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 May 03, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220503 1671.50 1688.00 1659.00 1659.00 -15.00 3,083 3,870 -1,678 Hover/Click
Jul22 220503 1649.50 1662.75 1629.00 1630.50 -14.75 72,602 322,128 -1,205 Hover/Click
Aug22 220503 1603.75 1614.75 1583.75 1584.75 -15.25 6,545 22,505 +452 Hover/Click
Sep22 220503 1533.00 1541.75 1512.50 1513.50 -15.00 1,418 15,112 +87 Hover/Click
Nov22 220503 1495.00 1503.25 1476.25 1478.25 -12.25 27,602 208,883 -1,560 Hover/Click
Jan23 220503 1495.75 1505.50 1480.00 1482.00 -11.00 3,493 27,329 +280 Hover/Click
Mar23 220503 1482.75 1491.25 1466.50 1469.00 -10.00 5,423 45,944 +373 Hover/Click
May23 220503 1482.75 1491.00 1466.25 1469.00 -9.50 1,295 21,650 +27 Hover/Click
Jul23 220503 1481.50 1491.25 1467.25 1470.25 -9.00 702 10,823 +58 Hover/Click
Aug23 220503 1464.50 1467.75 1456.75 1456.75 -8.50 30 255 +9 Hover/Click
Sep23 220503 1434.75 1439.00 1425.25 1425.25 -5.25 15 541 +0 Hover/Click
Nov23 220503 1404.75 1419.25 1399.25 1402.00 -2.75 357 15,517 +79 Hover/Click
Jan24 220503 1404.50 1404.50 1404.50 1404.50 -2.75 6 445 +0 Hover/Click
Mar24 220503 1397.75 1397.75 1397.75 1397.75 -2.75 0 5 +0 Hover/Click
Total Volume and Open Interest 122,579 695,604 -3,078  
Soybean Meal(CBOT) Weekly Monthly
May22 220503 445.00 445.10 435.90 436.40 -6.50 2,508 2,451 -3,188 Hover/Click
Jul22 220503 432.00 435.30 423.20 423.90 -7.00 46,114 188,602 -1,308 Hover/Click
Aug22 220503 425.00 428.30 416.80 417.10 -6.60 5,275 23,592 -390 Hover/Click
Sep22 220503 416.10 419.50 409.10 409.50 -4.60 2,029 19,445 +108 Hover/Click
Oct22 220503 405.80 407.70 400.00 400.80 -3.30 2,449 19,149 -56 Hover/Click
Dec22 220503 404.40 407.30 399.60 400.90 -2.90 10,598 76,811 -375 Hover/Click
Jan23 220503 403.50 404.90 397.50 399.20 -2.30 1,900 10,489 +363 Hover/Click
Mar23 220503 398.30 400.00 393.20 394.90 -1.90 943 11,524 +54 Hover/Click
May23 220503 397.80 398.40 391.90 393.60 -1.60 666 5,662 +192 Hover/Click
Jul23 220503 396.10 398.90 392.30 393.70 -1.80 297 3,539 +79 Hover/Click
Total Volume and Open Interest 72,926 366,366 -4,492  
Soybean Oil(CBOT) Weekly Monthly
May22 220503 82.66 84.50 82.23 84.30 +1.60 4,094 718 -3,460 Hover/Click
Jul22 220503 80.15 82.46 79.25 80.28 +0.19 55,425 165,504 -3,675 Hover/Click
Aug22 220503 77.04 79.00 76.13 77.14 +0.12 7,781 26,905 -160 Hover/Click
Sep22 220503 75.25 77.05 74.41 75.33 +0.08 4,689 23,941 +47 Hover/Click
Oct22 220503 73.60 75.40 72.95 73.74 unch 2,881 20,340 +711 Hover/Click
Dec22 220503 73.06 74.67 72.26 73.05 -0.01 15,021 88,524 -1,507 Hover/Click
Jan23 220503 72.15 73.79 71.51 72.22 -0.04 1,772 10,125 -238 Hover/Click
Mar23 220503 71.25 72.70 70.50 71.16 -0.06 754 10,685 +67 Hover/Click
May23 220503 70.21 71.85 69.76 70.39 -0.06 725 5,811 +105 Hover/Click
Jul23 220503 69.83 71.17 69.21 69.75 -0.09 334 3,563 +37 Hover/Click
Total Volume and Open Interest 93,556 362,613 -8,058  
Canola(WCE) Weekly Monthly
May22 220503 1127.2 1127.2 1127.2 1127.2 -12.7 318 557 +0 Hover/Click
Jul22 220503 1136.9 1152.8 1121.7 1131.1 -12.7 6,926 49,588 +432 Hover/Click
Nov22 220503 1060.0 1067.0 1037.7 1052.8 -11.2 4,640 71,089 -531 Hover/Click
Jan23 220503 1063.6 1070.1 1043.8 1056.5 -11.0 1,062 16,491 -170 Hover/Click
Mar23 220503 1061.3 1064.8 1048.2 1055.3 -10.1 51 830 +0 Hover/Click
Total Volume and Open Interest 13,103 139,299 -98  
Corn(CBOT) Weekly Monthly
May22 220503 817.50 822.00 799.75 800.75 -12.25 11,143 6,202 -7,559 Hover/Click
Jul22 220503 809.00 813.75 792.00 793.00 -10.50 104,780 678,061 +2,552 Hover/Click
Sep22 220503 761.75 765.50 745.50 750.00 -7.75 28,729 192,120 +756 Hover/Click
Dec22 220503 746.00 749.00 730.75 735.25 -7.00 70,723 443,617 -152 Hover/Click
Mar23 220503 749.00 752.25 734.75 739.25 -6.75 12,765 65,848 +2,137 Hover/Click
May23 220503 750.00 753.25 736.25 740.50 -6.75 6,698 29,039 +2,017 Hover/Click
Jul23 220503 747.50 749.75 732.50 737.25 -7.25 5,968 36,694 +1,366 Hover/Click
Sep23 220503 692.00 692.00 678.00 681.50 -7.25 208 4,596 +41 Hover/Click
Dec23 220503 667.25 669.75 655.50 660.75 -6.50 1,274 47,700 +257 Hover/Click
Mar24 220503 673.50 675.00 662.00 666.25 -6.50 24 1,863 -2 Hover/Click
Total Volume and Open Interest 242,344 1,508,977 +1,428  
Wheat(CBOT) Weekly Monthly
May22 220503 1045.00 1057.00 1033.75 1033.75 -9.75 577 1,758 -49 Hover/Click
Jul22 220503 1056.25 1068.75 1044.00 1045.50 -10.00 38,162 179,240 -101 Hover/Click
Sep22 220503 1058.25 1071.00 1047.50 1049.50 -8.75 13,462 57,770 +83 Hover/Click
Dec22 220503 1060.50 1072.25 1050.00 1052.75 -7.25 10,844 58,090 +579 Hover/Click
Mar23 220503 1058.00 1072.00 1050.50 1054.25 -6.50 2,831 9,584 +186 Hover/Click
May23 220503 1052.50 1065.00 1043.50 1048.50 -5.25 870 2,941 +1 Hover/Click
Total Volume and Open Interest 68,731 322,552 +859  
Wheat(KCBT) Weekly Monthly
May22 220503 1087.00 1095.25 1079.00 1081.75 -5.00 257 177 -162 Hover/Click
Jul22 220503 1098.00 1114.75 1089.00 1092.75 -5.25 19,481 102,219 -1,216 Hover/Click
Sep22 220503 1101.50 1118.50 1092.75 1096.75 -4.75 8,557 33,873 +393 Hover/Click
Dec22 220503 1106.00 1122.00 1096.25 1101.50 -3.25 6,123 26,713 -141 Hover/Click
Mar23 220503 1101.00 1119.50 1094.50 1100.00 -3.25 963 4,157 +313 Hover/Click
May23 220503 1092.00 1109.25 1086.00 1091.75 -2.50 227 1,343 +13 Hover/Click
Jul23 220503 1040.50 1056.00 1034.00 1043.00 +2.25 157 2,645 +16 Hover/Click
Total Volume and Open Interest 35,845 172,362 -782  
Wheat(MGE) Weekly Monthly
May22 220503 1152.50 1152.50 1152.50 1152.50 -10.75 79 35 -94 Hover/Click
Jul22 220503 1167.75 1180.50 1154.25 1155.50 -12.25 4,196 37,643 +18 Hover/Click
Sep22 220503 1156.00 1170.00 1147.25 1148.00 -8.50 2,808 21,727 -91 Hover/Click
Dec22 220503 1152.25 1166.75 1144.50 1146.75 -5.75 1,843 10,503 +338 Hover/Click
Mar23 220503 1157.00 1162.75 1142.75 1143.25 -4.25 85 649 +1 Hover/Click
May23 220503 1141.75 1142.00 1136.25 1136.25 -1.25 5 59 +0 Hover/Click
Total Volume and Open Interest 9,047 70,919 +180  
Oats(CBOT) Weekly Monthly
May22 220503 690.00 702.50 690.00 702.50 +18.50 39 52 +0 Hover/Click
Jul22 220503 654.00 676.00 654.00 672.50 +18.50 147 1,965 -38 Hover/Click
Sep22 220503 600.00 600.00 587.75 596.25 +5.00 7 459 +0 Hover/Click
Dec22 220503 595.00 598.00 586.50 595.75 +4.75 35 592 +4 Hover/Click
Total Volume and Open Interest 242 3,125 -21  
Rough Rice(CBOT) Weekly Monthly
May22 220503 16.63 16.65 16.63 16.65 -0.13 110 101 -323 Hover/Click
Jul22 220503 17.16 17.36 16.91 17.03 -0.13 617 7,805 +183 Hover/Click
Sep22 220503 17.20 17.40 17.02 17.15 -0.06 100 2,505 +23 Hover/Click
Nov22 220503 17.20 17.39 17.11 17.23 -0.05 7 127 +2 Hover/Click
Total Volume and Open Interest 843 10,553 -112  
Live Cattle(CME) Weekly Monthly
Jun22 220503 135.235 136.285 134.800 135.325 +0.125 29,239 125,578 +344 Hover/Click
Aug22 220503 137.100 137.830 136.600 137.330 +0.280 15,460 88,470 +460 Hover/Click
Oct22 220503 144.185 144.785 143.600 144.535 +0.485 6,892 50,664 +169 Hover/Click
Dec22 220503 150.150 150.950 149.650 150.785 +0.735 5,345 26,141 +218 Hover/Click
Feb23 220503 154.130 155.300 153.900 155.150 +0.950 2,008 11,241 +578 Hover/Click
Apr23 220503 156.700 157.785 156.685 157.580 +0.730 561 5,447 +105 Hover/Click
Total Volume and Open Interest 59,666 309,764 +1,840  
Feeder Cattle(CME) Weekly Monthly
May22 220503 161.130 162.630 160.450 162.400 +0.965 3,015 5,146 -552 Hover/Click
Aug22 220503 173.550 176.450 172.435 176.285 +2.205 7,165 25,437 +861 Hover/Click
Sep22 220503 176.100 178.485 175.050 178.350 +1.665 2,514 5,716 +384 Hover/Click
Oct22 220503 177.800 180.130 177.285 180.000 +1.150 1,389 3,214 +73 Hover/Click
Nov22 220503 179.830 181.380 179.000 181.300 +0.750 445 1,592 +40 Hover/Click
Jan23 220503 179.235 180.380 178.650 180.300 +0.050 119 1,273 +60 Hover/Click
Mar23 220503 179.500 180.800 179.350 180.500 unch 14 41 +2 Hover/Click
Total Volume and Open Interest 14,665 42,422 +871  
Lean Hogs(CME) Weekly Monthly
May22 220503 100.180 101.280 99.000 99.780 -0.100 1,041 2,199 +2  
Jun22 220503 105.500 106.500 101.880 102.200 -2.780 25,035 75,989 -1,008 Hover/Click
Jul22 220503 107.600 108.380 103.330 103.850 -3.200 10,391 31,641 +182 Hover/Click
Aug22 220503 107.900 108.050 103.830 104.350 -2.530 7,678 35,841 -137 Hover/Click
Oct22 220503 91.850 92.280 89.050 89.450 -1.880 5,366 40,024 -830 Hover/Click
Dec22 220503 83.980 84.530 82.080 82.730 -0.870 4,253 23,573 -274 Hover/Click
Feb23 220503 87.730 88.180 85.930 86.580 -0.750 1,819 7,718 +8 Hover/Click
Apr23 220503 92.080 92.150 90.200 90.850 -0.830 561 4,348 +74 Hover/Click
Total Volume and Open Interest 56,246 222,821 -1,967  
Class III Milk(CME) Weekly Monthly
Apr22 220503 24.38 24.38 24.37 24.38 -0.01 21 4,582 +3 Hover/Click
May22 220503 24.15 24.27 24.01 24.21 -0.02 321 5,405 -16 Hover/Click
Jun22 220503 24.00 24.09 23.57 23.93 -0.31 185 4,884 +88 Hover/Click
Jul22 220503 23.70 23.80 23.41 23.73 -0.33 89 3,650 +14 Hover/Click
Aug22 220503 23.40 23.45 23.10 23.33 -0.30 45 3,199 +13 Hover/Click
Sep22 220503 23.16 23.22 22.79 23.06 -0.39 25 3,003 +12 Hover/Click
Oct22 220503 22.95 23.00 22.70 22.94 -0.21 25 2,330 +17 Hover/Click
Nov22 220503 22.60 22.61 22.38 22.61 -0.10 29 2,291 +23 Hover/Click
Dec22 220503 22.12 22.12 21.86 22.00 -0.20 30 2,170 +26 Hover/Click
Jan23 220503 21.07 21.20 21.07 21.13 -0.42 13 957 +13 Hover/Click
Feb23 220503 20.62 20.80 20.62 20.80 -0.22 13 636 +10 Hover/Click
Mar23 220503 20.11 20.30 20.11 20.30 -0.42 8 615 +6 Hover/Click
Apr23 220503 20.00 20.00 20.00 20.00 -0.33 7 406 +7 Hover/Click
Total Volume and Open Interest 840 35,089 +223  
Cocoa(ICE) Weekly Monthly
May22 220503 2615 2615 2615 2615 -17 3 65 -2 Hover/Click
Jul22 220503 2603 2646 2572 2607 +3 22,142 108,266 +581 Hover/Click
Sep22 220503 2608 2650 2580 2613 +3 12,890 44,881 +440 Hover/Click
Dec22 220503 2617 2658 2593 2624 unch 5,457 41,282 -391 Hover/Click
Mar23 220503 2615 2645 2588 2615 -4 1,667 32,677 +36 Hover/Click
May23 220503 2587 2631 2584 2603 -5 693 14,847 -46 Hover/Click
Jul23 220503 2587 2629 2584 2599 -5 515 3,869 +87 Hover/Click
Total Volume and Open Interest 43,442 249,558 +705  
Coffee "C"(ICE) Weekly Monthly
May22 220503 216.95 220.30 216.95 218.20 +1.80 144 264 -19 Hover/Click
Jul22 220503 216.90 220.80 215.40 217.95 +2.05 14,570 96,927 -1,164 Hover/Click
Sep22 220503 217.30 220.60 215.40 217.80 +1.95 4,321 40,403 -306 Hover/Click
Dec22 220503 216.45 220.00 215.35 217.30 +1.90 2,625 34,770 -235 Hover/Click
Mar23 220503 215.35 218.85 214.60 216.45 +1.90 412 15,333 +646 Hover/Click
May23 220503 213.85 217.50 213.55 215.50 +1.95 155 6,271 +65 Hover/Click
Total Volume and Open Interest 22,547 204,585 -951  
Orange Juice(ICE) Weekly Monthly
May22 220503 184.15 184.15 184.15 184.15 +6.40 190 688 -605 Hover/Click
Jul22 220503 176.80 181.50 175.70 181.15 +5.40 587 9,756 +42 Hover/Click
Sep22 220503 171.65 176.10 171.65 176.10 +4.55 112 1,332 +36 Hover/Click
Nov22 220503 172.25 177.35 172.25 177.35 +6.25 2 150 +4 Hover/Click
Jan23 220503 175.85 175.85 175.85 175.85 +6.60 1 59 +0 Hover/Click
Mar23 220503 176.35 176.35 176.35 176.35 +6.60 1 19 +0 Hover/Click
Total Volume and Open Interest 893 12,004 -523  
Sugar #11(ICE) Weekly Monthly
Jul22 220503 18.85 18.92 18.59 18.62 -0.23 64,223 371,417 -2,802 Hover/Click
Oct22 220503 18.98 19.03 18.74 18.78 -0.21 23,004 178,452 +2,163 Hover/Click
Mar23 220503 19.26 19.32 19.05 19.10 -0.19 13,122 115,008 -3 Hover/Click
May23 220503 18.60 18.64 18.43 18.49 -0.14 3,771 55,364 -88 Hover/Click
Jul23 220503 18.18 18.23 18.02 18.11 -0.10 2,598 44,014 +436 Hover/Click
Oct23 220503 17.98 17.98 17.82 17.90 -0.07 1,426 28,850 +43 Hover/Click
Mar24 220503 18.12 18.12 18.00 18.07 -0.04 339 18,576 +71 Hover/Click
May24 220503 17.56 17.56 17.47 17.53 -0.03 83 3,366 +11 Hover/Click
Total Volume and Open Interest 108,715 826,758 -4,228  
London Cocoa(LCE) Weekly Monthly
May22 220503 1765 1788 1759 1774 +23 3,350 24,698 -1,710 Hover/Click
Jul22 220503 1820 1847 1810 1834 +28 9,336 39,921 -323 Hover/Click
Sep22 220503 1819 1854 1818 1844 +30 5,588 46,495 +301 Hover/Click
Dec22 220503 1829 1862 1827 1854 +31 5,662 69,790 +646 Hover/Click
Mar23 220503 1822 1850 1821 1844 +27 1,941 46,549 +266 Hover/Click
May23 220503 1825 1844 1820 1837 +24 620 12,057 -67 Hover/Click
Jul23 220503 1823 1838 1817 1833 +23 490 8,822 +47 Hover/Click
Total Volume and Open Interest 27,453 258,162 -718  
London Sugar(LCE) Weekly Monthly
Aug22 220503 524.50 524.80 518.50 519.00 -10.40 3,970 34,087 -244 Hover/Click
Oct22 220503 514.80 515.30 509.80 510.10 -9.90 1,468 16,119 -241 Hover/Click
Dec22 220503 511.90 512.10 507.30 507.80 -8.80 669 8,666 +33 Hover/Click
Mar23 220503 509.30 509.40 505.00 506.20 -7.60 404 5,409 +112 Hover/Click
May23 220503 502.20 502.30 499.30 499.80 -6.60 88 2,456 +13 Hover/Click
Total Volume and Open Interest 6,919 70,126 -117  
Cotton(ICE) Weekly Monthly
May22 220503 153.33 153.33 153.33 153.33 -3.83 1 23 -3 Hover/Click
Jul22 220503 151.31 152.90 148.30 150.08 -0.73 19,315 95,300 -827 Hover/Click
Oct22 220503 132.00 133.41 132.00 133.40 +0.95 35 42 -9 Hover/Click
Dec22 220503 125.54 127.20 123.31 126.18 -0.01 10,332 76,527 +122 Hover/Click
Mar23 220503 121.32 122.07 118.81 120.87 -0.48 1,850 14,411 +420 Hover/Click
May23 220503 115.09 115.55 113.22 114.78 -0.43 645 4,156 +598 Hover/Click
Total Volume and Open Interest 32,817 205,586 +686  
Lumber(CME) Weekly Monthly
May22 220503 1036.0 1045.0 1022.0 1039.5 +4.8 181 645 -118  
Jul22 220503 920.0 935.0 906.5 912.0 -6.0 147 1,530 +65  
Sep22 220503 850.0 872.5 850.0 857.4 +2.4 13 362 +5  
Nov22 220503 840.9 840.9 840.9 840.9 +1.9 13 138 +2  
Jan23 220503 870.4 870.4 870.4 870.4 +1.9 0 8 +0  
Mar23 220503 876.8 876.8 876.8 876.8 +1.9 0 2 +0  
May23 220503 852.6 852.6 852.6 852.6 +1.9 0 1 +0  
Total Volume and Open Interest 354 2,686 -46  
Crude Oil(NYM) Weekly Monthly
Jun22 220503 105.08 105.80 102.10 102.41 -2.76 294,386 268,864 -13,637 Hover/Click
Jul22 220503 103.19 104.06 100.58 100.90 -2.52 98,345 169,393 +1,982 Hover/Click
Aug22 220503 101.19 102.04 98.84 99.22 -2.16 51,068 89,234 -23 Hover/Click
Sep22 220503 99.34 99.95 97.09 97.52 -1.77 42,736 105,402 +572 Hover/Click
Oct22 220503 97.88 97.88 95.49 95.84 -1.49 24,299 67,218 +2,241 Hover/Click
Nov22 220503 95.94 95.94 93.85 94.22 -1.35 25,819 64,215 +440 Hover/Click
Dec22 220503 93.95 94.58 92.27 92.70 -1.24 54,160 248,563 +2,105 Hover/Click
Jan23 220503 92.43 92.90 91.01 91.28 -1.13 8,193 39,201 +783 Hover/Click
Feb23 220503 91.04 91.04 89.72 89.98 -1.01 3,928 38,963 +562 Hover/Click
Mar23 220503 89.96 90.02 88.48 88.79 -0.91 6,385 52,005 +945 Hover/Click
Apr23 220503 88.42 88.42 87.39 87.69 -0.82 2,421 32,200 +818 Hover/Click
May23 220503 86.80 86.80 86.40 86.69 -0.76 1,828 25,696 +201 Hover/Click
Jun23 220503 86.96 87.05 85.31 85.79 -0.71 15,113 118,824 +2,244 Hover/Click
Jul23 220503 84.91 85.62 84.91 84.91 -0.65 434 22,442 +113 Hover/Click
Aug23 220503 84.07 84.67 84.07 84.07 -0.59 459 18,734 +86 Hover/Click
Sep23 220503 83.28 84.11 82.99 83.28 -0.53 1,577 25,306 -609 Hover/Click
Total Volume and Open Interest 658,361 1,752,306 +567  
e-miNY Crude Oil(NYM)
Jun22 220503 105.000 105.800 102.100 102.400 -2.775 27,778 2,774 -220  
Jul22 220503 103.425 104.050 100.675 100.900 -2.525 633 483 +15  
Aug22 220503 101.825 101.825 99.150 99.225 -2.150 38 69 +0  
Sep22 220503 99.650 99.950 97.475 97.525 -1.775 2 63 +0  
Oct22 220503 95.650 95.850 95.650 95.850 -1.475 6 23 -1  
Nov22 220503 94.225 94.225 94.225 94.225 -1.350 4 19 -1  
Dec22 220503 94.200 94.200 92.550 92.700 -1.250 12 321 +0  
Jan23 220503 91.275 91.275 91.275 91.275 -1.125 2 83 +1  
Feb23 220503 90.000 90.000 89.975 89.975 -1.025 1 4 -1  
Mar23 220503 88.800 88.800 88.800 88.800 -0.900 1 12 +1  
Total Volume and Open Interest 28,488 3,965 -202  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220503 426.50 426.50 402.90 408.27 -12.22 42,612 72,049 +807 Hover/Click
Jul22 220503 385.74 387.01 369.47 374.13 -9.01 27,108 38,060 +1,964 Hover/Click
Aug22 220503 363.52 363.52 350.52 354.29 -6.70 14,721 20,368 +281 Hover/Click
Sep22 220503 351.50 351.50 340.97 344.26 -5.44 10,856 18,368 +680 Hover/Click
Oct22 220503 338.40 341.07 332.94 336.25 -4.65 4,984 15,507 +1,148 Hover/Click
Nov22 220503 332.48 332.94 326.30 328.63 -4.27 4,044 9,308 +417 Hover/Click
Dec22 220503 326.00 326.23 318.92 321.39 -4.03 4,440 22,159 -98 Hover/Click
Jan23 220503 316.94 320.35 313.67 316.08 -3.82 1,238 6,147 +87 Hover/Click
Feb23 220503 313.41 314.49 308.46 310.88 -3.66 889 3,868 +79 Hover/Click
Mar23 220503 306.32 309.00 303.50 305.63 -3.40 738 2,993 +60 Hover/Click
Apr23 220503 300.11 300.82 298.78 300.17 -3.05 573 1,865 +23 Hover/Click
May23 220503 295.29 295.86 293.99 295.68 -2.61 485 1,202 -5 Hover/Click
Jun23 220503 291.33 293.88 289.24 292.03 -2.14 390 4,728 +28 Hover/Click
Jul23 220503 287.75 289.55 287.75 289.55 -2.10 31 632 +0 Hover/Click
Total Volume and Open Interest 113,198 228,391 +4,171  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220503 349.56 354.47 344.12 350.12 -0.89 59,324 111,125 -2,428 Hover/Click
Jul22 220503 340.99 345.98 336.53 341.87 -1.04 41,685 61,296 +3,886 Hover/Click
Aug22 220503 329.60 334.31 325.72 330.80 -0.65 21,300 33,993 +2,726 Hover/Click
Sep22 220503 318.98 322.49 314.32 319.46 -0.10 15,173 24,979 +1,851 Hover/Click
Oct22 220503 293.00 298.76 291.00 296.07 +0.51 4,623 12,313 -161 Hover/Click
Nov22 220503 281.97 287.00 280.32 285.49 +1.06 3,198 12,470 +2 Hover/Click
Dec22 220503 275.11 279.26 271.57 277.27 +1.69 3,151 29,704 +284 Hover/Click
Jan23 220503 269.69 272.92 266.10 271.52 +2.25 908 7,493 +117 Hover/Click
Feb23 220503 262.64 269.10 262.28 267.75 +2.42 466 2,237 -43 Hover/Click
Mar23 220503 260.96 267.30 260.90 265.67 +2.02 358 1,866 +82 Hover/Click
Total Volume and Open Interest 150,423 302,293 +2,137  
e-miNY RBOB Gasoline(NYM)
Jun22 220503 350.12 350.12 350.12 350.12 -0.89 0 2 +0  
Jul22 220503 341.87 341.87 341.87 341.87 -1.04        
Aug22 220503 330.80 330.80 330.80 330.80 -0.65        
Sep22 220503 319.46 319.46 319.46 319.46 -0.10        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220503 7.540 8.169 7.539 7.954 +0.479 109,239 127,029 -732 Hover/Click
Jul22 220503 7.656 8.250 7.643 8.025 +0.459 52,947 166,270 +4,133 Hover/Click
Aug22 220503 7.656 8.243 7.655 8.015 +0.449 23,518 66,102 +3,137 Hover/Click
Sep22 220503 7.572 8.176 7.572 7.956 +0.449 17,003 86,884 -551 Hover/Click
Oct22 220503 7.590 8.172 7.583 7.951 +0.445 21,699 96,317 +2,096 Hover/Click
Nov22 220503 7.731 8.227 7.709 8.012 +0.444 11,391 45,025 -267 Hover/Click
Dec22 220503 7.872 8.372 7.859 8.154 +0.438 9,659 47,657 +1,473 Hover/Click
Jan23 220503 7.899 8.472 7.899 8.256 +0.435 10,709 62,972 +1,127 Hover/Click
Feb23 220503 7.666 8.184 7.666 7.965 +0.422 6,537 25,877 +1,514 Hover/Click
Mar23 220503 6.528 6.885 6.510 6.664 +0.218 4,736 38,157 +159 Hover/Click
Apr23 220503 4.764 4.982 4.760 4.849 +0.070 7,037 58,041 +927 Hover/Click
May23 220503 4.701 4.806 4.579 4.668 +0.036 6,266 59,016 +345 Hover/Click
Jun23 220503 4.741 4.840 4.632 4.707 +0.035 3,030 23,008 +110 Hover/Click
Jul23 220503 4.785 4.887 4.656 4.749 +0.034 1,849 18,989 +133 Hover/Click
Aug23 220503 4.789 4.884 4.678 4.750 +0.034 1,552 13,660 -373 Hover/Click
Sep23 220503 4.765 4.866 4.665 4.729 +0.035 2,197 17,890 -75 Hover/Click
Total Volume and Open Interest 297,784 1,138,495 +12,865  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220503 107.61 108.32 104.62 104.97 -2.61 309,713 471,952 -4,624 Hover/Click
Aug22 220503 106.04 106.75 103.39 103.73 -2.24 140,351 244,544 +18,270 Hover/Click
Sep22 220503 104.19 104.89 101.81 102.16 -1.92 94,971 171,306 +1,277 Hover/Click
Oct22 220503 102.37 102.98 100.18 100.54 -1.65 46,106 90,777 +460 Hover/Click
Nov22 220503 100.85 101.19 98.61 98.98 -1.46 33,536 83,314 -793 Hover/Click
Dec22 220503 98.91 99.50 97.00 97.45 -1.33 97,224 195,464 +3,375 Hover/Click
Jan23 220503 97.58 97.58 95.49 96.03 -1.22 14,614 42,816 +224 Hover/Click
Feb23 220503 96.20 96.20 94.12 94.72 -1.12 8,447 47,404 +642 Hover/Click
Mar23 220503 94.98 94.98 93.16 93.59 -1.01 10,106 38,510 +502 Hover/Click
Apr23 220503 92.29 92.56 92.24 92.56 -0.94 2,225 16,865 +388 Hover/Click
May23 220503 91.42 91.65 91.40 91.65 -0.88 2,913 19,191 -232 Hover/Click
Jun23 220503 92.06 92.06 90.22 90.83 -0.82 21,361 86,956 -966 Hover/Click
Jul23 220503 90.01 90.01 90.01 90.01 -0.75 604 17,344 +474 Hover/Click
Aug23 220503 89.21 89.21 89.21 89.21 -0.70 383 10,563 +320 Hover/Click
Total Volume and Open Interest 813,216 1,870,221 -34,448  
Gas Oil(ICE) Weekly Monthly
May22 220503 1296.50 1298.50 1185.00 1196.50 -51.25 24,791 67,622 -2,584 Hover/Click
Jun22 220503 1218.50 1221.25 1125.00 1134.00 -40.50 56,251 115,161 -1,495 Hover/Click
Jul22 220503 1134.00 1138.25 1067.25 1075.25 -23.75 34,474 72,415 +3,322 Hover/Click
Aug22 220503 1061.75 1069.00 1020.00 1027.50 -10.00 13,489 41,547 +825 Hover/Click
Sep22 220503 1021.75 1028.50 992.00 998.50 -6.50 11,854 43,547 +1,135 Hover/Click
Oct22 220503 995.25 997.50 970.25 977.00 -5.25 8,897 32,209 +177 Hover/Click
Nov22 220503 965.75 972.00 944.00 950.75 -4.25 5,216 18,815 +5 Hover/Click
Dec22 220503 938.25 943.75 918.00 925.25 -3.50 18,588 64,959 +1,134 Hover/Click
Jan23 220503 917.50 918.50 903.50 908.00 -4.00 2,258 16,852 +210 Hover/Click
Feb23 220503 901.25 902.25 886.25 892.00 -4.50 1,269 7,611 +47 Hover/Click
Total Volume and Open Interest 183,658 540,097 +3,004  
Ethanol(CBOT)
May22 220503 2.160 2.160 2.160 2.160 unch        
Jun22 220503 2.160 2.160 2.160 2.160 unch        
Jul22 220503 2.160 2.160 2.160 2.160 unch        
Aug22 220503 2.160 2.160 2.160 2.160 unch        
Sep22 220503 2.160 2.160 2.160 2.160 unch        
Oct22 220503 2.160 2.160 2.160 2.160 unch        
Nov22 220503 2.160 2.160 2.160 2.160 unch        
Dec22 220503 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220503 105.16 105.80 102.14 102.41 -2.76 43,328 76,646 -3,257 Hover/Click
Jul22 220503 103.43 103.72 100.65 100.90 -2.52 85,339 49,957 -2,749 Hover/Click
Aug22 220503 100.74 101.27 98.96 99.22 -2.16 44,238 26,595 -455 Hover/Click
Sep22 220503 98.75 99.16 97.20 97.52 -1.77 23,775 45,137 +363 Hover/Click
Oct22 220503 95.99 96.27 95.47 95.84 -1.49 11,047 27,478 +140 Hover/Click
Nov22 220503 94.89 94.89 93.88 94.22 -1.35 6,067 14,369 +19 Hover/Click
Dec22 220503 93.28 93.80 92.28 92.70 -1.24 15,880 111,153 -54 Hover/Click
Jan23 220503 91.28 91.28 91.28 91.28 -1.13 854 7,089 -5 Hover/Click
Feb23 220503 89.98 89.98 89.98 89.98 -1.01 325 3,737 +18 Hover/Click
Mar23 220503 88.79 88.79 88.79 88.79 -0.91 604 9,535 +73 Hover/Click
Apr23 220503 87.69 87.69 87.69 87.69 -0.82 69 3,347 +19 Hover/Click
May23 220503 86.69 86.69 86.69 86.69 -0.76 104 2,822 +0 Hover/Click
Jun23 220503 85.79 85.79 85.79 85.79 -0.71 3,565 28,862 +113 Hover/Click
Jul23 220503 84.91 84.91 84.91 84.91 -0.65 5 1,589 -1 Hover/Click
Aug23 220503 84.07 84.07 84.07 84.07 -0.59 9 1,061 +0 Hover/Click
Sep23 220503 83.28 83.28 83.28 83.28 -0.53 34 3,831 +34 Hover/Click
Total Volume and Open Interest 240,960 501,584 -5,901  
US Dollar Index(ICE) Weekly Monthly
Jun22 220503 103.600 103.700 103.060 103.495 -0.270 54,107 51,896 -3,843 Hover/Click
Sep22 220503 103.240 103.285 102.900 103.225 -0.300 67 529 +11 Hover/Click
Dec22 220503 103.200 103.200 102.765 103.030 -0.055 11 102 +1 Hover/Click
Total Volume and Open Interest 54,190 52,533 -3,831  
Australian Dollar(CME) Weekly Monthly
Jun22 220503 70.57 71.54 70.53 70.99 +0.57 126,604 140,428 -3,751 Hover/Click
Sep22 220503 70.68 71.62 70.67 71.06 +0.54 66 567 +16 Hover/Click
Dec22 220503 71.10 71.58 71.05 71.05 +0.51 8 56 +0 Hover/Click
Total Volume and Open Interest 126,893 141,465 -3,623  
British Pound(CME) Weekly Monthly
Jun22 220503 124.91 125.68 124.70 124.90 +0.16 126,746 264,551 +1,429 Hover/Click
Sep22 220503 125.60 125.78 124.82 125.00 +0.15 81 2,826 +25 Hover/Click
Dec22 220503 125.21 125.93 125.04 125.21 +0.16 5 2,019 +0 Hover/Click
Total Volume and Open Interest 126,917 271,193 +1,470  
Canadian Dollar(CME) Weekly Monthly
Jun22 220503 77.65 77.96 77.54 77.85 +0.39 97,903 144,534 -5,571 Hover/Click
Sep22 220503 77.76 77.92 77.53 77.82 +0.38 202 3,347 +82 Hover/Click
Dec22 220503 77.71 77.88 77.50 77.80 +0.39 106 5,197 +34 Hover/Click
Mar23 220503 77.81 77.87 77.81 77.81 +0.40 5 240 +0 Hover/Click
Total Volume and Open Interest 98,304 154,361 -5,429  
Japanese Yen(CME) Weekly Monthly
Jun22 220503 76.90 77.20 76.85 76.91 -0.03 193,689 249,315 +973 Hover/Click
Sep22 220503 77.37 77.63 77.29 77.35 -0.03 133 1,854 +7 Hover/Click
Dec22 220503 77.94 78.18 77.88 77.94 -0.01 3 60 +2 Hover/Click
Total Volume and Open Interest 193,937 253,383 +988  
Swiss Franc(CME) Weekly Monthly
Jun22 220503 102.50 103.08 102.24 102.37 unch 27,438 48,746 -524 Hover/Click
Sep22 220503 103.16 103.78 102.98 103.08 unch 25 209 +1 Hover/Click
Dec22 220503 103.88 104.43 103.79 103.88 +0.02 0 80 +0 Hover/Click
Total Volume and Open Interest 27,463 49,035 -523  
EuroFX(CME) Weekly Monthly
Jun22 220503 105.28 105.96 105.11 105.45 +0.34 251,264 681,103 +1,298 Hover/Click
Sep22 220503 105.94 106.62 105.78 106.11 +0.34 1,162 8,067 +148 Hover/Click
Dec22 220503 106.54 107.34 106.52 106.85 +0.37 42 2,798 -22 Hover/Click
Total Volume and Open Interest 252,884 695,379 +1,534  
Mexican Peso(CME) Weekly Monthly
Jun22 220503 484.75 489.75 484.25 489.50 +5.50 48,138 154,751 -1,058 Hover/Click
Sep22 220503 480.38 480.50 480.38 480.38 +5.38 1 417 -1 Hover/Click
Total Volume and Open Interest 48,139 155,178 -1,059  
Brazilian Real(CME) Weekly Monthly
Jun22 220503 194.90 199.95 194.10 199.80 +4.90 17,710 61,187 +420 Hover/Click
Jul22 220503 193.30 198.05 193.25 198.00 +4.90 33 78 +18  
Aug22 220503 196.40 196.40 196.40 196.40 +4.75 3 42 +3  
Sep22 220503 194.65 194.65 194.65 194.65 +4.70 0 2 +0 Hover/Click
Total Volume and Open Interest 17,746 61,309 -10,571  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220503 139~110 140~240 139~010 140~000 +0~290 455,460 1,158,373 +5,716 Hover/Click
Sep22 220503 138~080 139~240 138~040 139~020 +0~290 868 2,225 +548 Hover/Click
Dec22 220503 137~290 138~250 137~290 138~250 +0~290       Hover/Click
Total Volume and Open Interest 456,328 1,160,598 +6,264  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220503 118~125 118~300 118~045 118~165 +0~055 2,139,536 3,653,246 -9,688 Hover/Click
Sep22 220503 117~280 118~150 117~220 118~015 +0~060 2,098 13,366 +673 Hover/Click
Dec22 220503 117~275 118~015 117~275 118~015 +0~060 2 6 +2 Hover/Click
Total Volume and Open Interest 2,141,636 3,666,618 -9,013  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220503 112~076 112~182 112~024 112~090 +0~006 1,381,727 3,775,038 -25,272 Hover/Click
Sep22 220503 111~262 112~044 111~210 111~272 +0~012 517 2,122 +107 Hover/Click
Dec22 220503 111~272 111~272 111~272 111~272 +0~012       Hover/Click
Total Volume and Open Interest 1,382,244 3,777,160 -25,165  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220503 105~107 105~136 105~082 105~092 -0~023 695,034 2,208,519 -25,729 Hover/Click
Sep22 220503 104~290 105~000 104~273 104~273 -0~030 27 71 +1 Hover/Click
Dec22 220503 104~277 104~277 104~277 104~277 -0~030       Hover/Click
Total Volume and Open Interest 695,061 2,208,590 -25,728  
Eurodollars(CME) Weekly Monthly
Jun22 220503 98.100 98.125 98.070 98.095 -0.005 168,317 1,008,752 -15,901  
Sep22 220503 97.240 97.265 97.195 97.200 -0.050 141,689 1,023,101 -7,896  
Dec22 220503 96.755 96.790 96.705 96.710 -0.050 176,996 1,351,069 -1,887  
Mar23 220503 96.505 96.550 96.445 96.460 -0.050 142,573 926,729 -6,081  
Jun23 220503 96.335 96.400 96.280 96.315 -0.030 221,473 964,824 +1,252  
Sep23 220503 96.415 96.495 96.355 96.415 -0.010 123,604 838,371 -5,528  
Dec23 220503 96.525 96.610 96.465 96.530 unch 145,515 1,221,121 -6,788  
Mar24 220503 96.610 96.700 96.555 96.630 +0.010 85,983 409,367 -6,544  
Jun24 220503 96.670 96.760 96.620 96.695 +0.020 72,730 439,651 +1,934  
Sep24 220503 96.705 96.795 96.660 96.735 +0.025 52,050 446,170 -1,335  
Dec24 220503 96.735 96.830 96.690 96.770 +0.030 66,176 721,406 -6,508  
Mar25 220503 96.785 96.875 96.745 96.820 +0.035 43,054 239,879 -3,011  
Jun25 220503 96.825 96.915 96.790 96.865 +0.040 54,055 165,232 -2,694  
Sep25 220503 96.865 96.950 96.835 96.905 +0.050 26,850 118,680 +1,191  
Dec25 220503 96.880 96.965 96.850 96.920 +0.055 31,349 130,248 -622  
Mar26 220503 96.895 96.975 96.865 96.930 +0.055 22,296 78,499 -1,284  
Jun26 220503 96.880 96.970 96.860 96.920 +0.055 20,702 70,661 +480  
Sep26 220503 96.870 96.950 96.845 96.905 +0.055 17,391 74,117 -222  
Total Volume and Open Interest 1,688,592 10,554,394 -54,032  
Ultra T-Bond(CBOT)
Jun22 220503 157~25 159~26 157~10 158~21 +1~18 264,943 1,282,160 -6,116  
Sep22 220503 157~27 158~15 157~27 157~27 +1~18 0 2 +0  
Dec22 220503 157~27 157~27 157~27 157~27 +1~18        
Total Volume and Open Interest 264,943 1,282,162 -6,116  
Ultra 10-Yr T-Note(CBOT)
Jun22 220503 127~260 128~215 127~165 128~045 +0~155 392,913 1,271,100 -5,107  
Sep22 220503 127~190 127~190 127~190 127~190 +0~155 1 3 +0  
Dec22 220503 127~190 127~190 127~190 127~190 +0~155        
Total Volume and Open Interest 392,914 1,271,103 -5,107  
30 Day Federal Funds(CBOT)
May22 220503 99.223 99.223 99.217 99.217 -0.003 49,630 369,027 +6,742  
Jun22 220503 98.870 98.875 98.850 98.860 -0.010 16,666 107,193 -681  
Jul22 220503 98.530 98.540 98.505 98.515 -0.015 36,849 282,892 +3,022  
Aug22 220503 98.100 98.105 98.070 98.075 -0.030 40,572 203,839 +4,315  
Sep22 220503 97.970 97.980 97.935 97.945 -0.035 7,869 59,384 +1,905  
Oct22 220503 97.690 97.705 97.630 97.640 -0.060 20,171 143,308 -1,369  
Total Volume and Open Interest 225,603 1,627,563 -494,893  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220503 149.37 149.40 149.26 149.26 -0.10 1,484 11,989 +511 Hover/Click
Sep22 220503 149.25 149.25 149.25 149.25 -0.10       Hover/Click
Dec22 220503 149.25 149.25 149.25 149.25 -0.10       Hover/Click
Total Volume and Open Interest 1,484 11,989 +511  
Euro-Buxl(EUREX)
Jun22 220503 169.82 172.46 168.66 171.64 +1.52 92,930 322,393 +11,744  
Sep22 220503 182.20 186.60 182.20 185.86 +1.92 67 6,014 +51  
Dec22 220503 184.76 184.76 184.76 184.76 +1.52        
Total Volume and Open Interest 92,997 328,407 +11,795  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220503 153.34 154.10 152.66 153.67 +0.18 979,005 1,543,807 +297,128 Hover/Click
Sep22 220503 153.50 154.53 153.22 154.21 +0.16 844 65,366 +529 Hover/Click
Dec22 220503 150.50 151.50 150.50 151.50 +0.18 0 12 +1 Hover/Click
Total Volume and Open Interest 979,849 1,609,185 +297,658  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220503 127.17 127.41 126.73 127.22 -0.05 616,270 1,808,154 +3,657 Hover/Click
Sep22 220503 125.85 126.09 125.81 126.02 -0.05 79 3,156 +79 Hover/Click
Dec22 220503 126.19 126.19 126.19 126.19 -0.05       Hover/Click
Total Volume and Open Interest 616,349 1,811,310 +3,736  
Euro-Schatz(EUREX)
Jun22 220503 110.16 110.25 110.06 110.20 -0.02 595,375 2,015,240 +37,394  
Sep22 220503 109.67 109.67 109.67 109.67 -0.02 0 3 +0  
Dec22 220503 110.22 110.22 110.22 110.22 -0.02        
Total Volume and Open Interest 595,375 2,015,243 +37,394  
3-Mth Euribor(EUREX)
Jun22 220503 100.255 100.255 100.255 100.255 +0.005 0 495 +0  
Sep22 220503 99.755 99.755 99.755 99.755 unch 1 1,288 +0  
Dec22 220503 99.305 99.305 99.305 99.305 -0.005 0 202 +0  
Total Volume and Open Interest 1 3,411 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220503 117~21 118~12 117~12 118~02 -0~12 240,728 672,273 -2,268 Hover/Click
Sep22 220503 117~09 117~09 117~09 117~09 -0~12 0 2 +0 Hover/Click
Total Volume and Open Interest 240,728 672,275 -2,268  
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 220503 100.250 100.260 100.240 100.260 +0.010 107,830 462,980 -14,117  
Sep22 220503 99.760 99.770 99.730 99.760 unch 94,994 516,218 +7,131  
Dec22 220503 99.295 99.315 99.255 99.305 -0.005 129,988 540,155 +5,578  
Total Volume and Open Interest 1,049,671 4,315,337 -11,840  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220503 98.82 98.83 98.60 98.62 -0.20 19,261 205,310 -9,305  
Sep22 220503 97.72 97.72 97.45 97.47 -0.26 17,647 190,419 +5,389  
Dec22 220503 97.08 97.09 96.74 96.76 -0.33 22,156 178,016 -61  
Mar23 220503 96.56 96.57 96.25 96.27 -0.30 19,936 127,658 -3,985  
Jun23 220503 96.32 96.33 96.06 96.09 -0.24 11,182 89,032 +1,586  
Sep23 220503 96.31 96.31 96.08 96.10 -0.22 7,468 91,418 +1,439  
Dec23 220503 96.28 96.28 96.09 96.12 -0.18 5,854 53,211 -144  
Mar24 220503 96.31 96.31 96.13 96.16 -0.17 5,183 34,767 +405  
Jun24 220503 96.22 96.22 96.19 96.19 -0.15 1 366 -1  
Sep24 220503 96.19 96.19 96.19 96.19 -0.15 29 118 +4  
Total Volume and Open Interest 108,723 970,380 -4,672  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220503 96.69 96.72 96.54 96.56 -0.14 192,244 1,149,508 -2,954  
Sep22 220503 96.56 96.56 96.56 96.56 -0.14 0 1,226 +0  
Total Volume and Open Interest 192,244 1,150,734 -2,954  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220503 97.01 97.03 96.82 96.83 -0.19 174,266 877,234 -17,994  
Sep22 220503 96.83 96.83 96.83 96.83 -0.19        
Total Volume and Open Interest 174,266 877,234 -17,994  
Gold(CMX) Weekly Monthly
Jun22 220503 1863.6 1878.4 1849.7 1870.6 +7.0 177,136 443,978 +1,099 Hover/Click
Aug22 220503 1870.4 1885.0 1856.7 1877.8 +7.2 7,741 66,687 +2,048 Hover/Click
Oct22 220503 1878.6 1891.5 1866.0 1885.6 +7.5 1,386 12,733 +226 Hover/Click
Dec22 220503 1886.5 1901.2 1873.2 1894.2 +7.5 1,577 30,470 +402 Hover/Click
Feb23 220503 1890.2 1903.6 1889.5 1903.6 +7.4 72 4,714 +22 Hover/Click
Apr23 220503 1902.7 1916.5 1902.7 1912.9 +7.4 22 851 +16 Hover/Click
Jun23 220503 1902.7 1922.4 1902.7 1922.4 +7.4 0 928 +0 Hover/Click
Aug23 220503 1931.6 1931.6 1931.6 1931.6 +7.6 0 50 +0 Hover/Click
Oct23 220503 1941.3 1941.3 1941.3 1941.3 +7.6 0 4 +0 Hover/Click
Dec23 220503 1952.5 1952.5 1952.5 1952.5 +7.6 0 406 +0 Hover/Click
Feb24 220503 1956.1 1956.1 1956.1 1956.1 +7.6       Hover/Click
Total Volume and Open Interest 188,075 561,272 +2,495  
Silver(CMX) Weekly Monthly
May22 220503 2264.0 2278.5 2247.5 2262.1 +7.7 1,021 4,103 -1,931 Hover/Click
Jul22 220503 2270.0 2289.0 2244.0 2266.5 +8.1 55,325 109,754 +962 Hover/Click
Sep22 220503 2276.5 2296.5 2252.5 2274.7 +9.0 1,542 11,142 -156 Hover/Click
Dec22 220503 2289.0 2307.0 2267.0 2289.2 +9.4 831 7,559 +131 Hover/Click
Mar23 220503 2310.0 2319.0 2292.0 2306.7 +10.7 58 1,238 +13 Hover/Click
May23 220503 2319.5 2319.5 2319.5 2319.5 +11.4 0 29 +0 Hover/Click
Jul23 220503 2334.0 2334.0 2334.0 2334.0 +11.4 0 109 +0 Hover/Click
Total Volume and Open Interest 59,058 135,949 -942  
Platinum(NYMEX) Weekly Monthly
Jul22 220503 930.9 966.3 929.7 958.6 +25.8 17,138 58,919 -664 Hover/Click
Oct22 220503 933.1 966.0 932.2 959.2 +25.4 297 9,587 +97 Hover/Click
Jan23 220503 940.0 961.8 940.0 961.8 +24.9 5 162 -2 Hover/Click
Apr23 220503 967.0 967.0 967.0 967.0 +24.9 2 26 -1 Hover/Click
Total Volume and Open Interest 17,653 68,911 -465  
Palladium(NYMEX) Weekly Monthly
Jun22 220503 2187.00 2275.00 2187.00 2238.30 +22.30 1,222 5,654 -19 Hover/Click
Sep22 220503 2280.00 2280.00 2223.00 2246.00 +20.50 135 1,827 +84 Hover/Click
Dec22 220503 2246.00 2246.00 2246.00 2246.00 +20.50 0 3 +0 Hover/Click
Total Volume and Open Interest 1,357 7,486 +63  
Copper(CMX) Weekly Monthly
May22 220503 427.70 434.40 425.75 427.10 +1.55 1,147 5,530 -396 Hover/Click
Jul22 220503 428.55 436.00 426.35 428.30 +1.50 49,489 115,175 -787 Hover/Click
Sep22 220503 429.15 436.45 426.90 428.70 +1.60 5,643 30,865 -533 Hover/Click
Dec22 220503 430.00 437.05 427.85 429.65 +1.75 2,932 19,809 -235 Hover/Click
Mar23 220503 433.85 435.40 428.85 430.25 +1.85 544 3,599 +334 Hover/Click
Total Volume and Open Interest 60,598 185,003 -1,478  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220503 32960 33254 32806 33033 +53 202,184 80,831 +1,017 Hover/Click
Sep22 220503 32938 33237 32809 33032 +53 357 709 +26 Hover/Click
Dec22 220503 33335 33335 33335 33335 +60 0 9 +0 Hover/Click
Mar23 220503 33418 33418 33418 33418 +61       Hover/Click
Total Volume and Open Interest 202,541 81,549 +1,043  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220503 4145.50 4195.75 4129.00 4169.25 +18.25 2,117,160 2,206,896 +80,401 Hover/Click
Sep22 220503 4150.00 4200.00 4134.00 4173.75 +18.50 2,539 18,589 +416 Hover/Click
Dec22 220503 4163.00 4213.25 4148.25 4187.75 +19.00 682 9,886 +348 Hover/Click
Mar23 220503 4210.00 4210.00 4210.00 4210.00 +19.00 33 948 +30 Hover/Click
Total Volume and Open Interest 2,120,414 2,237,868 +81,195  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220503 13051.75 13183.75 12968.50 13087.50 +14.50 723,386 229,251 -620 Hover/Click
Sep22 220503 13086.00 13220.25 13010.00 13126.75 +15.75 1,043 2,342 +24 Hover/Click
Dec22 220503 13250.00 13277.00 13083.50 13192.00 +15.50 75 196 +70 Hover/Click
Total Volume and Open Interest 724,504 231,796 -526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220503 2506.70 2547.50 2497.10 2534.50 +24.50 16,480 53,343 +1,294 Hover/Click
Sep22 220503 2542.30 2542.30 2509.30 2542.30 +24.50 0 2 +0 Hover/Click
Dec22 220503 2551.70 2551.70 2551.70 2551.70 +24.50       Hover/Click
Total Volume and Open Interest 16,480 53,345 +1,294  
Volatility Index(CBOE)
May22 220503 30.60 31.35 28.55 28.89 -2.06 102,318 127,178 +3,111  
Jun22 220503 30.90 31.20 29.06 29.34 -1.56 60,657 92,648 +10,171  
Jul22 220503 30.45 30.75 29.15 29.36 -1.14 23,010 48,322 +2,047  
Aug22 220503 29.97 30.15 28.90 29.10 -0.82 12,807 30,840 +1,257  
Total Volume and Open Interest 215,985 332,253 +17,226  
S & P 600(CME)
Jun22 220503 1235.40 1235.40 1235.40 1235.40 +11.70        
Sep22 220503 1236.20 1236.20 1236.20 1236.20 +11.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220503 1876.80 1906.40 1867.50 1895.40 +15.60 270,789 504,522 +11,047 Hover/Click
Sep22 220503 1880.60 1906.90 1870.20 1896.90 +15.70 61 401 +0 Hover/Click
Dec22 220503 1900.80 1900.80 1900.80 1900.80 +17.10       Hover/Click
Total Volume and Open Interest 270,850 504,923 +11,047  
Nikkei 225(CME)
Jun22 220503 26880 27140 26790 27095 +200 4,303 11,048 -30  
Sep22 220503 27055 27080 26855 27055 +175 4 11 -2  
Total Volume and Open Interest 4,307 11,059 -32  
Nikkei 225(SGX) Weekly Monthly
Jun22 220503 26840 27020 26560 26935 +105 32,883 105,504 +941  
Sep22 220503 26880 26880 26880 26880 +105 1 936 +1  
Dec22 220503 26670 26670 26670 26670 +105 0 12,986 -303  
Total Volume and Open Interest 32,884 134,569 +1,029  
Nikkei 225 Mini(JPX)
Jun22 220502 26620 26955 26600 26810 -60 677,585 327,384 +13,212  
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 220502 26620 26950 26600 26810 -60 56,659 219,974 +1,902  
Sep22 220502 26560 26850 26550 26760 -20 178 6,352 +49  
Dec22 220502 26350 26540 26350 26540 -60 2 28,287 +2  
Total Volume and Open Interest 56,860 292,826 +2,074  
Nikkei 225(CME) Yen
Jun22 220503 26855 27110 26760 27065 +205 23,914 40,234 +159  
Sep22 220503 27005 27015 26750 27005 +205 4 14 +1  
Dec22 220503 26765 26765 26765 26765 +205        
Total Volume and Open Interest 23,918 40,248 +160  
Nikkei 225(CME) e-Mini Yen
Jun22 220503 27070 27070 27070 27070 +210        
Sep22 220503 27010 27010 27010 27010 +210        
Dec22 220503 26770 26770 26770 26770 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220503 6411.0 6455.0 6369.5 6423.5 +56.0 79,857 304,437 +2,133  
Jun22 220503 6341.5 6395.5 6330.0 6376.5 +56.0 153 10,961 -12  
Jul22 220503 6359.0 6359.0 6359.0 6359.0 +56.0        
Sep22 220503 6353.5 6353.5 6353.5 6353.5 +56.5        
Dec22 220503 6335.0 6335.0 6335.0 6335.0 +56.0 0 14,502 +0  
Mar23 220503 6333.0 6333.0 6333.0 6333.0 +56.0        
Total Volume and Open Interest 80,010 329,903 +2,121  
Hang Seng Index(HKFE) Weekly Monthly
May22 220503 20962 21205 20530 20954 -49 126,455 115,663 +6,915  
Jun22 220503 20745 21000 20341 20751 -52 402 10,385 +15  
Total Volume and Open Interest 156,044 152,644 -3,559  
DAX(EUREX) Weekly Monthly
Jun22 220503 13958.0 14085.0 13923.0 14016.0 +126.0 59,844 92,668 -1,361  
Sep22 220503 14038.0 14038.0 14000.0 14000.0 +126.0 7 490 +1  
Dec22 220503 13997.0 13997.0 13997.0 13997.0 +127.0 0 4 +0  
Total Volume and Open Interest 59,851 93,162 -1,360  
Mini-DAX(EUREX)
Jun22 220503 13960.0 14085.0 13922.0 14016.0 +126.0 43,587 13,961 -721  
Sep22 220503 13993.0 14050.0 13914.0 14000.0 +126.0 30 111 +5  
Dec22 220503 14060.0 14060.0 13997.0 13997.0 +127.0 5 7 +0  
Total Volume and Open Interest 43,622 14,079 -716  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220503 3686 3728 3681 3707 +40 929,412 4,307,294 +31,273  
Sep22 220503 3692 3712 3672 3692 +40 41 31,499 +5  
Dec22 220503 3681 3681 3681 3681 +41 7,030 64,091 +7,000  
Total Volume and Open Interest 936,483 4,410,375 +38,278  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220503 11988 12033 11900 11968 +23 30,458 169,927 +2,454  
Sep22 220503 11973 11975 11876 11934 +22 5 113 +2  
Dec22 220503 11917 11917 11917 11917 +23 10 24 +0  
Total Volume and Open Interest 30,473 170,064 +2,456  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220503 7446.50 7552.50 7432.50 7528.50 +15.50 89,721 599,124 +2,786  
Sep22 220503 7500.00 7500.00 7482.50 7482.50 +16.50 3 570 +0  
Dec22 220503 7475.50 7475.50 7475.50 7475.50 +16.50 0 1,368 +0  
Total Volume and Open Interest 89,724 601,062 +2,786  
SPI 200(SFE) Weekly Monthly
Jun22 220503 7328.0 7338.0 7244.0 7285.0 -39.0 59,640 234,660 +20  
Sep22 220503 7196.0 7196.0 7196.0 7196.0 -52.0 0 2 +0  
Dec22 220503 7174.0 7174.0 7174.0 7174.0 -52.0 0 103 +0  
Total Volume and Open Interest 59,644 234,794 +20  
FTSE MIB(ISE)
Jun22 220503 23740.00 23935.00 23595.00 23896.00 +407.00 16,847 85,193 +1,311  
Sep22 220503 23690.00 23750.00 23500.00 23729.00 +405.00 54 869 +28  
Dec22 220503 23534.00 23534.00 23534.00 23534.00 +405.00        
Total Volume and Open Interest 16,901 86,062 +1,339  
KOSPI 200(KFE)
Jun22 220503 353.30 356.15 352.50 352.85 -0.60 234,617 274,080 -6,558  
Sep22 220503 353.40 356.15 352.55 352.60 -0.80 627 12,692 +17  
Dec22 220503 354.15 354.15 354.15 354.15 +0.85 24 14,524 +276  
Total Volume and Open Interest 235,268 312,274 -6,208  
GSCI(CME) Weekly Monthly
May22 220503 757.00 762.00 747.95 751.90 +4.90 29 1,378 +1  
Jun22 220503 754.40 754.40 740.95 754.40 +4.90 1 3 +1  
Jul22 220503 751.90 751.90 751.90 751.90 -0.10        
Total Volume and Open Interest 30 1,381 +2  
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