220429 598.00 600.50 591.00 591.00 -5.25 61 583 +8 Hover/Click
Total Volume and Open Interest 490 3,194 -81  
Rough Rice(CBOT) Weekly Monthly
May22 220429 16.76 17.10 16.58 17.09 +0.32 470 416 -253 Hover/Click
Jul22 220429 17.14 17.50 16.94 17.48 +0.32 595 7,445 +150 Hover/Click
Sep22 220429 17.23 17.51 17.06 17.51 +0.27 185 2,424 +95 Hover/Click
Nov22 220429 17.47 17.50 17.33 17.49 +0.15 1 120 +1 Hover/Click
Total Volume and Open Interest 1,251 10,417 -7  
Live Cattle(CME) Weekly Monthly
Apr22 220429 138.050 141.900 138.050 141.900 +3.400 477 266 -354 Hover/Click
Jun22 220429 134.100 134.300 132.500 132.650 -1.250 23,138 125,428 -1,330 Hover/Click
Aug22 220429 136.580 136.630 135.100 135.285 -1.065 12,912 86,458 +1,230 Hover/Click
Oct22 220429 143.100 143.435 142.235 142.485 -0.565 6,090 50,697 -217 Hover/Click
Dec22 220429 149.000 149.250 148.000 148.450 -0.450 5,049 25,329 +558 Hover/Click
Feb23 220429 153.000 153.150 151.880 152.380 -0.520 2,067 10,588 +390 Hover/Click
Total Volume and Open Interest 51,186 306,294 +810  
Feeder Cattle(CME) Weekly Monthly
May22 220429 158.350 159.450 156.235 156.350 -1.600 3,315 6,164 -607 Hover/Click
Aug22 220429 170.750 170.900 167.330 168.285 -2.115 10,761 23,506 +1,681 Hover/Click
Sep22 220429 173.750 173.800 170.350 171.435 -1.965 2,693 5,001 +128 Hover/Click
Oct22 220429 176.485 176.485 172.985 174.100 -1.685 1,248 3,101 +172 Hover/Click
Nov22 220429 177.950 177.985 175.050 176.300 -1.435 551 1,521 +97 Hover/Click
Jan23 220429 177.285 177.285 174.735 175.500 -1.500 324 1,175 +129 Hover/Click
Mar23 220429 177.500 177.535 175.185 175.500 -1.830 19 38 -1 Hover/Click
Total Volume and Open Interest 19,707 41,967 +1,506  
Lean Hogs(CME) Weekly Monthly
May22 220429 103.480 103.480 100.580 100.900 -3.080 389 2,224 -49  
Jun22 220429 110.700 110.750 106.230 106.380 -4.600 17,955 76,710 -1,252 Hover/Click
Jul22 220429 114.100 114.180 109.850 110.030 -4.570 6,733 31,258 +280 Hover/Click
Aug22 220429 113.500 113.500 109.400 109.650 -4.080 3,980 35,458 +107 Hover/Click
Oct22 220429 97.250 97.250 93.250 93.450 -3.700 2,883 40,703 -455 Hover/Click
Dec22 220429 88.300 88.400 84.850 85.280 -3.400 1,222 23,631 -5 Hover/Click
Feb23 220429 91.780 91.780 88.380 88.800 -3.100 535 7,648 +18 Hover/Click
Apr23 220429 95.680 95.680 92.450 92.780 -2.900 181 4,252 +46 Hover/Click
Total Volume and Open Interest 33,927 223,307 -1,294  
Class III Milk(CME) Weekly Monthly
Apr22 220429 24.38 24.39 24.38 24.39 unch 281 4,583 -23 Hover/Click
May22 220429 24.59 24.82 24.45 24.47 -0.13 458 5,439 -159 Hover/Click
Jun22 220429 24.55 24.74 24.37 24.49 -0.13 502 4,804 +65 Hover/Click
Jul22 220429 24.41 24.64 24.34 24.49 +0.08 97 3,549 +7 Hover/Click
Aug22 220429 24.05 24.15 23.82 24.11 +0.07 87 3,169 +18 Hover/Click
Sep22 220429 23.65 23.85 23.54 23.75 +0.04 107 2,978 +43 Hover/Click
Oct22 220429 23.37 23.53 23.25 23.50 +0.08 18 2,307 +3 Hover/Click
Nov22 220429 22.97 23.09 22.96 23.05 -0.08 81 2,258 +57 Hover/Click
Dec22 220429 22.50 22.56 22.47 22.51 -0.09 44 2,143 +21 Hover/Click
Jan23 220429 21.70 21.79 21.67 21.79 -0.06 25 936 +1 Hover/Click
Feb23 220429 21.30 21.34 21.14 21.20 -0.18 29 618 +10 Hover/Click
Mar23 220429 20.95 20.95 20.71 20.90 -0.22 19 595 +13 Hover/Click
Apr23 220429 20.50 20.50 20.32 20.33 -0.43 13 394 +8 Hover/Click
Total Volume and Open Interest 1,819 34,704 +112  
Cocoa(ICE) Weekly Monthly
May22 220429 2650 2650 2597 2597 -4 2 70 -15 Hover/Click
Jul22 220429 2574 2595 2560 2567 unch 23,565 107,862 +908 Hover/Click
Sep22 220429 2578 2602 2568 2574 +1 12,703 45,895 -1,083 Hover/Click
Dec22 220429 2588 2610 2579 2583 +1 5,376 41,601 +302 Hover/Click
Mar23 220429 2580 2603 2573 2576 +1 2,329 33,232 -160 Hover/Click
May23 220429 2581 2590 2563 2565 -1 522 14,935 +96 Hover/Click
Jul23 220429 2572 2588 2563 2563 -1 913 3,464 +55 Hover/Click
Total Volume and Open Interest 46,061 250,722 +44  
Coffee "C"(ICE) Weekly Monthly
May22 220429 222.55 222.55 222.55 222.55 +4.65 114 407 -95 Hover/Click
Jul22 220429 217.90 224.40 217.80 222.10 +4.50 16,136 98,234 +731 Hover/Click
Sep22 220429 217.65 224.10 217.65 221.90 +4.50 4,538 41,541 +28 Hover/Click
Dec22 220429 217.00 223.25 216.95 221.30 +4.60 3,111 35,235 +389 Hover/Click
Mar23 220429 215.80 221.85 215.80 220.30 +4.70 652 14,691 +202 Hover/Click
May23 220429 215.05 220.05 215.05 219.05 +4.70 112 6,172 +14 Hover/Click
Total Volume and Open Interest 24,819 206,793 +1,301  
Orange Juice(ICE) Weekly Monthly
May22 220429 177.00 182.40 177.00 182.40 +9.50 666 1,495 -585 Hover/Click
Jul22 220429 173.20 181.55 172.50 180.40 +7.10 901 9,582 +378 Hover/Click
Sep22 220429 169.70 175.00 169.70 173.30 +4.50 49 1,239 +43 Hover/Click
Nov22 220429 171.50 171.50 171.50 171.50 +4.70 2 145 +2 Hover/Click
Jan23 220429 169.65 169.65 169.65 169.65 +4.70 0 59 +0 Hover/Click
Mar23 220429 170.15 170.15 170.15 170.15 +4.70 0 19 +0 Hover/Click
Total Volume and Open Interest 1,618 12,539 -162  
Sugar #11(ICE) Weekly Monthly
May22 220429 19.43 19.55 19.35 19.35 -0.07 19,224 21,776 -9,331 Hover/Click
Jul22 220429 19.25 19.40 19.12 19.15 -0.08 60,530 374,549 +3,703 Hover/Click
Oct22 220429 19.29 19.47 19.20 19.25 -0.04 21,611 173,573 +1,538 Hover/Click
Mar23 220429 19.50 19.70 19.46 19.50 -0.02 13,195 113,104 +233 Hover/Click
May23 220429 18.76 18.94 18.73 18.78 +0.02 5,563 54,720 -82 Hover/Click
Jul23 220429 18.24 18.47 18.24 18.32 +0.08 2,825 43,130 +22 Hover/Click
Oct23 220429 17.95 18.19 17.95 18.04 +0.13 1,829 28,699 +147 Hover/Click
Mar24 220429 18.04 18.26 18.03 18.15 +0.16 776 18,479 +165 Hover/Click
Total Volume and Open Interest 126,187 842,979 -3,442  
London Cocoa(LCE) Weekly Monthly
May22 220429 1764 1768 1746 1751 -9 3,208 26,408 -59 Hover/Click
Jul22 220429 1811 1822 1800 1806 -3 9,311 40,244 +435 Hover/Click
Sep22 220429 1821 1828 1808 1814 -7 4,219 46,194 -5 Hover/Click
Dec22 220429 1830 1836 1816 1823 -7 3,967 69,144 +595 Hover/Click
Mar23 220429 1825 1830 1810 1817 -8 2,510 46,283 +958 Hover/Click
May23 220429 1821 1827 1807 1813 -8 702 12,124 -196 Hover/Click
Jul23 220429 1822 1826 1810 1810 -8 372 8,775 +202 Hover/Click
Total Volume and Open Interest 24,413 258,880 +1,910  
London Sugar(LCE) Weekly Monthly
Aug22 220429 529.70 533.70 526.40 529.40 +1.90 4,974 34,331 -169 Hover/Click
Oct22 220429 520.80 523.80 517.40 520.00 +1.30 1,280 16,360 -313 Hover/Click
Dec22 220429 517.70 520.70 514.60 516.60 +0.70 591 8,633 +173 Hover/Click
Mar23 220429 515.00 517.50 511.80 513.80 +0.20 399 5,297 +209 Hover/Click
May23 220429 507.00 508.90 504.40 506.40 +0.80 85 2,443 -13 Hover/Click
Total Volume and Open Interest 7,377 70,243 -100  
Cotton(ICE) Weekly Monthly
May22 220429 155.00 155.15 152.33 152.33 -0.75 19 27 -16 Hover/Click
Jul22 220429 149.05 151.10 144.44 145.63 -2.05 15,932 95,805 +536 Hover/Click
Oct22 220429 131.74 132.05 128.22 128.66 -2.09 11 54 +2 Hover/Click
Dec22 220429 125.11 126.15 121.70 122.07 -2.93 9,519 76,497 +669 Hover/Click
Mar23 220429 120.57 121.15 117.15 117.53 -2.58 2,741 13,581 +74 Hover/Click
May23 220429 114.95 115.30 111.45 111.96 -2.48 1,324 3,430 +124 Hover/Click
Total Volume and Open Interest 30,313 204,045 +1,699  
Lumber(CME) Weekly Monthly
May22 220429 1025.0 1047.4 1023.0 1039.7 -5.1 190 778 -124  
Jul22 220429 906.2 915.0 899.1 915.0 +3.1 176 1,450 +62  
Sep22 220429 855.7 876.0 852.0 860.1 +4.4 25 357 +7  
Nov22 220429 830.0 859.0 820.0 847.7 +23.0 6 136 +4  
Jan23 220429 877.2 877.2 877.2 877.2 +12.5 2 8 +2  
Mar23 220429 883.6 883.6 883.6 883.6 +12.5 0 2 +0  
May23 220429 859.4 859.4 859.4 859.4 +12.5 0 1 +0  
Total Volume and Open Interest 399 2,732 -49  
Crude Oil(NYM) Weekly Monthly
Jun22 220429 105.17 107.99 103.78 104.69 -0.67 278,781 283,995 -1,589 Hover/Click
Jul22 220429 103.12 105.99 102.14 102.94 -0.53 76,993 168,368 +6,761 Hover/Click
Aug22 220429 101.09 103.71 100.16 100.88 -0.64 37,510 86,533 +2,820 Hover/Click
Sep22 220429 98.95 101.39 98.04 98.69 -0.78 35,875 101,409 -159 Hover/Click
Oct22 220429 97.34 99.23 96.14 96.68 -0.85 12,740 66,334 +80 Hover/Click
Nov22 220429 95.40 97.31 94.48 94.94 -0.83 11,925 62,204 -55 Hover/Click
Dec22 220429 93.80 95.71 92.81 93.33 -0.82 41,087 243,107 +84 Hover/Click
Jan23 220429 93.09 94.06 91.39 91.82 -0.82 4,372 39,324 +60 Hover/Click
Feb23 220429 91.49 92.59 90.22 90.40 -0.82 1,730 38,351 +276 Hover/Click
Mar23 220429 90.46 91.19 88.68 89.09 -0.82 5,245 51,626 +1,329 Hover/Click
Apr23 220429 89.22 89.94 87.50 87.90 -0.84 1,993 30,964 -142 Hover/Click
May23 220429 87.95 88.71 86.76 86.83 -0.84 1,138 25,377 -127 Hover/Click
Jun23 220429 86.56 87.93 85.49 85.89 -0.80 10,977 115,666 +352 Hover/Click
Jul23 220429 84.95 86.45 84.63 84.95 -0.79 782 22,254 -47 Hover/Click
Aug23 220429 84.06 85.49 84.06 84.06 -0.78 213 18,574 +55 Hover/Click
Sep23 220429 83.53 84.91 83.09 83.22 -0.77 830 25,924 +61 Hover/Click
Total Volume and Open Interest 544,574 1,742,759 +9,173  
e-miNY Crude Oil(NYM)
Jun22 220429 105.075 107.975 103.800 104.700 -0.650 23,203 3,208 +92  
Jul22 220429 103.100 105.975 102.175 102.950 -0.525 518 349 -17  
Aug22 220429 101.050 103.325 100.200 100.875 -0.650 12 68 +2  
Sep22 220429 99.875 100.900 98.200 98.700 -0.775 20 62 +3  
Oct22 220429 98.600 98.700 96.225 96.675 -0.850 0 24 +0  
Nov22 220429 96.200 96.900 94.850 94.950 -0.825 0 19 +0  
Dec22 220429 95.000 95.100 92.750 93.325 -0.825 0 319 +0  
Jan23 220429 93.000 93.600 91.825 91.825 -0.825 0 82 +0  
Feb23 220429 91.950 92.100 90.400 90.400 -0.825 2 5 +1  
Mar23 220429 89.100 89.100 89.100 89.100 -0.800 0 11 +0  
Total Volume and Open Interest 23,772 4,258 +84  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220429 492.83 585.95 440.67 478.17 -35.37 11,948 7,358 -4,314 Hover/Click
Jun22 220429 399.97 417.71 397.79 401.72 +0.88 39,459 69,500 +2,159 Hover/Click
Jul22 220429 370.92 381.29 366.50 369.75 -1.64 23,298 34,789 +1,403 Hover/Click
Aug22 220429 353.84 360.45 348.77 350.89 -2.92 11,894 20,081 +170 Hover/Click
Sep22 220429 344.25 350.82 339.90 341.73 -3.06 8,493 17,802 -73 Hover/Click
Oct22 220429 336.50 342.82 333.70 334.41 -2.92 3,798 13,936 +63 Hover/Click
Nov22 220429 333.29 335.28 326.90 327.57 -2.53 3,725 9,201 -454 Hover/Click
Dec22 220429 325.44 328.08 319.99 320.97 -2.22 5,738 21,922 +319 Hover/Click
Jan23 220429 321.22 322.82 315.21 316.01 -2.13 1,567 6,237 -244 Hover/Click
Feb23 220429 316.30 317.90 310.27 311.10 -2.30 1,010 3,711 -65 Hover/Click
Mar23 220429 311.20 312.63 304.09 305.87 -2.46 832 2,935 +28 Hover/Click
Apr23 220429 306.11 306.88 297.87 300.49 -2.73 389 1,941 +2 Hover/Click
May23 220429 302.00 302.00 293.10 295.99 -2.79 481 1,203 +81 Hover/Click
Jun23 220429 297.18 297.85 292.17 292.17 -2.85 732 4,844 -132 Hover/Click
Total Volume and Open Interest 113,925 227,201 -949  
RBOB Gasoline(NYM) Weekly Monthly
May22 220429 347.09 352.43 345.91 347.21 -3.13 31,882 14,969 -8,365 Hover/Click
Jun22 220429 344.15 350.15 342.45 344.24 -3.35 79,556 111,738 +4,402 Hover/Click
Jul22 220429 338.67 343.02 335.00 337.44 -2.65 45,576 53,766 -1,156 Hover/Click
Aug22 220429 327.74 332.62 324.50 327.11 -2.23 25,526 28,577 +743 Hover/Click
Sep22 220429 316.19 321.71 314.09 316.07 -1.77 13,595 21,054 +947 Hover/Click
Oct22 220429 295.29 297.85 290.62 292.49 -1.75 4,606 12,722 +148 Hover/Click
Nov22 220429 285.87 287.58 279.74 281.75 -1.88 2,677 12,449 +38 Hover/Click
Dec22 220429 276.30 279.28 271.00 273.18 -2.01 3,225 29,255 +333 Hover/Click
Jan23 220429 271.35 272.75 265.05 267.02 -2.07 708 7,316 +165 Hover/Click
Feb23 220429 267.74 268.50 261.90 263.18 -2.17 330 1,901 +85 Hover/Click
Total Volume and Open Interest 208,330 300,124 -2,730  
e-miNY RBOB Gasoline(NYM)
Jun22 220429 344.24 344.24 344.20 344.24 -3.35 0 1 +0  
Jul22 220429 337.44 337.44 337.44 337.44 -2.65        
Aug22 220429 327.11 327.11 327.11 327.11 -2.23        
Sep22 220429 316.07 316.07 316.07 316.07 -1.77        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jun22 220429 6.939 7.335 6.805 7.244 +0.356 155,327 131,950 -141 Hover/Click
Jul22 220429 7.044 7.447 6.919 7.355 +0.361 61,051 162,475 -163 Hover/Click
Aug22 220429 7.025 7.446 6.931 7.354 +0.357 27,601 62,776 +4,512 Hover/Click
Sep22 220429 7.000 7.392 6.880 7.299 +0.345 18,673 86,820 +1,409 Hover/Click
Oct22 220429 7.000 7.390 6.892 7.299 +0.340 26,584 94,341 +1,566 Hover/Click
Nov22 220429 7.070 7.447 6.962 7.358 +0.326 11,104 46,217 +1,050 Hover/Click
Dec22 220429 7.213 7.584 7.108 7.493 +0.318 7,912 46,658 +189 Hover/Click
Jan23 220429 7.344 7.692 7.228 7.600 +0.316 16,572 61,649 +115 Hover/Click
Feb23 220429 7.090 7.420 6.961 7.320 +0.292 6,762 23,909 +628 Hover/Click
Mar23 220429 5.981 6.260 5.864 6.166 +0.231 10,793 38,794 +197 Hover/Click
Apr23 220429 4.440 4.577 4.333 4.538 +0.172 10,762 56,850 +986 Hover/Click
May23 220429 4.241 4.428 4.209 4.393 +0.175 6,300 58,278 +407 Hover/Click
Jun23 220429 4.275 4.466 4.215 4.432 +0.176 2,244 22,809 +220 Hover/Click
Jul23 220429 4.315 4.511 4.250 4.475 +0.176 1,545 18,757 -102 Hover/Click
Aug23 220429 4.318 4.500 4.292 4.479 +0.176 2,106 14,000 -3 Hover/Click
Sep23 220429 4.298 4.493 4.243 4.459 +0.177 1,368 18,090 +43 Hover/Click
Total Volume and Open Interest 379,643 1,130,716 +9,604  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220429 107.55 110.30 107.00 109.34 +1.75 67,057 79,832 -13,201 Hover/Click
Jul22 220429 107.07 110.00 106.08 107.14 -0.12 230,068 468,522 +4,839 Hover/Click
Aug22 220429 105.47 108.13 104.56 105.45 -0.27 110,203 222,292 +7,665 Hover/Click
Sep22 220429 103.72 106.07 102.60 103.48 -0.48 77,019 166,661 +7,413 Hover/Click
Oct22 220429 101.88 104.08 100.74 101.54 -0.57 34,036 87,371 +3,448 Hover/Click
Nov22 220429 99.99 102.24 99.03 99.79 -0.61 23,214 83,481 +656 Hover/Click
Dec22 220429 98.48 100.53 97.40 98.14 -0.65 63,103 191,972 -372 Hover/Click
Jan23 220429 97.52 98.89 96.07 96.59 -0.70 7,935 41,977 +351 Hover/Click
Feb23 220429 95.92 97.43 94.63 95.16 -0.74 5,662 47,296 -313 Hover/Click
Mar23 220429 95.00 95.90 93.91 93.91 -0.76 8,718 38,043 -956 Hover/Click
Apr23 220429 92.74 93.15 92.21 92.81 -0.76 978 16,308 -144 Hover/Click
May23 220429 91.93 92.26 91.83 91.83 -0.77 1,473 19,095 +186 Hover/Click
Jun23 220429 91.38 93.11 90.43 90.95 -0.78 18,343 88,012 +404 Hover/Click
Jul23 220429 90.07 90.07 90.07 90.07 -0.79 279 16,711 -12 Hover/Click
Total Volume and Open Interest 678,071 1,909,747 +9,954  
Gas Oil(ICE) Weekly Monthly
May22 220429 1204.25 1249.75 1196.00 1227.25 +36.50 21,033 73,241 -4,937 Hover/Click
Jun22 220429 1149.25 1188.00 1138.50 1166.50 +27.25 47,827 113,561 +2,005 Hover/Click
Jul22 220429 1088.00 1116.50 1075.00 1099.75 +21.50 33,703 67,664 -87 Hover/Click
Aug22 220429 1036.25 1055.75 1020.25 1043.50 +16.25 17,128 40,284 +1,354 Hover/Click
Sep22 220429 1003.25 1024.00 991.75 1012.00 +12.50 14,252 42,912 +1,369 Hover/Click
Oct22 220429 979.00 1000.50 970.25 989.50 +10.25 7,671 31,475 +70 Hover/Click
Nov22 220429 954.50 972.25 945.25 962.25 +8.50 5,425 18,473 +582 Hover/Click
Dec22 220429 928.00 945.75 920.50 935.75 +7.00 17,068 64,147 +33 Hover/Click
Jan23 220429 918.00 928.50 907.00 919.00 +5.75 2,418 16,172 +86 Hover/Click
Feb23 220429 903.25 912.75 900.25 903.00 +4.00 578 7,628 -3 Hover/Click
Total Volume and Open Interest 171,216 534,000 +1,271  
Ethanol(CBOT)
May22 220429 2.160 2.160 2.160 2.160 unch        
Jun22 220429 2.160 2.160 2.160 2.160 unch        
Jul22 220429 2.160 2.160 2.160 2.160 unch        
Aug22 220429 2.160 2.160 2.160 2.160 unch        
Sep22 220429 2.160 2.160 2.160 2.160 unch        
Oct22 220429 2.160 2.160 2.160 2.160 unch        
Nov22 220429 2.160 2.160 2.160 2.160 unch        
Dec22 220429 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220429 105.08 107.99 103.84 104.69 -0.67 39,293 81,764 +2,192 Hover/Click
Jul22 220429 103.16 105.99 102.22 102.94 -0.53 50,428 44,595 +1,646 Hover/Click
Aug22 220429 101.25 103.59 100.26 100.88 -0.64 26,291 27,452 +929 Hover/Click
Sep22 220429 100.10 101.27 98.47 98.69 -0.78 17,249 42,637 -2,407 Hover/Click
Oct22 220429 98.15 99.09 96.37 96.68 -0.85 5,274 27,169 +896 Hover/Click
Nov22 220429 96.40 97.23 94.64 94.94 -0.83 3,700 15,315 -483 Hover/Click
Dec22 220429 94.79 95.61 92.83 93.33 -0.82 7,379 111,510 +181 Hover/Click
Jan23 220429 91.79 91.90 91.78 91.82 -0.82 1,249 7,088 +396 Hover/Click
Feb23 220429 90.49 90.49 90.40 90.40 -0.82 369 3,710 +62 Hover/Click
Mar23 220429 89.09 89.09 89.09 89.09 -0.82 485 9,318 +138 Hover/Click
Apr23 220429 87.90 87.90 87.90 87.90 -0.84 227 3,326 +161 Hover/Click
May23 220429 86.83 86.83 86.83 86.83 -0.84 104 2,822 +0 Hover/Click
Jun23 220429 86.97 86.97 85.89 85.89 -0.80 1,757 28,012 +109 Hover/Click
Jul23 220429 84.95 84.95 84.95 84.95 -0.79 15 1,590 -10 Hover/Click
Aug23 220429 84.06 84.06 84.06 84.06 -0.78 4 1,062 -1 Hover/Click
Sep23 220429 83.22 83.22 83.22 83.22 -0.77 23 3,773 -5 Hover/Click
Total Volume and Open Interest 158,532 499,460 +2,111  
US Dollar Index(ICE) Weekly Monthly
Jun22 220429 103.685 103.685 102.810 102.963 -0.698 37,470 53,315 -2,804 Hover/Click
Sep22 220429 103.395 103.395 102.665 102.707 -0.683 82 511 +6 Hover/Click
Dec22 220429 102.500 102.500 102.332 102.332 -0.773 12 93 +11 Hover/Click
Total Volume and Open Interest 37,564 53,925 -2,787  
Australian Dollar(CME) Weekly Monthly
Jun22 220429 71.04 71.85 70.61 70.87 -0.13 111,395 144,283 -1,941 Hover/Click
Sep22 220429 71.11 71.93 70.76 70.97 -0.11 303 554 -26 Hover/Click
Dec22 220429 71.28 71.94 70.83 71.00 -0.09 3 55 +2 Hover/Click
Total Volume and Open Interest 111,920 145,174 -1,916  
British Pound(CME) Weekly Monthly
Jun22 220429 124.56 126.14 124.54 125.99 +1.37 119,387 264,806 -1,722 Hover/Click
Sep22 220429 124.98 126.25 124.66 126.11 +1.38 94 2,489 +31 Hover/Click
Dec22 220429 125.72 126.43 124.87 126.33 +1.40 0 2,018 +0 Hover/Click
Total Volume and Open Interest 119,672 271,087 -1,705  
Canadian Dollar(CME) Weekly Monthly
Jun22 220429 78.06 78.61 77.72 77.91 -0.16 90,756 147,818 +1,733 Hover/Click
Sep22 220429 78.28 78.58 77.72 77.88 -0.16 314 3,174 +114 Hover/Click
Dec22 220429 78.45 78.53 77.72 77.86 -0.16 283 5,128 +170 Hover/Click
Mar23 220429 77.88 78.55 77.74 77.88 -0.16 0 240 +0 Hover/Click
Total Volume and Open Interest 91,363 157,382 +2,020  
Japanese Yen(CME) Weekly Monthly
Jun22 220429 76.53 77.43 76.46 77.35 +0.86 151,143 240,924 +6,910 Hover/Click
Sep22 220429 76.93 77.86 76.89 77.79 +0.87 111 1,798 +15 Hover/Click
Dec22 220429 77.70 78.42 77.46 78.38 +0.90 2 56 +0 Hover/Click
Total Volume and Open Interest 151,355 244,923 +6,928  
Swiss Franc(CME) Weekly Monthly
Jun22 220429 103.08 103.62 102.91 103.19 +0.08 28,719 48,791 +1,780 Hover/Click
Sep22 220429 104.00 104.32 103.65 103.91 +0.10 7 208 +1 Hover/Click
Dec22 220429 104.71 105.12 104.45 104.71 +0.12 4 79 +0 Hover/Click
Total Volume and Open Interest 28,730 49,078 +1,781  
EuroFX(CME) Weekly Monthly
Jun22 220429 105.19 106.12 105.10 105.89 +0.64 257,166 677,268 +2,687 Hover/Click
Sep22 220429 105.82 106.78 105.77 106.56 +0.66 1,876 8,046 +69 Hover/Click
Dec22 220429 106.95 107.47 106.48 107.28 +0.66 209 2,817 -63 Hover/Click
Total Volume and Open Interest 260,393 691,392 +2,943  
Mexican Peso(CME) Weekly Monthly
Jun22 220429 484.50 488.88 484.50 487.38 +3.13 44,918 156,730 +388 Hover/Click
Sep22 220429 478.50 479.63 478.38 478.38 +3.13 5 418 +4 Hover/Click
Total Volume and Open Interest 44,923 157,158 +392  
Brazilian Real(CME) Weekly Monthly
May22 220429 203.05 205.65 202.50 203.30 +2.00 20,917 12,889 -4,331  
Jun22 220429 199.45 203.75 198.85 200.50 +1.05 9,232 58,952 +4,770 Hover/Click
Jul22 220429 199.60 201.75 197.05 198.70 +0.95 8 62 -2  
Aug22 220429 198.75 198.80 196.55 197.10 +1.00 0 36 +0  
Total Volume and Open Interest 30,157 71,941 +437  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220429 141~240 141~290 139~270 140~220 -0~170 330,754 1,147,787 +695 Hover/Click
Sep22 220429 140~260 140~270 138~310 139~230 -0~180 350 1,668 +304 Hover/Click
Dec22 220429 139~140 139~140 139~140 139~140 -0~180 0 1 +0 Hover/Click
Total Volume and Open Interest 331,104 1,149,456 +999  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220429 119~210 119~240 118~240 119~050 -0~065 1,599,187 3,642,610 +4,364 Hover/Click
Sep22 220429 119~065 119~090 118~115 118~235 -0~070 3,842 11,245 +1,868 Hover/Click
Dec22 220429 118~305 118~305 118~235 118~235 -0~070 1 3 +1 Hover/Click
Total Volume and Open Interest 1,603,030 3,653,858 +6,233  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220429 113~012 113~032 112~132 112~214 -0~054 1,096,606 3,816,101 +21,766 Hover/Click
Sep22 220429 112~156 112~210 112~010 112~092 -0~054 1,429 2,038 +1,149 Hover/Click
Dec22 220429 112~092 112~092 112~092 112~092 -0~054       Hover/Click
Total Volume and Open Interest 1,098,035 3,818,139 +22,915  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220429 105~177 105~186 105~092 105~130 -0~031 639,065 2,224,856 +12,715 Hover/Click
Sep22 220429 104~311 105~003 104~311 105~000 -0~032 40 70 +8 Hover/Click
Dec22 220429 105~004 105~004 105~004 105~004 -0~032       Hover/Click
Total Volume and Open Interest 639,105 2,224,926 +12,723  
Eurodollars(CME) Weekly Monthly
Jun22 220429 98.130 98.135 98.060 98.075 -0.035 115,948 1,017,547 -7,214  
Sep22 220429 97.330 97.350 97.195 97.240 -0.065 174,220 1,023,480 +6,962  
Dec22 220429 96.875 96.905 96.710 96.770 -0.080 150,953 1,355,279 +8,356  
Mar23 220429 96.645 96.680 96.475 96.545 -0.070 121,395 931,166 -2,266  
Jun23 220429 96.490 96.520 96.315 96.390 -0.065 188,304 953,646 -6,739  
Sep23 220429 96.565 96.600 96.415 96.490 -0.055 101,949 847,491 +1,426  
Dec23 220429 96.675 96.705 96.535 96.610 -0.040 171,612 1,234,048 -3,316  
Mar24 220429 96.775 96.800 96.635 96.715 -0.030 73,386 414,964 -1,798  
Jun24 220429 96.835 96.860 96.700 96.780 -0.020 81,031 437,096 +2,645  
Sep24 220429 96.875 96.890 96.740 96.820 -0.010 55,902 451,302 -673  
Dec24 220429 96.905 96.915 96.780 96.850 -0.010 69,221 727,576 +3,600  
Mar25 220429 96.950 96.960 96.830 96.900 -0.005 45,878 242,372 +1,074  
Jun25 220429 96.990 97.005 96.870 96.945 unch 43,211 166,371 -1,061  
Sep25 220429 97.020 97.035 96.905 96.980 unch 29,328 118,367 -1,906  
Dec25 220429 97.030 97.055 96.920 96.990 -0.005 36,278 132,474 +122  
Mar26 220429 97.045 97.055 96.930 97.000 -0.005 23,368 77,578 +677  
Jun26 220429 97.030 97.045 96.925 96.995 -0.005 18,102 69,603 +198  
Sep26 220429 97.030 97.030 96.915 96.985 -0.005 18,075 73,737 -1,397  
Total Volume and Open Interest 1,581,284 10,587,518 +3,053  
Ultra T-Bond(CBOT)
Jun22 220429 162~03 162~10 158~21 160~14 -0~26 139,663 1,287,544 +726  
Sep22 220429 159~20 161~01 159~20 159~20 -0~26 0 2 +0  
Dec22 220429 159~20 159~20 159~20 159~20 -0~26        
Total Volume and Open Interest 139,663 1,287,546 +726  
Ultra 10-Yr T-Note(CBOT)
Jun22 220429 129~220 129~255 128~110 129~000 -0~080 297,652 1,280,208 +486  
Sep22 220429 128~225 128~225 128~145 128~145 -0~080 0 3 +0  
Dec22 220429 128~145 128~145 128~145 128~145 -0~080        
Total Volume and Open Interest 297,652 1,280,211 +486  
30 Day Federal Funds(CBOT)
Apr22 220429 99.670 99.673 99.670 99.670 unch 2,828 515,175 -1,996  
May22 220429 99.225 99.230 99.215 99.215 -0.010 27,036 361,053 -1,773  
Jun22 220429 98.880 98.880 98.840 98.850 -0.015 13,435 107,881 +482  
Jul22 220429 98.545 98.545 98.480 98.495 -0.030 33,962 276,597 -8,165  
Aug22 220429 98.145 98.150 98.040 98.070 -0.050 28,115 200,084 +1,749  
Sep22 220429 98.035 98.035 97.915 97.950 -0.050 5,777 57,322 -735  
Total Volume and Open Interest 192,585 2,118,017 -11,189  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220428 149.31 149.68 149.26 149.55 +0.24 2,236 11,685 +94 Hover/Click
Sep22 220428 149.54 149.54 149.54 149.54 +0.24       Hover/Click
Dec22 220428 149.54 149.54 149.54 149.54 +0.24       Hover/Click
Total Volume and Open Interest 2,236 11,685 +94  
Euro-Buxl(EUREX)
Jun22 220429 173.16 173.74 170.64 170.98 -1.30 65,996 310,438 -1,251  
Sep22 220429 188.02 188.02 185.06 185.06 -1.62 403 5,932 +306  
Dec22 220429 184.10 184.10 184.10 184.10 -1.30        
Total Volume and Open Interest 66,399 316,370 -945  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220429 154.44 154.69 153.43 153.59 -0.56 779,875 1,450,927 +14,073 Hover/Click
Sep22 220429 154.33 154.67 154.00 154.15 -0.60 3,591 65,062 +2,217 Hover/Click
Dec22 220429 151.42 151.42 151.42 151.42 -0.56 1 11 +1 Hover/Click
Total Volume and Open Interest 783,467 1,516,000 +16,291  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220429 127.50 127.63 127.08 127.18 -0.25 483,103 1,773,386 +126,047 Hover/Click
Sep22 220429 126.05 126.07 125.96 125.98 -0.26 36 2,633 +2,126 Hover/Click
Dec22 220429 126.15 126.15 126.15 126.15 -0.25       Hover/Click
Total Volume and Open Interest 483,139 1,776,019 +128,173  
Euro-Schatz(EUREX)
Jun22 220429 110.28 110.33 110.13 110.14 -0.15 433,074 1,901,443 +45,323  
Sep22 220429 109.61 109.61 109.61 109.61 -0.15 0 3 +0  
Dec22 220429 110.17 110.17 110.17 110.17 -0.15        
Total Volume and Open Interest 433,074 1,901,446 +45,323  
3-Mth Euribor(EUREX)
Jun22 220429 100.240 100.240 100.240 100.240 -0.020 0 495 +0  
Sep22 220429 99.760 99.760 99.755 99.755 -0.055 0 1,288 +0  
Dec22 220429 99.310 99.310 99.310 99.310 -0.070 0 202 +0  
Total Volume and Open Interest 0 3,411 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220429 119~02 119~11 118~11 118~14 -0~13 294,064 674,541 -5,377 Hover/Click
Sep22 220429 117~21 117~21 117~21 117~21 -0~13 0 2 +0 Hover/Click
Total Volume and Open Interest 294,064 674,543 -5,377  
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 220429 100.255 100.265 100.230 100.235 -0.020 82,161 473,171 +5,221  
Sep22 220429 99.800 99.820 99.740 99.745 -0.060 87,008 515,915 +2,543  
Dec22 220429 99.380 99.395 99.285 99.290 -0.090 91,245 531,937 +4,616  
Total Volume and Open Interest 734,492 4,303,597 +11,075  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220429 98.77 98.81 98.72 98.81 +0.04 33,675 210,182 +276  
Sep22 220429 97.76 97.79 97.71 97.76 -0.01 27,337 181,192 +420  
Dec22 220429 97.19 97.20 97.09 97.16 -0.03 22,060 179,307 -1,647  
Mar23 220429 96.76 96.77 96.64 96.70 -0.06 17,253 131,515 -1,541  
Jun23 220429 96.52 96.54 96.43 96.47 -0.06 14,440 88,216 +439  
Sep23 220429 96.48 96.50 96.39 96.44 -0.05 10,472 88,501 +2,147  
Dec23 220429 96.46 96.46 96.38 96.42 -0.05 8,830 53,640 +2,603  
Mar24 220429 96.50 96.51 96.42 96.46 -0.05 3,557 34,647 -575  
Jun24 220429 96.46 96.48 96.46 96.48 -0.06 0 364 +0  
Sep24 220429 96.56 96.56 96.48 96.48 -0.06 0 114 +0  
Total Volume and Open Interest 137,624 967,742 +2,122  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220429 96.89 96.90 96.76 96.84 -0.04 201,698 1,155,408 +9,672  
Sep22 220429 96.84 96.84 96.84 96.84 -0.04 0 1,226 +0  
Total Volume and Open Interest 201,698 1,156,634 +9,672  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220429 97.18 97.19 97.09 97.14 -0.03 212,461 927,325 -1,550  
Sep22 220429 97.14 97.14 97.14 97.14 -0.03        
Total Volume and Open Interest 212,461 927,325 -1,550  
Gold(CMX) Weekly Monthly
Jun22 220429 1895.8 1921.3 1893.5 1911.7 +20.4 178,197 441,376 -2,901 Hover/Click
Aug22 220429 1902.5 1928.2 1900.6 1918.6 +20.3 5,842 62,827 +647 Hover/Click
Oct22 220429 1912.0 1933.6 1911.4 1926.1 +20.5 360 12,446 -208 Hover/Click
Dec22 220429 1917.9 1941.6 1917.6 1934.4 +20.6 2,349 29,805 +230 Hover/Click
Feb23 220429 1937.0 1943.7 1937.0 1943.7 +21.1 1,125 4,688 +334 Hover/Click
Apr23 220429 1952.7 1952.7 1952.7 1952.7 +21.1 876 837 +218 Hover/Click
Jun23 220429 1962.2 1962.2 1962.2 1962.2 +21.1 596 866 +283 Hover/Click
Aug23 220429 1971.2 1971.2 1971.2 1971.2 +21.1 6 50 +0 Hover/Click
Oct23 220429 1980.9 1980.9 1980.9 1980.9 +21.1 0 4 +0 Hover/Click
Dec23 220429 1992.1 1992.1 1992.1 1992.1 +21.1 1 406 +1 Hover/Click
Feb24 220429 1995.7 1995.7 1995.7 1995.7 +21.1       Hover/Click
Total Volume and Open Interest 191,138 554,935 -2,850  
Silver(CMX) Weekly Monthly
May22 220429 2322.5 2353.5 2273.5 2304.0 -8.9 37,579 9,641 -7,841 Hover/Click
Jul22 220429 2323.0 2365.0 2271.0 2308.5 -9.6 42,541 107,561 +1,495 Hover/Click
Sep22 220429 2331.0 2371.0 2279.0 2315.6 -9.6 673 11,672 -61 Hover/Click
Dec22 220429 2343.5 2378.5 2295.0 2328.9 -9.2 361 7,209 -54 Hover/Click
Mar23 220429 2365.0 2387.5 2317.5 2345.1 -8.2 32 1,227 -8 Hover/Click
May23 220429 2356.8 2356.8 2356.8 2356.8 -8.2 17 29 +1 Hover/Click
Jul23 220429 2371.3 2371.3 2371.3 2371.3 -8.2 3 109 +3 Hover/Click
Total Volume and Open Interest 81,880 139,212 -6,326  
Platinum(NYMEX) Weekly Monthly
Jul22 220429 911.3 942.4 907.6 939.6 +28.5 19,583 58,871 +851 Hover/Click
Oct22 220429 910.5 942.9 909.9 940.5 +27.2 512 9,408 +248 Hover/Click
Jan23 220429 928.7 943.6 928.7 943.6 +26.9 14 160 -2 Hover/Click
Apr23 220429 938.0 948.7 938.0 948.7 +26.7 0 26 +0 Hover/Click
Total Volume and Open Interest 20,121 68,567 +976  
Palladium(NYMEX) Weekly Monthly
Jun22 220429 2229.50 2319.00 2227.00 2307.00 +96.90 1,466 5,760 +93 Hover/Click
Sep22 220429 2246.00 2317.60 2246.00 2317.60 +97.60 406 1,480 +296 Hover/Click
Dec22 220429 2317.60 2317.60 2317.60 2317.60 +97.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,872 7,247 +389  
Copper(CMX) Weekly Monthly
May22 220429 442.30 448.50 436.30 439.50 -1.85 24,293 6,715 -8,229 Hover/Click
Jul22 220429 444.40 451.20 437.15 440.85 -2.50 71,218 115,982 +2,718 Hover/Click
Sep22 220429 444.70 451.80 437.50 441.35 -2.90 5,366 31,898 -249 Hover/Click
Dec22 220429 445.60 452.10 438.95 442.05 -3.15 1,929 19,947 -144 Hover/Click
Mar23 220429 443.80 451.30 440.00 442.45 -3.10 603 3,111 +436 Hover/Click
Total Volume and Open Interest 105,190 187,317 -6,446  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220429 33735 33903 32820 32882 -946 239,696 79,642 -4,138 Hover/Click
Sep22 220429 33734 33892 32833 32886 -943 275 683 +9 Hover/Click
Dec22 220429 33152 33152 33152 33152 -967 0 9 +0 Hover/Click
Mar23 220429 33234 33234 33234 33234 -969       Hover/Click
Total Volume and Open Interest 239,971 80,334 -4,129  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220429 4244.00 4279.75 4118.75 4127.50 -156.00 2,035,627 2,154,783 -6,994 Hover/Click
Sep22 220429 4254.50 4283.75 4124.25 4132.25 -156.00 2,994 18,247 +324 Hover/Click
Dec22 220429 4263.25 4297.25 4139.00 4146.50 -155.75 442 9,515 +51 Hover/Click
Mar23 220429 4169.00 4169.00 4169.00 4169.00 -155.75 1 983 +0 Hover/Click
Total Volume and Open Interest 2,039,064 2,185,077 -6,619  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220429 13219.50 13433.00 12831.75 12852.00 -602.75 817,196 231,686 -2,848 Hover/Click
Sep22 220429 13247.50 13471.25 12873.25 12890.75 -604.00 1,809 2,302 -21 Hover/Click
Dec22 220429 13360.00 13516.25 12951.25 12951.25 -600.75 37 129 +16 Hover/Click
Total Volume and Open Interest 819,042 234,124 -2,853  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220429 2560.10 2579.50 2490.90 2495.10 -69.80 22,078 52,063 +882 Hover/Click
Sep22 220429 2502.90 2502.90 2501.40 2502.90 -69.80 0 2 +0 Hover/Click
Dec22 220429 2511.00 2511.00 2511.00 2511.00 -71.00       Hover/Click
Total Volume and Open Interest 22,078 52,065 +882  
Volatility Index(CBOE)
Apr22 220420 21.80 22.10 20.10 20.30 -0.85 38,827 31,641 -8,732  
May22 220429 29.50 31.75 28.65 31.65 +2.41 110,497 132,611 -4,407  
Jun22 220429 29.45 31.30 28.90 31.21 +1.93 67,024 77,854 +7,111  
Jul22 220429 29.35 30.75 29.00 30.63 +1.41 26,848 44,063 +2,046  
Total Volume and Open Interest 240,709 314,258 +8,482  
S & P 600(CME)
Jun22 220429 1214.30 1214.30 1214.30 1214.30 -32.80        
Sep22 220429 1215.10 1215.10 1215.10 1215.10 -32.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220429 1905.90 1928.80 1855.70 1861.30 -53.60 271,029 485,604 +860 Hover/Click
Sep22 220429 1911.70 1930.00 1858.80 1863.40 -53.90 94 389 -7 Hover/Click
Dec22 220429 1863.90 1863.90 1863.90 1863.90 -54.70       Hover/Click
Total Volume and Open Interest 271,123 485,993 +853  
Nikkei 225(CME)
Jun22 220429 27165 27500 26730 26765 -550 6,552 11,139 +89  
Sep22 220429 27465 27485 26725 26725 -555 1 12 +0  
Total Volume and Open Interest 6,553 11,151 +89  
Nikkei 225(SGX) Weekly Monthly
Jun22 220428 26400 26900 26185 26880 +470 51,725 105,021 -1,421  
Sep22 220428 26830 26830 26830 26830 +470 4 937 -3  
Dec22 220428 26620 26620 26620 26620 +470 0 13,289 +0  
Total Volume and Open Interest 51,929 133,372 -1,224  
Nikkei 225 Mini(JPX)
Jun22 220428 26420 26880 26325 26870 +480 516,459 314,172 +984  
Sep22 220427 26490 26570 25915 26330 -270 31,393 9,258 +994  
Dec22 220427 26300 26335 25720 26120 -260 1,009 3,650 +57  
Total Volume and Open Interest 760,216 379,566 +19,149  
Nikkei 225(JPX)
Jun22 220428 26410 26880 26330 26870 +480 43,185 218,072 +1,711  
Sep22 220428 26370 26820 26290 26780 +450 139 6,303 +199  
Dec22 220428 26500 26600 26500 26600 +480 0 28,285 -1  
Total Volume and Open Interest 43,324 290,752 +1,909  
Nikkei 225(CME) Yen
Jun22 220429 27190 27460 26700 26730 -545 45,970 40,213 -1,408  
Sep22 220429 27370 27375 26665 26670 -550 0 12 +0  
Dec22 220429 26430 26430 26430 26430 -550        
Total Volume and Open Interest 45,970 40,225 -1,408  
Nikkei 225(CME) e-Mini Yen
Jun22 220429 26730 26730 26730 26730 -550        
Sep22 220429 26670 26670 26670 26670 -550        
Dec22 220429 26430 26430 26430 26430 -550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220429 6520.5 6544.5 6367.0 6476.5 +26.0 75,826 305,568 +5,386  
Jun22 220429 6477.5 6483.5 6316.5 6429.5 +26.5 286 10,905 -53  
Jul22 220429 6412.0 6412.0 6412.0 6412.0 +26.0        
Sep22 220429 6406.0 6406.0 6406.0 6406.0 +26.0        
Dec22 220429 6386.5 6386.5 6386.5 6386.5 +26.0 0 14,502 +0  
Mar23 220429 6382.0 6382.0 6382.0 6382.0 +26.0        
Total Volume and Open Interest 76,112 330,978 +5,333  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220428 19934 20253 19841 20149 +222 195,619 56,667 -39,826  
May22 220429 20171 21086 19867 21003 +829 107,864 108,748 +29,147  
Jun22 220429 19908 20915 19685 20803 +811 426 10,370 -43  
Total Volume and Open Interest 256,001 156,203 -6,460  
DAX(EUREX) Weekly Monthly
Jun22 220429 14072.0 14205.0 13895.0 14090.0 +112.0 71,177 93,838 +2,442  
Sep22 220429 14141.0 14158.0 14050.0 14074.0 +113.0 31 493 +3  
Dec22 220429 14071.0 14071.0 14071.0 14071.0 +112.0 2 5 +2  
Total Volume and Open Interest 71,210 94,336 +2,447  
Mini-DAX(EUREX)
Jun22 220429 14099.0 14205.0 13896.0 14090.0 +112.0 64,585 14,775 -420  
Sep22 220429 14146.0 14170.0 13955.0 14074.0 +113.0 43 101 +21  
Dec22 220429 14071.0 14071.0 14071.0 14071.0 +112.0 3 6 +0  
Total Volume and Open Interest 64,631 14,882 -399  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220429 3742 3773 3675 3736 +29 918,171 4,259,863 -2,452  
Sep22 220429 3746 3756 3662 3721 +29 619 31,257 +345  
Dec22 220429 3730 3730 3710 3710 +29 2,551 57,090 +2,350  
Total Volume and Open Interest 921,341 4,355,701 +243  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220429 12120 12181 11965 12090 +76 33,780 169,648 +1,366  
Sep22 220429 12070 12075 11938 12056 +75 4 111 +1  
Dec22 220429 12068 12068 12040 12040 +76 0 24 +0  
Total Volume and Open Interest 33,784 169,783 +1,367  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220429 7519.00 7557.50 7413.50 7513.00 +42.00 112,194 596,338 -5,053  
Sep22 220429 7500.00 7500.00 7380.00 7466.00 +39.50 0 570 +0  
Dec22 220429 7459.00 7459.00 7459.00 7459.00 +39.50 0 1,368 +0  
Total Volume and Open Interest 112,194 598,276 -5,053  
SPI 200(SFE) Weekly Monthly
Jun22 220429 7334.0 7418.0 7311.0 7409.0 +75.0 56,311 235,960 -3,341  
Sep22 220429 7333.0 7333.0 7333.0 7333.0 +75.0 0 2 +0  
Dec22 220429 7311.0 7311.0 7311.0 7311.0 +75.0 0 103 +0  
Total Volume and Open Interest 56,331 236,094 -3,332  
FTSE MIB(ISE)
Jun22 220429 23935.00 24075.00 23525.00 23919.00 +228.00 25,772 83,712 +2,575  
Sep22 220429 23625.00 23840.00 23365.00 23759.00 +220.00 26 798 +14  
Dec22 220429 23564.00 23564.00 23564.00 23564.00 +220.00        
Total Volume and Open Interest 25,798 84,510 +2,589  
KOSPI 200(KFE)
Jun22 220429 349.55 355.60 348.45 355.60 +5.70 258,774 287,487 +7,446  
Sep22 220429 349.60 355.45 348.80 355.45 +5.90 489 12,511 +2,048  
Dec22 220429 351.90 355.45 351.90 355.45 +4.25 9 14,188 +203  
Total Volume and Open Interest 259,272 325,034 +9,697  
GSCI(CME) Weekly Monthly
May22 220429 764.95 768.95 750.00 754.80 -2.55 3 1,398 -1  
Jun22 220429 758.30 758.30 750.15 757.30 -2.55 0 1 +0  
Jul22 220429 754.80 754.80 754.80 754.80 -7.55        
Total Volume and Open Interest 3 1,399 -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!!!