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 Wed May 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220504 1659.50 1672.75 1652.50 1669.75 +10.75 1,445 2,965 -905 Hover/Click
Jul22 220504 1633.50 1644.50 1622.00 1640.50 +10.00 98,828 322,789 +661 Hover/Click
Aug22 220504 1588.50 1597.25 1574.75 1592.25 +7.50 9,954 22,250 -255 Hover/Click
Sep22 220504 1517.75 1526.50 1505.50 1522.75 +9.25 2,191 15,198 +86 Hover/Click
Nov22 220504 1480.25 1491.00 1467.75 1486.50 +8.25 31,629 211,905 +3,022 Hover/Click
Jan23 220504 1485.00 1494.50 1471.75 1490.00 +8.00 3,777 28,183 +854 Hover/Click
Mar23 220504 1471.25 1481.00 1460.00 1477.75 +8.75 2,978 46,130 +186 Hover/Click
May23 220504 1472.50 1480.75 1460.75 1477.25 +8.25 1,646 21,801 +151 Hover/Click
Jul23 220504 1473.75 1481.75 1462.50 1478.75 +8.50 1,094 11,163 +340 Hover/Click
Aug23 220504 1450.00 1464.75 1450.00 1464.75 +8.00 44 275 +20 Hover/Click
Sep23 220504 1424.00 1432.00 1421.75 1432.00 +6.75 47 564 +23 Hover/Click
Nov23 220504 1401.75 1412.00 1392.50 1408.25 +6.25 738 15,659 +142 Hover/Click
Jan24 220504 1397.25 1410.75 1397.25 1410.75 +6.25 3 447 +2 Hover/Click
Mar24 220504 1403.75 1403.75 1403.75 1403.75 +6.00 0 5 +0 Hover/Click
Total Volume and Open Interest 154,391 699,931 +4,327  
Soybean Meal(CBOT) Weekly Monthly
May22 220504 435.10 439.00 428.00 428.30 -8.10 1,428 1,638 -813 Hover/Click
Jul22 220504 425.40 427.20 417.50 418.20 -5.70 43,189 188,398 -204 Hover/Click
Aug22 220504 419.90 420.40 411.00 411.70 -5.40 4,708 23,328 -264 Hover/Click
Sep22 220504 411.00 412.40 403.50 404.90 -4.60 2,606 19,281 -164 Hover/Click
Oct22 220504 402.70 403.80 394.40 397.20 -3.60 3,441 19,335 +186 Hover/Click
Dec22 220504 402.30 403.90 394.10 397.30 -3.60 13,150 77,751 +940 Hover/Click
Jan23 220504 400.30 402.20 392.80 396.10 -3.10 2,302 10,596 +107 Hover/Click
Mar23 220504 396.20 397.60 389.20 392.30 -2.60 1,504 11,734 +210 Hover/Click
May23 220504 395.10 396.30 388.30 391.50 -2.10 1,672 5,953 +291 Hover/Click
Jul23 220504 396.00 396.00 388.50 391.60 -2.10 985 3,854 +315 Hover/Click
Total Volume and Open Interest 76,123 367,046 +680  
Soybean Oil(CBOT) Weekly Monthly
May22 220504 85.00 87.15 84.75 87.08 +2.78 627 537 -181 Hover/Click
Jul22 220504 80.45 82.73 79.82 82.43 +2.15 63,427 163,995 -1,509 Hover/Click
Aug22 220504 77.26 79.46 76.71 79.27 +2.13 11,092 26,896 -9 Hover/Click
Sep22 220504 75.45 77.53 74.98 77.41 +2.08 7,933 24,563 +622 Hover/Click
Oct22 220504 73.92 75.91 73.44 75.77 +2.03 6,581 20,242 -98 Hover/Click
Dec22 220504 73.20 75.23 72.74 75.05 +2.00 19,804 87,485 -1,039 Hover/Click
Jan23 220504 72.46 74.34 71.98 74.13 +1.91 1,829 10,150 +25 Hover/Click
Mar23 220504 71.50 73.16 70.85 72.99 +1.83 943 10,695 +10 Hover/Click
May23 220504 70.39 72.31 70.06 72.09 +1.70 989 5,997 +186 Hover/Click
Jul23 220504 70.35 71.57 69.43 71.35 +1.60 632 3,720 +157 Hover/Click
Total Volume and Open Interest 114,632 360,957 -1,656  
Canola(WCE) Weekly Monthly
May22 220504 1133.4 1139.6 1132.9 1139.6 +12.4 0 557 +0 Hover/Click
Jul22 220504 1131.1 1149.0 1129.4 1144.6 +13.5 12,966 50,226 +638 Hover/Click
Nov22 220504 1051.2 1080.4 1050.5 1077.5 +24.7 12,567 72,102 +1,013 Hover/Click
Jan23 220504 1054.9 1082.8 1054.8 1080.8 +24.3 1,396 16,956 +465 Hover/Click
Mar23 220504 1055.3 1080.1 1055.3 1078.7 +23.4 37 814 -16 Hover/Click
Total Volume and Open Interest 27,032 141,409 +2,110  
Corn(CBOT) Weekly Monthly
May22 220504 801.00 808.75 796.00 798.50 -2.25 2,848 5,305 -897 Hover/Click
Jul22 220504 793.00 803.75 789.50 794.25 +1.25 117,450 670,172 -7,889 Hover/Click
Sep22 220504 750.00 758.25 744.25 752.75 +2.75 29,314 192,747 +627 Hover/Click
Dec22 220504 736.00 743.25 727.25 736.25 +1.00 83,052 448,592 +4,975 Hover/Click
Mar23 220504 739.75 746.75 731.25 740.00 +0.75 9,613 67,008 +1,160 Hover/Click
May23 220504 741.25 748.00 732.75 741.25 +0.75 3,512 29,436 +397 Hover/Click
Jul23 220504 736.50 744.50 729.50 738.25 +1.00 3,376 37,418 +724 Hover/Click
Sep23 220504 680.50 688.25 675.75 682.25 +0.75 292 4,607 +11 Hover/Click
Dec23 220504 659.25 667.25 655.25 660.50 -0.25 1,980 48,122 +422 Hover/Click
Mar24 220504 664.75 672.25 661.25 666.25 unch 76 1,846 -17 Hover/Click
Total Volume and Open Interest 251,644 1,508,507 -470  
Wheat(CBOT) Weekly Monthly
May22 220504 1042.25 1069.75 1042.25 1066.00 +32.25 341 792 -966 Hover/Click
Jul22 220504 1047.00 1089.00 1042.25 1076.50 +31.00 40,743 177,551 -1,689 Hover/Click
Sep22 220504 1049.50 1090.50 1045.75 1079.25 +29.75 12,492 57,337 -433 Hover/Click
Dec22 220504 1054.25 1091.75 1049.50 1081.75 +29.00 11,665 58,642 +552 Hover/Click
Mar23 220504 1057.25 1091.00 1051.50 1082.25 +28.00 3,330 10,343 +759 Hover/Click
May23 220504 1053.00 1082.00 1046.00 1074.00 +25.50 1,435 2,947 +6 Hover/Click
Total Volume and Open Interest 72,662 321,148 -1,404  
Wheat(KCBT) Weekly Monthly
May22 220504 1116.00 1121.00 1112.50 1112.50 +30.75 30 63 -114 Hover/Click
Jul22 220504 1093.00 1134.00 1091.50 1123.25 +30.50 18,297 100,788 -1,431 Hover/Click
Sep22 220504 1097.00 1136.25 1096.00 1126.75 +30.00 7,503 33,483 -390 Hover/Click
Dec22 220504 1104.00 1139.25 1100.75 1131.25 +29.75 4,819 27,497 +784 Hover/Click
Mar23 220504 1106.50 1136.25 1104.75 1129.00 +29.00 1,235 4,312 +155 Hover/Click
May23 220504 1116.75 1122.00 1091.50 1116.75 +25.00 665 1,487 +144 Hover/Click
Jul23 220504 1042.00 1072.00 1042.00 1060.00 +17.00 384 2,844 +199 Hover/Click
Total Volume and Open Interest 32,976 171,710 -652  
Wheat(MGE) Weekly Monthly
May22 220504 1172.50 1173.25 1172.50 1173.25 +20.75 20 6 -29 Hover/Click
Jul22 220504 1155.75 1183.00 1154.75 1177.25 +21.75 3,204 37,748 +105 Hover/Click
Sep22 220504 1147.75 1178.00 1147.50 1172.25 +24.25 1,777 21,718 -9 Hover/Click
Dec22 220504 1146.75 1176.75 1146.75 1171.00 +24.25 1,075 10,442 -61 Hover/Click
Mar23 220504 1144.25 1168.50 1143.50 1168.25 +25.00 168 721 +72 Hover/Click
May23 220504 1153.00 1161.25 1153.00 1161.25 +25.00 0 59 +0 Hover/Click
Total Volume and Open Interest 6,251 70,998 +79  
Oats(CBOT) Weekly Monthly
May22 220504 710.00 710.00 701.75 708.75 +6.25 8 15 -37 Hover/Click
Jul22 220504 674.50 685.25 671.75 678.75 +6.25 154 1,968 +3 Hover/Click
Sep22 220504 600.00 600.00 590.00 595.25 -1.00 8 458 -1 Hover/Click
Dec22 220504 598.00 599.00 593.00 593.00 -2.75 8 592 +0 Hover/Click
Total Volume and Open Interest 184 3,092 -33  
Rough Rice(CBOT) Weekly Monthly
May22 220504 16.68 16.76 16.68 16.72 +0.07 28 37 -64 Hover/Click
Jul22 220504 17.08 17.20 17.02 17.10 +0.07 603 7,818 +13 Hover/Click
Sep22 220504 17.23 17.23 17.10 17.13 -0.02 58 2,529 +24 Hover/Click
Nov22 220504 17.21 17.28 17.21 17.21 -0.02 2 127 +0 Hover/Click
Total Volume and Open Interest 693 10,527 -26  
Live Cattle(CME) Weekly Monthly
Jun22 220504 135.100 136.000 134.550 134.825 -0.500 32,254 123,383 -2,195 Hover/Click
Aug22 220504 137.150 137.785 136.700 137.080 -0.250 18,547 89,879 +1,409 Hover/Click
Oct22 220504 144.380 145.100 144.050 144.500 -0.035 6,847 50,752 +88 Hover/Click
Dec22 220504 150.750 151.380 150.400 150.830 +0.045 5,738 26,904 +763 Hover/Click
Feb23 220504 154.830 155.580 154.735 155.285 +0.135 2,370 11,314 +73 Hover/Click
Apr23 220504 157.350 158.000 157.285 157.830 +0.250 500 5,443 -4 Hover/Click
Total Volume and Open Interest 66,335 309,899 +135  
Feeder Cattle(CME) Weekly Monthly
May22 220504 161.950 162.850 161.500 162.250 -0.150 2,323 4,783 -363 Hover/Click
Aug22 220504 175.485 177.500 174.650 176.200 -0.085 8,928 24,690 -747 Hover/Click
Sep22 220504 177.300 179.535 176.935 178.650 +0.300 2,615 5,835 +119 Hover/Click
Oct22 220504 178.985 181.035 178.750 180.380 +0.380 1,110 3,176 -38 Hover/Click
Nov22 220504 180.000 182.235 180.000 181.685 +0.385 696 1,553 -39 Hover/Click
Jan23 220504 179.535 181.050 179.435 181.050 +0.750 176 1,304 +31 Hover/Click
Mar23 220504 180.050 181.500 179.880 180.800 +0.300 79 82 +41 Hover/Click
Total Volume and Open Interest 15,940 41,436 -986  
Lean Hogs(CME) Weekly Monthly
May22 220504 100.300 102.700 100.300 102.600 +2.820 581 2,030 -169  
Jun22 220504 103.000 105.500 102.730 105.100 +2.900 23,606 73,506 -2,483 Hover/Click
Jul22 220504 104.780 107.550 104.380 107.050 +3.200 10,899 31,459 -182 Hover/Click
Aug22 220504 104.850 107.280 104.530 106.880 +2.530 9,517 35,857 +16 Hover/Click
Oct22 220504 90.030 92.950 90.000 92.400 +2.950 5,306 39,747 -277 Hover/Click
Dec22 220504 83.130 85.900 83.050 85.550 +2.820 4,372 24,892 +1,319 Hover/Click
Feb23 220504 86.850 89.800 86.750 89.430 +2.850 1,633 7,966 +248 Hover/Click
Apr23 220504 91.150 93.930 90.950 93.580 +2.730 530 4,349 +1 Hover/Click
Total Volume and Open Interest 56,728 221,436 -1,385  
Class III Milk(CME) Weekly Monthly
May22 220504 24.30 24.86 24.24 24.72 +0.51 341 5,395 -10 Hover/Click
Jun22 220504 23.85 24.53 23.83 24.30 +0.37 220 4,956 +72 Hover/Click
Jul22 220504 23.68 24.26 23.64 24.12 +0.39 131 3,712 +62 Hover/Click
Aug22 220504 23.28 23.76 23.24 23.60 +0.27 73 3,229 +30 Hover/Click
Sep22 220504 23.03 23.35 22.98 23.35 +0.29 24 3,023 +20 Hover/Click
Oct22 220504 22.91 23.15 22.85 23.12 +0.18 92 2,413 +83 Hover/Click
Nov22 220504 22.62 22.81 22.59 22.69 +0.08 104 2,387 +96 Hover/Click
Dec22 220504 21.97 22.16 21.97 22.11 +0.11 99 2,215 +45 Hover/Click
Jan23 220504 21.15 21.23 21.13 21.20 +0.07 9 963 +6 Hover/Click
Feb23 220504 20.60 20.79 20.60 20.79 -0.01 15 637 +1 Hover/Click
Mar23 220504 20.30 20.36 20.20 20.36 +0.06 53 641 +26 Hover/Click
Apr23 220504 20.00 20.02 19.90 20.02 +0.02 3 405 -1 Hover/Click
May23 220504 19.62 19.75 19.60 19.75 unch 8 380 +1 Hover/Click
Total Volume and Open Interest 1,281 35,507 +418  
Cocoa(ICE) Weekly Monthly
May22 220504 2637 2637 2588 2588 -27 0 65 +0 Hover/Click
Jul22 220504 2606 2633 2565 2580 -27 17,056 109,225 +959 Hover/Click
Sep22 220504 2618 2641 2583 2596 -17 6,365 45,578 +697 Hover/Click
Dec22 220504 2627 2651 2601 2612 -12 3,806 41,836 +554 Hover/Click
Mar23 220504 2620 2639 2595 2605 -10 848 32,761 +84 Hover/Click
May23 220504 2627 2627 2588 2595 -8 325 14,818 -29 Hover/Click
Jul23 220504 2607 2620 2582 2592 -7 238 3,991 +122 Hover/Click
Total Volume and Open Interest 28,694 251,958 +2,400  
Coffee "C"(ICE) Weekly Monthly
May22 220504 219.85 221.20 219.85 221.20 +3.00 61 214 -50 Hover/Click
Jul22 220504 218.30 221.75 217.90 220.80 +2.85 14,641 98,060 +1,133 Hover/Click
Sep22 220504 217.50 221.60 217.50 220.75 +2.95 4,095 39,858 -545 Hover/Click
Dec22 220504 217.60 221.10 217.25 220.30 +3.00 3,727 35,410 +640 Hover/Click
Mar23 220504 216.90 220.20 216.35 219.45 +3.00 1,506 15,820 +487 Hover/Click
May23 220504 217.70 218.55 215.30 218.50 +3.00 218 6,383 +112 Hover/Click
Total Volume and Open Interest 24,395 206,410 +1,825  
Orange Juice(ICE) Weekly Monthly
May22 220504 189.00 189.00 178.55 178.55 -5.60 0 688 +0 Hover/Click
Jul22 220504 179.65 180.50 175.00 175.55 -5.60 635 9,737 -19 Hover/Click
Sep22 220504 175.90 175.90 170.95 171.85 -4.25 208 1,276 -56 Hover/Click
Nov22 220504 175.15 175.15 172.75 172.75 -4.60 150 289 +139 Hover/Click
Jan23 220504 171.40 171.40 171.40 171.40 -4.45 0 59 +0 Hover/Click
Mar23 220504 171.90 171.90 171.90 171.90 -4.45 0 19 +0 Hover/Click
Total Volume and Open Interest 993 12,068 +64  
Sugar #11(ICE) Weekly Monthly
Jul22 220504 18.70 18.91 18.54 18.62 unch 47,975 367,565 -3,852 Hover/Click
Oct22 220504 18.82 19.03 18.68 18.78 unch 19,605 180,747 +2,295 Hover/Click
Mar23 220504 19.13 19.32 19.01 19.10 unch 10,645 114,650 -358 Hover/Click
May23 220504 18.51 18.65 18.40 18.50 +0.01 3,135 54,973 -391 Hover/Click
Jul23 220504 18.12 18.25 17.98 18.11 unch 1,533 43,744 -270 Hover/Click
Oct23 220504 17.97 18.01 17.76 17.89 -0.01 1,173 28,739 -111 Hover/Click
Mar24 220504 18.13 18.13 17.92 18.06 -0.01 725 18,584 +8 Hover/Click
May24 220504 17.57 17.58 17.43 17.53 unch 92 3,406 +40 Hover/Click
Total Volume and Open Interest 85,221 824,306 -2,452  
London Cocoa(LCE) Weekly Monthly
May22 220504 1779 1785 1737 1739 -35 3,350 13,806 -10,892 Hover/Click
Jul22 220504 1839 1845 1817 1819 -15 9,336 41,502 +1,581 Hover/Click
Sep22 220504 1845 1852 1835 1837 -7 5,588 47,660 +1,165 Hover/Click
Dec22 220504 1857 1861 1846 1849 -5 5,662 70,681 +891 Hover/Click
Mar23 220504 1848 1850 1839 1840 -4 1,941 46,581 +32 Hover/Click
May23 220504 1841 1844 1832 1835 -2 620 12,076 +19 Hover/Click
Jul23 220504 1835 1842 1831 1831 -2 490 8,843 +21 Hover/Click
Total Volume and Open Interest 27,453 251,013 -7,149  
London Sugar(LCE) Weekly Monthly
Aug22 220504 519.50 522.00 516.50 516.90 -2.10 3,970 34,720 +633 Hover/Click
Oct22 220504 510.50 513.10 507.30 507.80 -2.30 1,468 16,036 -83 Hover/Click
Dec22 220504 508.60 510.20 505.30 506.00 -1.80 669 8,636 -30 Hover/Click
Mar23 220504 506.30 509.00 504.10 505.00 -1.20 404 5,396 -13 Hover/Click
May23 220504 500.10 500.30 498.20 499.70 -0.10 88 2,473 +17 Hover/Click
Total Volume and Open Interest 6,919 70,560 +434  
Cotton(ICE) Weekly Monthly
May22 220504 158.02 158.02 158.02 158.02 +4.69 5 18 -5 Hover/Click
Jul22 220504 150.01 155.95 149.10 154.76 +4.68 14,323 95,529 +229 Hover/Click
Oct22 220504 132.99 136.21 132.99 136.21 +2.81 5 40 -2 Hover/Click
Dec22 220504 126.05 129.91 125.49 129.78 +3.60 6,034 76,903 +376 Hover/Click
Mar23 220504 120.56 124.07 120.08 123.66 +2.79 1,128 14,663 +252 Hover/Click
May23 220504 114.38 117.37 114.17 117.25 +2.47 477 4,128 -28 Hover/Click
Total Volume and Open Interest 22,755 206,452 +866  
Lumber(CME) Weekly Monthly
May22 220504 1021.6 1025.5 980.0 1010.0 -29.5 91 593 -52  
Jul22 220504 923.0 923.0 863.0 909.7 -2.3 257 1,554 +24  
Sep22 220504 841.2 852.7 825.0 852.7 -4.7 17 369 +7  
Nov22 220504 831.0 831.0 805.0 807.2 -33.7 0 138 +0  
Jan23 220504 836.7 836.7 836.7 836.7 -33.7 0 8 +0  
Mar23 220504 843.1 843.1 843.1 843.1 -33.7 0 2 +0  
May23 220504 818.9 818.9 818.9 818.9 -33.7 0 1 +0  
Total Volume and Open Interest 365 2,665 -21  
Crude Oil(NYM) Weekly Monthly
Jun22 220504 103.50 108.61 102.95 107.81 +5.40 261,878 259,319 -9,545 Hover/Click
Jul22 220504 101.99 107.00 101.41 106.22 +5.32 89,425 173,717 +4,324 Hover/Click
Aug22 220504 100.27 105.12 99.70 104.42 +5.20 50,035 90,721 +1,487 Hover/Click
Sep22 220504 98.46 103.12 97.93 102.49 +4.97 42,991 108,604 +3,202 Hover/Click
Oct22 220504 96.61 100.98 96.58 100.58 +4.74 25,620 70,697 +3,479 Hover/Click
Nov22 220504 95.02 99.27 95.02 98.76 +4.54 19,295 63,233 -982 Hover/Click
Dec22 220504 93.59 97.56 93.11 97.04 +4.34 54,234 248,507 -56 Hover/Click
Jan23 220504 91.96 95.92 91.96 95.43 +4.15 9,823 39,722 +521 Hover/Click
Feb23 220504 91.49 94.23 91.42 93.94 +3.96 4,680 38,604 -359 Hover/Click
Mar23 220504 89.45 93.00 89.44 92.57 +3.78 5,816 52,859 +854 Hover/Click
Apr23 220504 88.31 91.65 88.24 91.31 +3.62 3,286 32,952 +752 Hover/Click
May23 220504 88.04 90.25 88.04 90.16 +3.47 2,229 25,664 -32 Hover/Click
Jun23 220504 86.35 89.53 86.17 89.13 +3.34 12,438 119,760 +936 Hover/Click
Jul23 220504 87.05 88.13 87.05 88.13 +3.22 461 22,490 +48 Hover/Click
Aug23 220504 87.18 87.18 87.18 87.18 +3.11 363 18,793 +59 Hover/Click
Sep23 220504 86.51 86.64 86.28 86.28 +3.00 691 25,445 +139 Hover/Click
Total Volume and Open Interest 605,484 1,758,210 +5,904  
e-miNY Crude Oil(NYM)
Jun22 220504 103.575 108.625 102.975 107.800 +5.400 24,628 2,625 -149  
Jul22 220504 101.975 107.000 101.425 106.225 +5.325 314 493 +10  
Aug22 220504 100.100 104.700 99.875 104.425 +5.200 62 73 +4  
Sep22 220504 98.250 102.700 98.250 102.500 +4.975 17 63 +0  
Oct22 220504 99.150 100.825 99.150 100.575 +4.725 10 21 -2  
Nov22 220504 96.200 99.000 96.200 98.750 +4.525 3 19 +0  
Dec22 220504 93.500 97.525 93.500 97.050 +4.350 17 327 +6  
Jan23 220504 95.700 95.700 95.425 95.425 +4.150 0 83 +0  
Feb23 220504 93.700 93.950 93.700 93.950 +3.975 0 4 +0  
Mar23 220504 92.575 92.575 92.575 92.575 +3.775 0 12 +0  
Total Volume and Open Interest 25,053 3,833 -132  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220504 410.07 424.61 409.52 419.70 +11.43 43,497 69,955 -2,094 Hover/Click
Jul22 220504 375.04 391.11 375.04 388.22 +14.09 27,666 40,613 +2,553 Hover/Click
Aug22 220504 357.00 372.22 356.34 369.94 +15.65 14,696 20,096 -272 Hover/Click
Sep22 220504 347.19 361.97 347.19 359.92 +15.66 12,048 18,887 +519 Hover/Click
Oct22 220504 338.60 352.70 338.60 351.50 +15.25 4,351 15,909 +402 Hover/Click
Nov22 220504 335.97 344.47 335.60 343.16 +14.53 3,378 9,563 +255 Hover/Click
Dec22 220504 324.70 336.75 324.70 335.11 +13.72 4,518 22,652 +493 Hover/Click
Jan23 220504 322.68 330.37 321.96 328.76 +12.68 859 6,150 +3 Hover/Click
Feb23 220504 316.34 324.01 316.27 322.45 +11.57 768 4,041 +173 Hover/Click
Mar23 220504 310.86 317.64 310.18 315.81 +10.18 729 2,997 +4 Hover/Click
Apr23 220504 305.27 310.50 304.87 309.21 +9.04 511 1,669 -196 Hover/Click
May23 220504 301.31 304.37 300.42 303.83 +8.15 454 1,286 +84 Hover/Click
Jun23 220504 296.36 301.85 296.36 299.76 +7.73 474 4,761 +33 Hover/Click
Jul23 220504 296.81 296.85 296.81 296.81 +7.26 91 624 -8 Hover/Click
Total Volume and Open Interest 114,346 230,358 +1,967  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220504 354.44 367.54 354.00 365.23 +15.11 58,558 112,439 +1,314 Hover/Click
Jul22 220504 346.07 358.88 345.62 356.75 +14.88 34,884 61,846 +550 Hover/Click
Aug22 220504 335.21 347.34 334.01 345.25 +14.45 15,812 34,002 +9 Hover/Click
Sep22 220504 324.00 335.49 323.60 333.38 +13.92 8,689 24,923 -56 Hover/Click
Oct22 220504 298.64 311.09 298.61 309.69 +13.62 4,583 12,569 +256 Hover/Click
Nov22 220504 294.58 300.00 293.82 298.83 +13.34 2,997 12,649 +179 Hover/Click
Dec22 220504 281.88 291.79 281.87 290.31 +13.04 2,614 29,840 +136 Hover/Click
Jan23 220504 279.97 285.45 278.65 284.08 +12.56 579 7,605 +112 Hover/Click
Feb23 220504 276.38 280.77 274.34 279.77 +12.02 226 2,249 +12 Hover/Click
Mar23 220504 273.89 278.39 271.90 277.28 +11.61 159 1,872 +6 Hover/Click
Total Volume and Open Interest 129,297 304,860 +2,567  
e-miNY RBOB Gasoline(NYM)
Jun22 220504 365.23 365.23 365.23 365.23 +15.11 1 1 -1  
Jul22 220504 356.75 356.75 356.75 356.75 +14.88        
Aug22 220504 345.25 345.25 345.25 345.25 +14.45        
Sep22 220504 333.38 333.38 333.38 333.38 +13.92        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jun22 220504 7.815 8.474 7.729 8.415 +0.461 110,917 125,619 -1,410 Hover/Click
Jul22 220504 7.899 8.542 7.815 8.472 +0.447 73,582 169,400 +3,130 Hover/Click
Aug22 220504 7.878 8.528 7.812 8.461 +0.446 24,538 63,514 -2,588 Hover/Click
Sep22 220504 7.816 8.463 7.760 8.412 +0.456 23,084 87,136 +252 Hover/Click
Oct22 220504 7.800 8.458 7.788 8.407 +0.456 26,517 94,708 -1,609 Hover/Click
Nov22 220504 7.872 8.513 7.811 8.463 +0.451 7,481 44,840 -185 Hover/Click
Dec22 220504 7.978 8.652 7.950 8.600 +0.446 6,996 47,595 -62 Hover/Click
Jan23 220504 8.148 8.755 8.070 8.703 +0.447 8,750 62,997 +25 Hover/Click
Feb23 220504 7.851 8.449 7.749 8.392 +0.427 4,592 25,668 -209 Hover/Click
Mar23 220504 6.541 7.027 6.541 6.968 +0.304 5,890 38,547 +390 Hover/Click
Apr23 220504 4.787 5.063 4.760 4.988 +0.139 6,774 57,660 -381 Hover/Click
May23 220504 4.577 4.861 4.577 4.796 +0.128 4,573 58,956 -60 Hover/Click
Jun23 220504 4.623 4.890 4.623 4.834 +0.127 2,998 23,404 +396 Hover/Click
Jul23 220504 4.763 4.925 4.763 4.876 +0.127 2,087 19,161 +172 Hover/Click
Aug23 220504 4.795 4.948 4.795 4.874 +0.124 2,334 13,617 -43 Hover/Click
Sep23 220504 4.768 4.895 4.768 4.851 +0.122 1,907 17,860 -30 Hover/Click
Total Volume and Open Interest 324,630 1,137,182 -1,313  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220504 105.91 111.00 105.46 110.14 +5.17 151,340 468,811 -3,141 Hover/Click
Aug22 220504 104.91 109.51 104.19 108.72 +4.99 77,007 245,031 +487 Hover/Click
Sep22 220504 102.92 107.65 102.60 106.95 +4.79 63,534 178,007 +6,701 Hover/Click
Oct22 220504 101.39 105.76 100.97 105.14 +4.60 32,562 93,775 +2,998 Hover/Click
Nov22 220504 99.80 103.98 99.46 103.42 +4.44 22,525 83,710 +396 Hover/Click
Dec22 220504 98.29 102.26 97.95 101.73 +4.28 63,247 194,371 -1,093 Hover/Click
Jan23 220504 96.76 100.56 96.56 100.12 +4.09 9,417 42,102 -714 Hover/Click
Feb23 220504 95.43 99.08 95.42 98.64 +3.92 5,464 47,150 -254 Hover/Click
Mar23 220504 94.28 97.76 94.27 97.35 +3.76 8,416 38,954 +444 Hover/Click
Apr23 220504 95.93 96.18 95.67 96.16 +3.60 1,374 16,912 +47 Hover/Click
May23 220504 94.73 95.10 94.71 95.10 +3.45 735 19,475 +284 Hover/Click
Jun23 220504 91.48 94.49 91.28 94.16 +3.33 16,074 88,026 +1,070 Hover/Click
Jul23 220504 93.22 93.22 93.22 93.22 +3.21 249 17,349 +5 Hover/Click
Aug23 220504 92.31 92.31 92.31 92.31 +3.10 177 10,584 +21 Hover/Click
Total Volume and Open Interest 475,582 1,877,884 +7,663  
Gas Oil(ICE) Weekly Monthly
May22 220504 1198.75 1236.75 1182.00 1193.00 -3.50 13,847 64,361 -3,261 Hover/Click
Jun22 220504 1138.25 1180.00 1138.25 1147.00 +13.00 40,485 116,109 +948 Hover/Click
Jul22 220504 1080.75 1128.75 1080.75 1101.50 +26.25 30,665 72,386 -29 Hover/Click
Aug22 220504 1033.25 1084.75 1033.25 1059.75 +32.25 11,255 41,148 -399 Hover/Click
Sep22 220504 1006.50 1054.75 1006.00 1033.00 +34.50 11,145 44,372 +825 Hover/Click
Oct22 220504 985.50 1031.00 983.25 1010.50 +33.50 6,418 32,547 +338 Hover/Click
Nov22 220504 956.50 1001.25 956.50 981.25 +30.50 4,907 19,232 +417 Hover/Click
Dec22 220504 928.25 972.25 927.75 952.25 +27.00 15,827 63,855 -1,104 Hover/Click
Jan23 220504 916.25 947.50 916.25 932.00 +24.00 1,806 16,680 -172 Hover/Click
Feb23 220504 902.75 927.75 902.75 913.75 +21.75 651 7,793 +182 Hover/Click
Total Volume and Open Interest 139,881 537,807 -2,290  
Ethanol(CBOT)
Jun22 220504 2.160 2.160 2.160 2.160 unch        
Jul22 220504 2.160 2.160 2.160 2.160 unch        
Aug22 220504 2.160 2.160 2.160 2.160 unch        
Sep22 220504 2.160 2.160 2.160 2.160 unch        
Oct22 220504 2.160 2.160 2.160 2.160 unch        
Nov22 220504 2.160 2.160 2.160 2.160 unch        
Dec22 220504 2.160 2.160 2.160 2.160 unch        
Jan23 220504 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220504 103.47 108.62 103.04 107.81 +5.40 48,113 76,493 -153 Hover/Click
Jul22 220504 101.93 106.98 101.47 106.22 +5.32 82,988 48,921 -1,036 Hover/Click
Aug22 220504 100.80 105.11 100.80 104.42 +5.20 66,187 26,939 +344 Hover/Click
Sep22 220504 99.31 103.11 99.31 102.49 +4.97 33,521 45,205 +68 Hover/Click
Oct22 220504 98.70 100.95 98.64 100.58 +4.74 8,928 28,529 +1,051 Hover/Click
Nov22 220504 96.87 98.83 96.79 98.76 +4.54 4,773 14,480 +111 Hover/Click
Dec22 220504 94.50 97.56 94.50 97.04 +4.34 8,904 111,512 +359 Hover/Click
Jan23 220504 93.02 95.50 93.02 95.43 +4.15 1,323 7,140 +51 Hover/Click
Feb23 220504 91.61 93.94 91.61 93.94 +3.96 403 3,748 +11 Hover/Click
Mar23 220504 92.57 92.57 92.57 92.57 +3.78 624 9,602 +67 Hover/Click
Apr23 220504 91.31 91.31 91.31 91.31 +3.62 71 3,354 +7 Hover/Click
May23 220504 90.16 90.16 90.16 90.16 +3.47 98 2,822 +0 Hover/Click
Jun23 220504 88.26 89.13 88.25 89.13 +3.34 1,731 28,673 -189 Hover/Click
Jul23 220504 88.13 88.13 88.13 88.13 +3.22 39 1,558 -31 Hover/Click
Aug23 220504 87.18 87.18 87.18 87.18 +3.11 11 1,061 +0 Hover/Click
Sep23 220504 86.28 86.28 86.28 86.28 +3.00 13 3,836 +5 Hover/Click
Total Volume and Open Interest 261,432 502,070 +486  
US Dollar Index(ICE) Weekly Monthly
Jun22 220504 103.480 103.670 102.480 102.595 -0.900 14,290 52,760 +864 Hover/Click
Sep22 220504 103.240 103.290 102.305 102.355 -0.870 42 538 +9 Hover/Click
Dec22 220504 103.115 103.115 102.050 102.080 -0.950 14 116 +14 Hover/Click
Total Volume and Open Interest 14,346 53,420 +887  
Australian Dollar(CME) Weekly Monthly
Jun22 220504 71.01 72.70 70.93 72.37 +1.38 91,858 143,087 +2,659 Hover/Click
Sep22 220504 71.13 72.75 71.01 72.43 +1.37 44 580 +13 Hover/Click
Dec22 220504 71.21 72.65 71.03 72.41 +1.36 3 56 +0 Hover/Click
Total Volume and Open Interest 91,942 144,143 +2,678  
British Pound(CME) Weekly Monthly
Jun22 220504 124.98 126.38 124.51 125.77 +0.87 65,290 265,151 +600 Hover/Click
Sep22 220504 124.78 126.47 124.67 125.91 +0.91 33 2,830 +4 Hover/Click
Dec22 220504 126.11 126.54 125.00 126.11 +0.90 0 2,019 +0 Hover/Click
Total Volume and Open Interest 65,457 271,800 +607  
Canadian Dollar(CME) Weekly Monthly
Jun22 220504 77.87 78.55 77.79 78.42 +0.57 74,651 145,867 +1,333 Hover/Click
Sep22 220504 77.91 78.51 77.78 78.40 +0.58 239 3,392 +45 Hover/Click
Dec22 220504 77.93 78.43 77.76 78.38 +0.58 166 5,287 +90 Hover/Click
Mar23 220504 78.39 78.41 77.80 78.39 +0.58 0 240 +0 Hover/Click
Total Volume and Open Interest 75,081 155,809 +1,448  
Japanese Yen(CME) Weekly Monthly
Jun22 220504 76.93 77.85 76.79 77.76 +0.85 117,245 248,477 -838 Hover/Click
Sep22 220504 77.35 78.26 77.24 78.20 +0.85 62 1,860 +6 Hover/Click
Dec22 220504 78.83 78.83 77.92 78.83 +0.89 1 59 -1 Hover/Click
Total Volume and Open Interest 117,411 252,535 -848  
Swiss Franc(CME) Weekly Monthly
Jun22 220504 102.37 103.07 101.69 102.81 +0.44 13,096 48,246 -500 Hover/Click
Sep22 220504 102.95 103.76 102.42 103.52 +0.44 9 212 +3 Hover/Click
Dec22 220504 104.36 104.47 103.37 104.36 +0.48 0 80 +0 Hover/Click
Total Volume and Open Interest 13,105 48,538 -497  
EuroFX(CME) Weekly Monthly
Jun22 220504 105.41 106.50 105.24 106.36 +0.91 133,418 681,753 +650 Hover/Click
Sep22 220504 106.16 107.13 105.92 107.01 +0.90 571 7,867 -200 Hover/Click
Dec22 220504 106.75 107.80 106.66 107.80 +0.95 14 2,796 -2 Hover/Click
Total Volume and Open Interest 134,212 695,854 +475  
Mexican Peso(CME) Weekly Monthly
Jun22 220504 489.25 496.25 488.75 494.38 +4.88 47,680 153,800 -951 Hover/Click
Sep22 220504 482.38 487.25 479.75 485.25 +4.88 1 417 +0 Hover/Click
Total Volume and Open Interest 47,681 154,227 -951  
Brazilian Real(CME) Weekly Monthly
Jun22 220504 199.80 202.65 196.95 201.75 +1.95 10,239 61,587 +400 Hover/Click
Jul22 220504 197.80 200.80 195.20 199.95 +1.95 21 83 +5  
Aug22 220504 198.60 198.95 193.90 198.50 +2.10 10 42 +0  
Sep22 220504 196.70 196.70 192.30 196.70 +2.05 1 3 +1 Hover/Click
Total Volume and Open Interest 10,271 61,715 +406  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220504 139~210 140~170 138~290 140~050 +0~050 298,190 1,167,267 +8,894 Hover/Click
Sep22 220504 138~250 139~170 138~010 139~060 +0~040 13,833 15,869 +13,644 Hover/Click
Dec22 220504 138~290 138~290 138~290 138~290 +0~040 1 1 +1 Hover/Click
Total Volume and Open Interest 312,024 1,183,137 +22,539  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220504 118~120 119~065 118~045 119~050 +0~205 1,282,256 3,687,116 +33,870 Hover/Click
Sep22 220504 117~315 118~215 117~215 118~195 +0~180 1,928 14,441 +1,075 Hover/Click
Dec22 220504 118~015 118~195 117~240 118~195 +0~180 0 6 +0 Hover/Click
Total Volume and Open Interest 1,284,184 3,701,563 +34,945  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220504 112~060 112~290 111~314 112~276 +0~186 803,857 3,783,739 +8,701 Hover/Click
Sep22 220504 111~236 112~150 111~182 112~140 +0~186 5,163 4,392 +2,270 Hover/Click
Dec22 220504 112~140 112~140 112~140 112~140 +0~186       Hover/Click
Total Volume and Open Interest 809,020 3,788,131 +10,971  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220504 105~084 105~196 105~036 105~186 +0~094 380,519 2,199,957 -8,562 Hover/Click
Sep22 220504 104~226 105~050 104~215 105~050 +0~095 29 79 +8 Hover/Click
Dec22 220504 105~054 105~054 105~054 105~054 +0~095       Hover/Click
Total Volume and Open Interest 380,548 2,200,036 -8,554  
Eurodollars(CME) Weekly Monthly
Jun22 220504 98.095 98.170 98.030 98.150 +0.055 90,254 1,014,465 +5,713  
Sep22 220504 97.205 97.350 97.095 97.325 +0.125 100,594 1,025,062 +1,961  
Dec22 220504 96.710 96.870 96.585 96.855 +0.145 112,511 1,352,928 +1,859  
Mar23 220504 96.450 96.635 96.330 96.625 +0.165 69,992 930,740 +4,011  
Jun23 220504 96.295 96.490 96.190 96.485 +0.170 94,390 974,547 +9,723  
Sep23 220504 96.395 96.585 96.305 96.580 +0.165 61,660 836,744 -1,627  
Dec23 220504 96.510 96.690 96.420 96.680 +0.150 80,490 1,214,199 -6,922  
Mar24 220504 96.600 96.775 96.525 96.765 +0.135 43,463 408,870 -497  
Jun24 220504 96.660 96.825 96.595 96.820 +0.125 39,951 436,260 -3,391  
Sep24 220504 96.710 96.855 96.650 96.850 +0.115 39,216 444,584 -1,586  
Dec24 220504 96.745 96.880 96.690 96.870 +0.100 50,832 725,219 +3,813  
Mar25 220504 96.800 96.920 96.760 96.910 +0.090 28,220 238,851 -1,028  
Jun25 220504 96.850 96.955 96.815 96.945 +0.080 21,752 164,261 -971  
Sep25 220504 96.885 96.985 96.855 96.975 +0.070 19,313 118,721 +41  
Dec25 220504 96.905 96.990 96.875 96.980 +0.060 19,729 133,263 +3,015  
Mar26 220504 96.910 96.990 96.885 96.975 +0.045 18,103 78,998 +499  
Jun26 220504 96.905 96.975 96.880 96.960 +0.040 11,647 69,115 -1,546  
Sep26 220504 96.885 96.955 96.860 96.935 +0.030 11,333 73,954 -163  
Total Volume and Open Interest 957,257 10,567,768 +13,374  
Ultra T-Bond(CBOT)
Jun22 220504 158~15 159~06 157~02 158~14 -0~07 135,680 1,278,494 -3,666  
Sep22 220504 157~20 157~30 157~20 157~20 -0~07 0 2 +0  
Dec22 220504 157~20 157~20 157~20 157~20 -0~07        
Total Volume and Open Interest 135,680 1,278,496 -3,666  
Ultra 10-Yr T-Note(CBOT)
Jun22 220504 127~290 128~275 127~180 128~225 +0~180 260,315 1,271,457 +357  
Sep22 220504 127~170 128~050 127~170 128~050 +0~180 0 3 +0  
Dec22 220504 128~050 128~050 128~050 128~050 +0~180        
Total Volume and Open Interest 260,315 1,271,460 +357  
30 Day Federal Funds(CBOT)
May22 220504 99.217 99.232 99.207 99.230 +0.013 25,041 370,914 +1,887  
Jun22 220504 98.855 98.900 98.840 98.895 +0.035 14,491 102,773 -4,420  
Jul22 220504 98.515 98.580 98.460 98.570 +0.055 33,049 287,123 +4,231  
Aug22 220504 98.080 98.165 97.985 98.145 +0.070 20,852 201,990 -1,849  
Sep22 220504 97.925 98.035 97.850 98.025 +0.080 3,155 59,404 +20  
Oct22 220504 97.650 97.775 97.545 97.755 +0.115 15,450 146,234 +2,926  
Total Volume and Open Interest 182,637 1,628,866 +1,303  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220504 149.27 149.39 149.23 149.24 -0.02 1,830 12,060 +71 Hover/Click
Sep22 220504 149.23 149.23 149.23 149.23 -0.02       Hover/Click
Dec22 220504 149.23 149.23 149.23 149.23 -0.02       Hover/Click
Total Volume and Open Interest 1,830 12,060 +71  
Euro-Buxl(EUREX)
Jun22 220504 170.46 171.98 169.42 171.04 -0.60 45,064 308,582 -13,811  
Sep22 220504 184.02 186.50 184.02 185.12 -0.74 88 6,082 +68  
Dec22 220504 184.16 184.16 184.16 184.16 -0.60        
Total Volume and Open Interest 45,152 314,664 -13,743  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220504 152.86 153.73 152.44 153.18 -0.49 421,177 1,368,617 -175,190 Hover/Click
Sep22 220504 153.00 154.44 152.98 153.72 -0.49 993 65,292 -74 Hover/Click
Dec22 220504 151.01 151.01 151.01 151.01 -0.49 1 12 +0 Hover/Click
Total Volume and Open Interest 422,171 1,433,921 -175,264  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220504 126.77 127.37 126.53 126.95 -0.27 244,364 1,698,862 -109,292 Hover/Click
Sep22 220504 125.43 126.01 125.42 125.74 -0.28 227 3,342 +186 Hover/Click
Dec22 220504 125.92 125.92 125.92 125.92 -0.27       Hover/Click
Total Volume and Open Interest 244,591 1,702,204 -109,106  
Euro-Schatz(EUREX)
Jun22 220504 110.11 110.25 110.01 110.13 -0.07 206,822 1,915,345 -99,895  
Sep22 220504 109.55 109.55 109.51 109.51 -0.16 0 3 +0  
Dec22 220504 110.15 110.15 110.15 110.15 -0.07        
Total Volume and Open Interest 206,822 1,915,348 -99,895  
3-Mth Euribor(EUREX)
Jun22 220504 100.260 100.260 100.260 100.260 +0.005 0 495 +0  
Sep22 220504 99.760 99.760 99.760 99.760 +0.005 0 1,288 +0  
Dec22 220504 99.305 99.305 99.305 99.305 unch 8 194 -8  
Total Volume and Open Interest 8 3,403 -8  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220504 117~21 118~01 117~14 117~27 -0~08 240,728 668,848 -3,425 Hover/Click
Sep22 220504 117~01 117~01 117~01 117~01 -0~08 0 2 +0 Hover/Click
Total Volume and Open Interest 240,728 668,850 -3,425  
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 220504 100.245 100.275 100.240 100.265 +0.005 23,036 458,572 -4,408  
Sep22 220504 99.730 99.800 99.730 99.770 +0.010 19,747 515,995 -223  
Dec22 220504 99.255 99.355 99.245 99.305 unch 25,214 536,226 -3,929  
Total Volume and Open Interest 255,323 4,308,860 -6,477  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220504 98.58 98.63 98.52 98.53 -0.09 27,922 204,444 -866  
Sep22 220504 97.46 97.47 97.21 97.24 -0.23 13,937 190,269 -150  
Dec22 220504 96.74 96.80 96.54 96.56 -0.20 14,399 175,744 -2,272  
Mar23 220504 96.26 96.31 96.07 96.11 -0.16 12,093 126,886 -772  
Jun23 220504 96.07 96.12 95.94 95.98 -0.11 9,002 91,284 +2,252  
Sep23 220504 96.12 96.14 95.96 96.00 -0.10 5,937 92,059 +641  
Dec23 220504 96.12 96.17 95.99 96.04 -0.08 3,669 53,162 -49  
Mar24 220504 96.17 96.22 96.01 96.08 -0.08 4,825 36,343 +1,576  
Jun24 220504 96.20 96.20 96.04 96.09 -0.10 11 375 +9  
Sep24 220504 96.09 96.09 96.09 96.09 -0.10 0 114 -4  
Total Volume and Open Interest 91,795 970,745 +365  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220504 96.56 96.62 96.38 96.42 -0.14 168,928 1,141,087 -8,421  
Sep22 220504 96.42 96.42 96.42 96.42 -0.14 0 1,226 +0  
Total Volume and Open Interest 168,928 1,142,313 -8,421  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220504 96.83 96.88 96.68 96.72 -0.11 117,618 877,849 +615  
Sep22 220504 96.72 96.72 96.72 96.72 -0.11        
Total Volume and Open Interest 117,618 877,849 +615  
Gold(CMX) Weekly Monthly
Jun22 220504 1868.3 1892.0 1861.1 1868.8 -1.8 193,825 437,730 -6,248 Hover/Click
Aug22 220504 1876.1 1898.8 1868.8 1876.2 -1.6 9,783 71,754 +5,067 Hover/Click
Oct22 220504 1883.2 1906.4 1877.2 1884.1 -1.5 347 12,786 +53 Hover/Click
Dec22 220504 1892.1 1915.2 1885.4 1893.0 -1.2 819 30,317 -153 Hover/Click
Feb23 220504 1901.7 1902.5 1901.0 1902.5 -1.1 94 4,728 +14 Hover/Click
Apr23 220504 1910.2 1912.0 1906.8 1912.0 -0.9 69 862 +11 Hover/Click
Jun23 220504 1921.5 1921.5 1921.5 1921.5 -0.9 2 927 -1 Hover/Click
Aug23 220504 1930.7 1930.7 1930.7 1930.7 -0.9 0 50 +0 Hover/Click
Oct23 220504 1940.4 1940.4 1940.4 1940.4 -0.9 0 4 +0 Hover/Click
Dec23 220504 1951.6 1951.6 1951.6 1951.6 -0.9 0 406 +0 Hover/Click
Feb24 220504 1955.2 1955.2 1955.2 1955.2 -0.9       Hover/Click
Total Volume and Open Interest 205,342 560,166 -1,106  
Silver(CMX) Weekly Monthly
May22 220504 2258.5 2306.0 2229.0 2236.2 -25.9 273 3,949 -154 Hover/Click
Jul22 220504 2260.0 2312.5 2222.0 2240.2 -26.3 56,206 110,951 +1,197 Hover/Click
Sep22 220504 2270.0 2321.0 2231.0 2249.6 -25.1 1,343 11,168 +26 Hover/Click
Dec22 220504 2284.5 2336.5 2247.5 2265.5 -23.7 797 7,647 +88 Hover/Click
Mar23 220504 2307.5 2347.5 2274.0 2284.2 -22.5 114 1,262 +24 Hover/Click
May23 220504 2298.4 2298.4 2298.4 2298.4 -21.1 6 26 -3 Hover/Click
Jul23 220504 2344.5 2344.5 2312.9 2312.9 -21.1 10 107 -2 Hover/Click
Total Volume and Open Interest 59,077 137,176 +1,227  
Platinum(NYMEX) Weekly Monthly
Jul22 220504 958.2 987.0 957.2 979.6 +21.0 14,027 58,477 -442 Hover/Click
Oct22 220504 959.3 987.1 958.8 979.6 +20.4 230 9,603 +16 Hover/Click
Jan23 220504 970.0 987.0 963.0 981.9 +20.1 0 162 +0 Hover/Click
Apr23 220504 987.1 987.1 987.1 987.1 +20.1 0 26 +0 Hover/Click
Total Volume and Open Interest 14,310 68,312 -599  
Palladium(NYMEX) Weekly Monthly
Jun22 220504 2248.00 2282.00 2211.00 2236.00 -2.30 1,162 5,703 +49 Hover/Click
Sep22 220504 2260.00 2288.00 2235.50 2248.80 +2.80 101 1,894 +67 Hover/Click
Dec22 220504 2248.80 2248.80 2248.80 2248.80 +2.80 0 3 +0 Hover/Click
Total Volume and Open Interest 1,263 7,601 +115  
Copper(CMX) Weekly Monthly
May22 220504 429.00 436.40 424.00 432.85 +5.75 1,034 5,197 -333 Hover/Click
Jul22 220504 429.90 438.35 425.10 433.80 +5.50 47,298 115,787 +612 Hover/Click
Sep22 220504 430.30 438.30 425.65 434.05 +5.35 6,442 30,784 -81 Hover/Click
Dec22 220504 431.65 438.65 426.65 434.80 +5.15 1,762 20,213 +404 Hover/Click
Mar23 220504 433.05 439.05 429.00 435.30 +5.05 361 3,717 +118 Hover/Click
Total Volume and Open Interest 58,086 185,788 +785  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220504 33041 34027 32925 33969 +936 222,204 80,622 -209 Hover/Click
Sep22 220504 33051 34013 32938 33966 +934 411 707 -2 Hover/Click
Dec22 220504 34150 34150 34150 34150 +815 0 9 +0 Hover/Click
Mar23 220504 34368 34368 34368 34368 +950       Hover/Click
Total Volume and Open Interest 222,615 81,338 -211  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220504 4171.25 4303.00 4142.75 4295.25 +126.00 2,351,404 2,173,204 -33,692 Hover/Click
Sep22 220504 4180.50 4306.50 4147.75 4299.50 +125.75 3,907 19,022 +433 Hover/Click
Dec22 220504 4205.00 4319.00 4162.00 4312.50 +124.75 307 10,108 +222 Hover/Click
Mar23 220504 4335.00 4335.00 4335.00 4335.00 +125.00 4 949 +1 Hover/Click
Total Volume and Open Interest 2,355,622 2,204,832 -33,036  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220504 13121.00 13555.25 12883.00 13531.25 +443.75 763,818 228,671 -580 Hover/Click
Sep22 220504 13150.00 13589.00 12924.75 13569.50 +442.75 1,251 2,561 +219 Hover/Click
Dec22 220504 13229.75 13646.50 13005.00 13637.00 +445.00 33 201 +5 Hover/Click
Total Volume and Open Interest 765,102 231,440 -356  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220504 2536.00 2608.70 2511.20 2606.20 +71.70 21,366 55,231 +1,888 Hover/Click
Sep22 220504 2600.00 2614.00 2522.30 2614.00 +71.70 0 2 +0 Hover/Click
Dec22 220504 2622.60 2622.60 2622.60 2622.60 +70.90       Hover/Click
Total Volume and Open Interest 21,366 55,233 +1,888  
Volatility Index(CBOE)
May22 220504 28.80 28.95 25.60 25.76 -3.13 109,600 118,623 -8,555  
Jun22 220504 29.25 29.35 26.80 26.99 -2.35 83,583 101,263 +8,615  
Jul22 220504 29.35 29.40 27.44 27.61 -1.75 31,307 48,841 +519  
Aug22 220504 29.06 29.15 27.45 27.64 -1.46 17,909 29,665 -1,175  
Total Volume and Open Interest 264,328 332,107 -146  
S & P 600(CME)
Jun22 220504 1267.80 1267.80 1267.80 1267.80 +32.40        
Sep22 220504 1268.60 1268.60 1268.60 1268.60 +32.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220504 1896.60 1951.50 1867.80 1947.20 +51.80 274,772 496,821 -7,701 Hover/Click
Sep22 220504 1902.60 1952.70 1870.80 1948.70 +51.80 86 428 +27 Hover/Click
Dec22 220504 1950.70 1950.70 1950.70 1950.70 +49.90       Hover/Click
Total Volume and Open Interest 274,858 497,249 -7,674  
Nikkei 225(CME)
Jun22 220504 27105 27510 26810 27455 +360 4,911 11,037 -11  
Sep22 220504 27420 27420 26850 27420 +365 0 11 +0  
Total Volume and Open Interest 4,911 11,048 -11  
Nikkei 225(SGX) Weekly Monthly
Jun22 220504 26945 27180 26815 27115 +180 41,701 106,984 +1,480  
Sep22 220504 27060 27060 27060 27060 +180 0 936 +0  
Dec22 220504 26850 26850 26850 26850 +180 0 12,986 +0  
Total Volume and Open Interest 41,701 136,049 +1,480  
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 220504 27075 27480 26785 27425 +360 35,796 38,402 -1,832  
Sep22 220504 27365 27395 26755 27365 +360 4 14 +0  
Dec22 220504 27125 27125 27125 27125 +360        
Total Volume and Open Interest 35,800 38,416 -1,832  
Nikkei 225(CME) e-Mini Yen
Jun22 220504 27430 27430 27430 27430 +360        
Sep22 220504 27370 27370 27370 27370 +360        
Dec22 220504 27130 27130 27130 27130 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220504 6412.5 6490.5 6335.0 6342.5 -81.0 76,534 315,603 +11,166  
Jun22 220504 6364.0 6434.0 6295.0 6295.0 -81.5 112 10,991 +30  
Jul22 220504 6277.5 6277.5 6277.5 6277.5 -81.5        
Sep22 220504 6273.0 6273.0 6273.0 6273.0 -80.5        
Dec22 220504 6253.5 6253.5 6253.5 6253.5 -81.5 0 14,502 +0  
Mar23 220504 6252.5 6252.5 6252.5 6252.5 -80.5        
Total Volume and Open Interest 76,646 341,099 +11,196  
Hang Seng Index(HKFE) Weekly Monthly
May22 220504 20950 21042 20668 20719 -235 187,272 115,894 +231  
Jun22 220504 20700 20811 20462 20506 -245 974 10,363 -22  
Total Volume and Open Interest 188,561 142,359 -10,285  
DAX(EUREX) Weekly Monthly
Jun22 220504 14028.0 14271.0 13966.0 13991.0 -25.0 63,667 91,536 -1,132  
Sep22 220504 13990.0 14172.0 13974.0 13974.0 -26.0 0 490 +0  
Dec22 220504 13973.0 13973.0 13973.0 13973.0 -24.0 0 4 +0  
Total Volume and Open Interest 63,667 92,030 -1,132  
Mini-DAX(EUREX)
Jun22 220504 14032.0 14273.0 13966.0 13991.0 -25.0 37,435 13,882 -79  
Sep22 220504 14033.0 14235.0 13974.0 13974.0 -26.0 40 115 +4  
Dec22 220504 13973.0 13973.0 13973.0 13973.0 -24.0 6 8 +1  
Total Volume and Open Interest 37,481 14,005 -74  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220504 3718 3769 3674 3681 -26 803,516 4,258,178 -49,116  
Sep22 220504 3686 3751 3666 3666 -26 53 31,513 +14  
Dec22 220504 3654 3654 3654 3654 -27 0 64,091 +0  
Total Volume and Open Interest 803,569 4,361,273 -49,102  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220504 11948 12004 11824 11864 -104 32,344 170,593 +666  
Sep22 220504 11906 11906 11831 11831 -103 13 116 +3  
Dec22 220504 11813 11813 11813 11813 -104 0 24 +0  
Total Volume and Open Interest 32,357 170,733 +669  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220504 7536.00 7562.00 7464.50 7475.00 -53.50 89,721 598,858 -266  
Sep22 220504 7492.50 7492.50 7430.00 7430.00 -52.50 3 570 +0  
Dec22 220504 7423.00 7423.00 7423.00 7423.00 -52.50 1,358 1,368 +0  
Total Volume and Open Interest 91,082 600,796 -266  
SPI 200(SFE) Weekly Monthly
Jun22 220504 7276.0 7341.0 7263.0 7272.0 -13.0 43,393 231,573 -3,087  
Sep22 220504 7172.0 7172.0 7172.0 7172.0 -24.0 0 2 +0  
Dec22 220504 7150.0 7150.0 7150.0 7150.0 -24.0 0 103 +0  
Total Volume and Open Interest 43,423 231,707 -3,087  
FTSE MIB(ISE)
Jun22 220504 23890.00 24090.00 23530.00 23553.00 -343.00 22,105 86,328 +1,135  
Sep22 220504 23500.00 23710.00 23391.00 23391.00 -338.00 60 900 +31  
Dec22 220504 23196.00 23196.00 23196.00 23196.00 -338.00        
Total Volume and Open Interest 22,165 87,228 +1,166  
KOSPI 200(KFE)
Jun22 220504 354.30 355.45 352.10 353.55 +0.70 214,234 273,444 -636  
Sep22 220504 354.25 355.35 352.20 353.80 +1.20 464 12,761 +69  
Dec22 220504 353.35 353.35 353.35 353.35 -0.80 0 14,523 -1  
Total Volume and Open Interest 214,698 311,921 -353  
GSCI(CME) Weekly Monthly
May22 220504 765.10 776.50 764.05 770.20 +18.30 3 1,376 -2  
Jun22 220504 754.90 769.00 748.85 762.25 +7.85 0 3 +0  
Jul22 220504 764.75 764.75 764.75 764.75 +12.85        
Total Volume and Open Interest 3 1,379 -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