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 Thu May 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220505 1682.50 1699.50 1674.50 1678.50 +8.75 706 2,356 -609 Hover/Click
Jul22 220505 1643.00 1667.00 1640.00 1647.00 +6.50 77,552 321,713 -1,076 Hover/Click
Aug22 220505 1594.00 1617.25 1589.25 1596.75 +4.50 8,880 22,590 +340 Hover/Click
Sep22 220505 1525.00 1545.00 1519.75 1527.50 +4.75 1,749 15,343 +145 Hover/Click
Nov22 220505 1488.00 1506.75 1483.75 1491.75 +5.25 31,468 212,400 +495 Hover/Click
Jan23 220505 1490.25 1509.75 1486.75 1494.75 +4.75 5,444 29,221 +1,038 Hover/Click
Mar23 220505 1479.25 1496.00 1474.00 1483.00 +5.25 3,787 46,155 +25 Hover/Click
May23 220505 1479.75 1495.75 1473.50 1483.00 +5.75 2,261 21,967 +166 Hover/Click
Jul23 220505 1479.25 1496.75 1474.25 1483.25 +4.50 1,327 11,471 +308 Hover/Click
Aug23 220505 1480.50 1480.50 1459.75 1468.25 +3.50 74 302 +27 Hover/Click
Sep23 220505 1446.00 1446.00 1437.00 1437.00 +5.00 36 576 +12 Hover/Click
Nov23 220505 1408.00 1423.00 1402.50 1413.50 +5.25 454 15,702 +43 Hover/Click
Jan24 220505 1407.00 1415.75 1407.00 1415.75 +5.00 1 447 +0 Hover/Click
Mar24 220505 1409.00 1409.00 1409.00 1409.00 +5.25 0 5 +0 Hover/Click
Total Volume and Open Interest 133,769 700,856 +925  
Soybean Meal(CBOT) Weekly Monthly
May22 220505 431.40 435.10 425.10 426.90 -1.40 363 1,364 -274 Hover/Click
Jul22 220505 418.40 426.40 418.40 419.90 +1.70 44,986 186,163 -2,235 Hover/Click
Aug22 220505 412.30 418.50 411.30 412.40 +0.70 7,259 22,844 -484 Hover/Click
Sep22 220505 405.90 410.60 404.10 405.60 +0.70 3,604 20,370 +1,089 Hover/Click
Oct22 220505 398.00 402.40 397.60 399.00 +1.80 2,041 19,199 -136 Hover/Click
Dec22 220505 398.10 402.70 397.80 399.10 +1.80 13,650 78,314 +563 Hover/Click
Jan23 220505 398.10 401.20 396.40 397.80 +1.70 2,403 11,124 +528 Hover/Click
Mar23 220505 394.20 397.30 392.30 393.90 +1.60 833 11,749 +15 Hover/Click
May23 220505 395.40 395.90 390.90 392.70 +1.20 1,024 6,281 +328 Hover/Click
Jul23 220505 395.50 395.90 391.00 392.70 +1.10 443 3,940 +86 Hover/Click
Total Volume and Open Interest 76,859 366,569 -477  
Soybean Oil(CBOT) Weekly Monthly
May22 220505 87.15 87.15 85.68 86.50 -0.58 265 317 -220 Hover/Click
Jul22 220505 82.37 83.78 81.17 81.85 -0.58 47,648 161,847 -2,148 Hover/Click
Aug22 220505 79.27 80.55 78.08 78.85 -0.42 9,729 27,390 +494 Hover/Click
Sep22 220505 77.50 78.61 76.18 76.97 -0.44 6,784 25,153 +590 Hover/Click
Oct22 220505 75.77 76.95 74.50 75.30 -0.47 5,494 20,783 +541 Hover/Click
Dec22 220505 75.06 76.22 73.76 74.62 -0.43 14,917 88,156 +671 Hover/Click
Jan23 220505 74.52 75.27 72.85 73.77 -0.36 1,843 10,363 +213 Hover/Click
Mar23 220505 73.50 73.98 71.59 72.59 -0.40 1,157 10,986 +291 Hover/Click
May23 220505 72.73 72.99 70.69 71.70 -0.39 1,070 6,132 +135 Hover/Click
Jul23 220505 71.84 72.13 69.93 70.96 -0.39 485 3,684 -36 Hover/Click
Total Volume and Open Interest 89,584 361,527 +570  
Canola(WCE) Weekly Monthly
May22 220505 1156.3 1156.3 1156.3 1156.3 +16.7 0 557 +0 Hover/Click
Jul22 220505 1144.6 1162.8 1137.2 1161.1 +16.5 10,302 49,180 -1,046 Hover/Click
Nov22 220505 1078.0 1093.0 1074.3 1091.0 +13.5 9,534 72,544 +442 Hover/Click
Jan23 220505 1081.1 1096.0 1079.0 1093.5 +12.7 1,828 17,294 +338 Hover/Click
Mar23 220505 1079.0 1093.3 1079.0 1091.4 +12.7 124 888 +74 Hover/Click
Total Volume and Open Interest 21,930 141,309 -100  
Corn(CBOT) Weekly Monthly
May22 220505 799.75 804.75 796.00 803.75 +5.25 2,214 4,275 -1,030 Hover/Click
Jul22 220505 794.25 802.00 791.00 797.50 +3.25 130,993 664,936 -5,236 Hover/Click
Sep22 220505 752.50 758.50 748.00 756.25 +3.50 42,079 196,246 +3,499 Hover/Click
Dec22 220505 736.25 741.50 731.50 738.50 +2.25 88,422 453,214 +4,622 Hover/Click
Mar23 220505 739.75 745.00 735.25 742.25 +2.25 10,319 68,481 +1,473 Hover/Click
May23 220505 741.00 746.00 736.50 743.25 +2.00 3,330 30,019 +583 Hover/Click
Jul23 220505 733.75 743.00 733.00 739.50 +1.25 3,592 38,291 +873 Hover/Click
Sep23 220505 679.00 685.50 677.50 683.50 +1.25 619 4,596 -11 Hover/Click
Dec23 220505 658.50 663.75 655.00 662.25 +1.75 2,882 48,693 +571 Hover/Click
Mar24 220505 668.00 668.75 661.25 668.25 +2.00 42 1,845 -1 Hover/Click
Total Volume and Open Interest 284,596 1,513,880 +5,373  
Wheat(CBOT) Weekly Monthly
May22 220505 1084.50 1103.75 1084.50 1096.00 +30.00 177 561 -231 Hover/Click
Jul22 220505 1079.00 1121.75 1077.25 1106.50 +30.00 31,317 177,503 -48 Hover/Click
Sep22 220505 1079.50 1120.50 1079.50 1107.25 +28.00 12,884 56,470 -867 Hover/Click
Dec22 220505 1083.50 1119.25 1082.50 1108.00 +26.25 12,410 57,029 -1,613 Hover/Click
Mar23 220505 1088.00 1118.00 1087.25 1108.00 +25.75 2,439 10,960 +617 Hover/Click
May23 220505 1084.25 1106.00 1080.75 1099.25 +25.25 1,102 2,962 +15 Hover/Click
Total Volume and Open Interest 62,745 319,233 -1,915  
Wheat(KCBT) Weekly Monthly
May22 220505 1165.75 1165.75 1165.75 1165.75 +53.25 97 85 +22 Hover/Click
Jul22 220505 1123.25 1180.00 1123.25 1177.00 +53.75 13,787 99,742 -1,046 Hover/Click
Sep22 220505 1129.75 1182.25 1127.75 1179.50 +52.75 7,118 33,348 -135 Hover/Click
Dec22 220505 1139.75 1182.75 1139.00 1181.00 +49.75 4,368 28,548 +1,051 Hover/Click
Mar23 220505 1122.00 1177.75 1122.00 1176.75 +47.75 979 4,543 +231 Hover/Click
May23 220505 1130.50 1161.75 1130.50 1160.75 +44.00 393 1,487 +0 Hover/Click
Jul23 220505 1060.00 1101.00 1060.00 1098.25 +38.25 189 2,882 +38 Hover/Click
Total Volume and Open Interest 26,955 171,872 +162  
Wheat(MGE) Weekly Monthly
May22 220505 1204.25 1204.25 1204.25 1204.25 +31.00 0 6 +0 Hover/Click
Jul22 220505 1176.25 1210.50 1176.25 1209.75 +32.50 4,542 37,517 -231 Hover/Click
Sep22 220505 1173.75 1206.75 1171.25 1206.00 +33.75 2,732 21,858 +140 Hover/Click
Dec22 220505 1172.50 1204.75 1172.50 1204.25 +33.25 1,589 10,695 +253 Hover/Click
Mar23 220505 1176.75 1200.25 1173.25 1200.25 +32.00 126 775 +54 Hover/Click
May23 220505 1192.00 1192.00 1192.00 1192.00 +30.75 6 65 +6 Hover/Click
Total Volume and Open Interest 9,000 71,220 +222  
Oats(CBOT) Weekly Monthly
May22 220505 689.50 689.50 689.50 689.50 -19.25 10 11 -4 Hover/Click
Jul22 220505 676.25 678.75 648.75 659.50 -19.25 202 1,974 +6 Hover/Click
Sep22 220505 596.50 596.50 585.00 586.00 -9.25 14 455 -3 Hover/Click
Dec22 220505 593.00 594.75 583.50 583.50 -9.50 16 593 +1 Hover/Click
Total Volume and Open Interest 243 3,092 +0  
Rough Rice(CBOT) Weekly Monthly
May22 220505 16.73 16.73 16.64 16.70 -0.01 2 12 -25 Hover/Click
Jul22 220505 17.13 17.35 16.78 17.08 -0.02 369 7,850 +32 Hover/Click
Sep22 220505 17.13 17.33 16.90 17.11 -0.01 133 2,564 +35 Hover/Click
Nov22 220505 17.30 17.33 17.00 17.19 -0.01 6 132 +5 Hover/Click
Total Volume and Open Interest 510 10,574 +47  
Live Cattle(CME) Weekly Monthly
Jun22 220505 135.185 135.250 133.650 133.785 -1.040 25,044 119,514 -3,869 Hover/Click
Aug22 220505 137.130 137.200 135.450 136.035 -1.045 15,562 91,786 +1,907 Hover/Click
Oct22 220505 144.500 144.500 142.850 143.400 -1.100 6,400 51,017 +265 Hover/Click
Dec22 220505 150.650 150.750 149.130 149.700 -1.130 5,230 27,749 +845 Hover/Click
Feb23 220505 155.250 155.285 153.735 154.435 -0.850 2,272 11,893 +579 Hover/Click
Apr23 220505 157.700 157.735 156.630 157.250 -0.580 867 5,723 +280 Hover/Click
Total Volume and Open Interest 55,491 309,979 +80  
Feeder Cattle(CME) Weekly Monthly
May22 220505 162.000 162.000 159.830 160.330 -1.920 2,086 4,787 +4 Hover/Click
Aug22 220505 175.550 175.550 173.650 174.380 -1.820 5,832 24,533 -157 Hover/Click
Sep22 220505 178.000 178.185 176.450 177.450 -1.200 1,973 6,141 +306 Hover/Click
Oct22 220505 179.500 180.050 178.600 179.450 -0.930 1,156 3,143 -33 Hover/Click
Nov22 220505 180.985 181.350 179.900 180.785 -0.900 453 1,553 +0 Hover/Click
Jan23 220505 180.100 180.185 179.250 180.100 -0.950 154 1,308 +4 Hover/Click
Mar23 220505 180.435 180.435 179.830 179.900 -0.900 42 89 +7 Hover/Click
Total Volume and Open Interest 11,715 41,573 +137  
Lean Hogs(CME) Weekly Monthly
May22 220505 102.500 102.980 102.050 102.800 +0.200 561 1,788 -242  
Jun22 220505 105.600 107.530 105.330 107.080 +1.980 25,801 71,816 -1,690 Hover/Click
Jul22 220505 107.730 109.730 107.680 109.430 +2.380 15,868 33,199 +1,740 Hover/Click
Aug22 220505 107.580 109.430 107.150 109.150 +2.270 9,034 35,742 -115 Hover/Click
Oct22 220505 92.630 94.080 92.280 93.930 +1.530 4,835 38,909 -838 Hover/Click
Dec22 220505 85.950 87.080 85.080 86.930 +1.380 4,593 25,580 +688 Hover/Click
Feb23 220505 89.530 91.000 88.850 90.850 +1.420 1,858 8,014 +48 Hover/Click
Apr23 220505 93.580 95.150 93.150 95.000 +1.420 491 4,525 +176 Hover/Click
Total Volume and Open Interest 63,102 221,217 -219  
Class III Milk(CME) Weekly Monthly
May22 220505 24.81 25.09 24.77 24.94 +0.22 320 5,418 +23 Hover/Click
Jun22 220505 24.40 24.96 24.23 24.66 +0.36 567 4,986 +30 Hover/Click
Jul22 220505 24.35 24.65 23.95 24.24 +0.12 199 3,783 +71 Hover/Click
Aug22 220505 23.87 24.00 23.42 23.74 +0.14 86 3,255 +26 Hover/Click
Sep22 220505 23.53 23.66 23.23 23.53 +0.18 70 3,040 +17 Hover/Click
Oct22 220505 23.28 23.33 23.10 23.28 +0.16 67 2,454 +41 Hover/Click
Nov22 220505 22.82 22.95 22.80 22.95 +0.26 46 2,396 +9 Hover/Click
Dec22 220505 22.20 22.31 22.10 22.31 +0.20 42 2,238 +23 Hover/Click
Jan23 220505 21.27 21.38 21.27 21.38 +0.18 54 989 +26 Hover/Click
Feb23 220505 20.77 20.87 20.77 20.87 +0.08 36 672 +35 Hover/Click
Mar23 220505 20.30 20.48 20.30 20.48 +0.12 18 657 +16 Hover/Click
Apr23 220505 20.00 20.03 19.99 20.00 -0.02 1 406 +1 Hover/Click
May23 220505 19.75 19.75 19.75 19.75 unch 0 380 +0 Hover/Click
Total Volume and Open Interest 1,507 31,286 -4,221  
Cocoa(ICE) Weekly Monthly
May22 220505 2519 2519 2519 2519 -69 0 59 -6 Hover/Click
Jul22 220505 2580 2584 2505 2511 -69 34,241 107,954 -1,271 Hover/Click
Sep22 220505 2594 2599 2525 2531 -65 16,368 45,471 -107 Hover/Click
Dec22 220505 2615 2615 2543 2549 -63 10,523 44,769 +2,933 Hover/Click
Mar23 220505 2603 2603 2539 2545 -60 6,009 32,621 -140 Hover/Click
May23 220505 2578 2579 2532 2537 -58 1,645 15,010 +192 Hover/Click
Jul23 220505 2574 2576 2532 2534 -58 1,029 4,214 +223 Hover/Click
Total Volume and Open Interest 71,908 255,322 +3,364  
Coffee "C"(ICE) Weekly Monthly
May22 220505 218.50 218.50 218.00 218.40 -2.80 12 208 -6 Hover/Click
Jul22 220505 221.00 222.90 216.10 217.25 -3.55 14,441 97,165 -895 Hover/Click
Sep22 220505 220.50 222.70 216.15 217.20 -3.55 4,270 39,581 -277 Hover/Click
Dec22 220505 220.30 222.20 215.75 216.75 -3.55 3,082 35,535 +125 Hover/Click
Mar23 220505 219.60 221.25 215.00 215.95 -3.50 1,674 16,578 +758 Hover/Click
May23 220505 219.50 220.05 214.75 214.95 -3.55 328 6,491 +108 Hover/Click
Total Volume and Open Interest 24,051 206,337 -73  
Orange Juice(ICE) Weekly Monthly
May22 220505 194.00 194.00 187.30 187.30 +8.75 0 688 +0 Hover/Click
Jul22 220505 174.90 177.35 170.45 173.30 -2.25 451 9,802 +65 Hover/Click
Sep22 220505 171.10 172.70 166.65 168.80 -3.05 342 1,227 -49 Hover/Click
Nov22 220505 170.80 172.00 169.75 169.75 -3.00 191 437 +148 Hover/Click
Jan23 220505 168.75 168.75 168.75 168.75 -2.65 0 59 +0 Hover/Click
Mar23 220505 169.25 169.25 169.25 169.25 -2.65 0 19 +0 Hover/Click
Total Volume and Open Interest 984 12,232 +164  
Sugar #11(ICE) Weekly Monthly
Jul22 220505 18.74 18.88 18.61 18.78 +0.16 51,401 362,049 -5,516 Hover/Click
Oct22 220505 18.85 18.97 18.74 18.91 +0.13 20,472 180,143 -604 Hover/Click
Mar23 220505 19.20 19.26 19.05 19.22 +0.12 12,681 115,162 +512 Hover/Click
May23 220505 18.61 18.63 18.43 18.60 +0.10 3,594 55,093 +120 Hover/Click
Jul23 220505 18.23 18.23 18.02 18.18 +0.07 2,044 43,529 -215 Hover/Click
Oct23 220505 18.03 18.03 17.80 17.94 +0.05 617 28,632 -107 Hover/Click
Mar24 220505 18.10 18.17 17.97 18.08 +0.02 321 18,653 +69 Hover/Click
May24 220505 17.57 17.57 17.45 17.54 +0.01 6 3,407 +1 Hover/Click
Total Volume and Open Interest 91,223 818,627 -5,679  
London Cocoa(LCE) Weekly Monthly
May22 220505 1758 1758 1710 1711 -28 5,061 7,778 -6,028 Hover/Click
Jul22 220505 1829 1829 1797 1798 -21 14,474 43,006 +1,504 Hover/Click
Sep22 220505 1846 1846 1813 1814 -23 6,952 47,987 +327 Hover/Click
Dec22 220505 1852 1853 1829 1829 -20 11,948 73,248 +2,567 Hover/Click
Mar23 220505 1844 1844 1822 1823 -17 5,002 46,095 -486 Hover/Click
May23 220505 1827 1831 1820 1821 -14 2,520 13,424 +1,348 Hover/Click
Jul23 220505 1818 1821 1818 1818 -13 388 8,820 -23 Hover/Click
Total Volume and Open Interest 46,862 249,961 -1,052  
London Sugar(LCE) Weekly Monthly
Aug22 220505 518.00 524.20 517.40 522.30 +5.40 4,780 34,302 -418 Hover/Click
Oct22 220505 509.30 514.40 508.70 513.20 +5.40 1,226 16,012 -24 Hover/Click
Dec22 220505 507.60 511.70 506.90 510.60 +4.60 504 8,682 +46 Hover/Click
Mar23 220505 508.60 509.40 506.10 508.70 +3.70 372 5,573 +177 Hover/Click
May23 220505 503.30 503.30 500.00 501.90 +2.20 100 2,556 +83 Hover/Click
Total Volume and Open Interest 7,124 70,550 -10  
Cotton(ICE) Weekly Monthly
May22 220505 152.02 152.02 152.02 152.02 -6.00 18 0 -18 Hover/Click
Jul22 220505 154.95 155.24 148.76 148.76 -6.00 16,257 94,967 -562 Hover/Click
Oct22 220505 135.26 135.75 132.60 133.19 -3.02 3 40 +0 Hover/Click
Dec22 220505 129.58 129.78 124.70 126.44 -3.34 7,965 77,168 +265 Hover/Click
Mar23 220505 123.06 123.37 119.34 120.66 -3.00 2,652 14,883 +220 Hover/Click
May23 220505 116.58 117.21 113.76 114.82 -2.43 759 4,322 +194 Hover/Click
Total Volume and Open Interest 28,865 206,391 -61  
Lumber(CME) Weekly Monthly
May22 220505 1010.0 1033.4 993.8 1020.0 +10.0 103 532 -61  
Jul22 220505 904.6 915.0 868.4 873.9 -35.8 176 1,596 +42  
Sep22 220505 850.0 850.0 825.0 835.6 -17.1 24 384 +15  
Nov22 220505 795.0 795.0 795.0 795.0 -12.2 1 139 +1  
Jan23 220505 824.5 824.5 824.5 824.5 -12.2 0 8 +0  
Mar23 220505 830.9 830.9 830.9 830.9 -12.2 0 2 +0  
May23 220505 806.7 806.7 806.7 806.7 -12.2 0 1 +0  
Total Volume and Open Interest 304 2,662 -3  
Crude Oil(NYM) Weekly Monthly
Jun22 220505 107.58 111.37 106.45 108.26 +0.45 239,266 249,463 -9,856 Hover/Click
Jul22 220505 106.07 109.77 104.95 106.74 +0.52 97,505 174,617 +900 Hover/Click
Aug22 220505 104.18 107.80 103.14 104.86 +0.44 57,321 93,220 +2,499 Hover/Click
Sep22 220505 102.32 105.62 101.19 102.84 +0.35 42,822 109,381 +777 Hover/Click
Oct22 220505 100.71 103.46 99.33 100.88 +0.30 23,019 69,054 -1,643 Hover/Click
Nov22 220505 98.81 101.49 97.58 99.04 +0.28 16,963 63,157 -76 Hover/Click
Dec22 220505 96.77 99.66 95.85 97.31 +0.27 44,971 248,776 +269 Hover/Click
Jan23 220505 95.71 97.65 94.52 95.70 +0.27 6,741 38,650 -1,072 Hover/Click
Feb23 220505 93.94 95.92 92.94 94.20 +0.26 2,101 38,501 -103 Hover/Click
Mar23 220505 92.52 94.54 91.54 92.83 +0.26 4,119 52,985 +126 Hover/Click
Apr23 220505 91.25 92.96 90.37 91.58 +0.27 1,716 32,690 -262 Hover/Click
May23 220505 90.89 91.96 89.84 90.44 +0.28 2,070 25,704 +40 Hover/Click
Jun23 220505 88.85 91.10 88.21 89.41 +0.28 11,638 120,763 +1,003 Hover/Click
Jul23 220505 89.75 89.75 87.75 88.41 +0.28 1,096 22,598 +108 Hover/Click
Aug23 220505 87.36 88.42 86.38 87.46 +0.28 1,004 18,923 +130 Hover/Click
Sep23 220505 86.27 87.81 85.64 86.57 +0.29 1,028 25,562 +117 Hover/Click
Total Volume and Open Interest 568,409 1,751,564 -6,646  
e-miNY Crude Oil(NYM)
Jun22 220505 107.600 111.375 106.475 108.250 +0.450 19,002 2,605 -20  
Jul22 220505 106.100 109.750 104.950 106.750 +0.525 273 478 -15  
Aug22 220505 104.300 107.425 103.350 104.850 +0.425 26 76 +3  
Sep22 220505 103.025 105.100 101.425 102.850 +0.350 10 67 +4  
Oct22 220505 101.400 102.900 99.900 100.875 +0.300 2 20 -1  
Nov22 220505 98.800 100.900 98.100 99.050 +0.300 0 19 +0  
Dec22 220505 96.650 99.125 95.825 97.300 +0.250 5 326 -1  
Jan23 220505 95.700 97.300 94.900 95.700 +0.275 0 83 +0  
Feb23 220505 94.200 95.700 93.500 94.200 +0.250 1 5 +1  
Mar23 220505 92.825 92.825 92.825 92.825 +0.250 0 12 +0  
Total Volume and Open Interest 19,327 3,801 -32  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220505 420.98 424.55 402.00 404.13 -15.57 49,888 65,944 -4,011 Hover/Click
Jul22 220505 388.77 392.82 379.14 382.04 -6.18 37,903 44,974 +4,361 Hover/Click
Aug22 220505 370.51 376.08 363.54 367.55 -2.39 18,482 19,935 -161 Hover/Click
Sep22 220505 359.30 365.85 354.67 358.67 -1.25 15,394 19,389 +502 Hover/Click
Oct22 220505 350.59 357.84 346.96 350.94 -0.56 5,837 16,328 +419 Hover/Click
Nov22 220505 343.00 349.30 339.50 343.11 -0.05 4,909 9,652 +89 Hover/Click
Dec22 220505 333.30 341.10 330.85 335.43 +0.32 7,534 23,125 +473 Hover/Click
Jan23 220505 329.50 333.56 325.18 329.15 +0.39 1,721 6,406 +256 Hover/Click
Feb23 220505 321.98 326.91 318.96 322.70 +0.25 982 4,265 +224 Hover/Click
Mar23 220505 317.00 319.96 312.00 316.04 +0.23 691 3,043 +46 Hover/Click
Apr23 220505 312.42 312.42 306.95 309.35 +0.14 444 1,791 +122 Hover/Click
May23 220505 304.42 306.59 300.54 303.82 -0.01 372 1,310 +24 Hover/Click
Jun23 220505 300.31 302.62 296.63 299.66 -0.10 376 4,748 -13 Hover/Click
Jul23 220505 296.70 297.24 295.58 296.70 -0.11 16 623 -1 Hover/Click
Total Volume and Open Interest 144,861 232,939 +2,581  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220505 366.24 372.22 359.38 365.87 +0.64 61,882 108,913 -3,526 Hover/Click
Jul22 220505 357.29 363.90 351.64 358.00 +1.25 47,091 63,517 +1,671 Hover/Click
Aug22 220505 345.43 352.07 340.44 346.78 +1.53 26,495 36,600 +2,598 Hover/Click
Sep22 220505 336.13 339.64 328.74 334.86 +1.48 18,512 25,979 +1,056 Hover/Click
Oct22 220505 309.90 315.80 305.54 311.40 +1.71 9,314 13,454 +885 Hover/Click
Nov22 220505 301.42 304.50 295.50 300.56 +1.73 7,502 13,113 +464 Hover/Click
Dec22 220505 291.48 296.14 286.36 292.04 +1.73 7,544 31,024 +1,184 Hover/Click
Jan23 220505 285.58 289.30 280.10 285.74 +1.66 1,674 7,484 -121 Hover/Click
Feb23 220505 282.50 284.70 275.64 281.31 +1.54 900 2,329 +80 Hover/Click
Mar23 220505 280.00 281.90 273.18 278.70 +1.42 631 2,032 +160 Hover/Click
Total Volume and Open Interest 182,038 309,304 +4,444  
e-miNY RBOB Gasoline(NYM)
Jun22 220505 365.87 365.87 365.87 365.87 +0.64 0 1 +0  
Jul22 220505 358.00 358.00 358.00 358.00 +1.25        
Aug22 220505 346.78 346.78 346.78 346.78 +1.53        
Sep22 220505 334.86 334.86 334.86 334.86 +1.48        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220505 8.355 8.913 8.117 8.783 +0.368 153,339 123,917 -1,702 Hover/Click
Jul22 220505 8.457 8.965 8.178 8.841 +0.369 83,050 168,905 -495 Hover/Click
Aug22 220505 8.392 8.943 8.170 8.823 +0.362 25,345 60,673 -2,841 Hover/Click
Sep22 220505 8.372 8.890 8.132 8.773 +0.361 21,459 88,444 +1,308 Hover/Click
Oct22 220505 8.356 8.880 8.114 8.767 +0.360 30,858 96,267 +1,559 Hover/Click
Nov22 220505 8.449 8.919 8.185 8.823 +0.360 12,976 45,359 +519 Hover/Click
Dec22 220505 8.551 9.053 8.321 8.953 +0.353 8,038 47,423 -172 Hover/Click
Jan23 220505 8.655 9.142 8.418 9.053 +0.350 16,655 64,583 +1,586 Hover/Click
Feb23 220505 8.331 8.783 8.142 8.708 +0.316 7,532 26,122 +454 Hover/Click
Mar23 220505 6.968 7.281 6.844 7.218 +0.250 11,018 38,516 -31 Hover/Click
Apr23 220505 4.973 5.114 4.930 5.090 +0.102 13,936 58,628 +968 Hover/Click
May23 220505 4.760 4.890 4.748 4.872 +0.076 9,874 59,283 +327 Hover/Click
Jun23 220505 4.806 4.913 4.786 4.910 +0.076 4,038 23,522 +118 Hover/Click
Jul23 220505 4.928 4.965 4.847 4.950 +0.074 1,875 19,187 +26 Hover/Click
Aug23 220505 4.934 4.965 4.844 4.947 +0.073 1,531 13,415 -202 Hover/Click
Sep23 220505 4.887 4.935 4.820 4.924 +0.073 1,529 17,656 -204 Hover/Click
Total Volume and Open Interest 415,817 1,138,319 +1,137  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220505 110.55 114.00 109.20 110.90 +0.76 184,195 461,554 -7,257 Hover/Click
Aug22 220505 108.99 112.30 107.61 109.22 +0.50 118,919 247,179 +2,148 Hover/Click
Sep22 220505 107.34 110.23 105.78 107.31 +0.36 77,587 178,907 +900 Hover/Click
Oct22 220505 105.29 108.12 103.98 105.46 +0.32 38,375 94,499 +724 Hover/Click
Nov22 220505 103.70 106.19 102.25 103.72 +0.30 31,555 88,153 +4,443 Hover/Click
Dec22 220505 101.73 104.34 100.59 102.00 +0.27 66,285 195,488 +1,117 Hover/Click
Jan23 220505 100.86 102.54 99.05 100.35 +0.23 10,446 42,816 +714 Hover/Click
Feb23 220505 98.82 100.90 97.59 98.84 +0.20 4,850 47,416 +266 Hover/Click
Mar23 220505 97.52 99.51 96.30 97.55 +0.20 10,063 38,761 -193 Hover/Click
Apr23 220505 97.70 97.70 95.49 96.37 +0.21 2,087 16,924 +12 Hover/Click
May23 220505 96.67 96.67 94.73 95.30 +0.20 1,152 19,846 +371 Hover/Click
Jun23 220505 94.20 96.07 93.20 94.35 +0.19 16,489 88,897 +871 Hover/Click
Jul23 220505 92.65 93.39 92.65 93.39 +0.17 953 17,372 +23 Hover/Click
Aug23 220505 92.46 92.46 92.46 92.46 +0.15 605 10,654 +70 Hover/Click
Total Volume and Open Interest 587,126 1,881,576 +3,692  
Gas Oil(ICE) Weekly Monthly
May22 220505 1214.00 1223.00 1155.00 1189.50 -3.50 20,545 58,072 -6,289 Hover/Click
Jun22 220505 1167.00 1180.50 1125.00 1150.25 +3.25 58,938 117,330 +1,221 Hover/Click
Jul22 220505 1120.25 1135.25 1093.50 1112.75 +11.25 41,750 75,162 +2,776 Hover/Click
Aug22 220505 1083.75 1094.50 1058.50 1076.25 +16.50 20,154 42,070 +922 Hover/Click
Sep22 220505 1054.25 1067.25 1032.25 1049.75 +16.75 17,570 46,100 +1,728 Hover/Click
Oct22 220505 1030.50 1043.25 1011.75 1028.75 +18.25 8,491 32,541 -6 Hover/Click
Nov22 220505 1000.00 1014.25 982.50 999.25 +18.00 6,399 19,652 +420 Hover/Click
Dec22 220505 966.75 984.25 953.25 969.00 +16.75 18,635 64,685 +830 Hover/Click
Jan23 220505 946.50 962.00 933.25 948.25 +16.25 2,101 16,770 +90 Hover/Click
Feb23 220505 925.75 942.25 914.50 929.00 +15.25 863 7,944 +151 Hover/Click
Total Volume and Open Interest 198,376 539,286 +1,479  
Ethanol(CBOT)
Jun22 220505 2.160 2.160 2.160 2.160 unch        
Jul22 220505 2.160 2.160 2.160 2.160 unch        
Aug22 220505 2.160 2.160 2.160 2.160 unch        
Sep22 220505 2.160 2.160 2.160 2.160 unch        
Oct22 220505 2.160 2.160 2.160 2.160 unch        
Nov22 220505 2.160 2.160 2.160 2.160 unch        
Dec22 220505 2.160 2.160 2.160 2.160 unch        
Jan23 220505 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220505 108.17 111.38 106.45 108.26 +0.45 41,613 72,848 -3,645 Hover/Click
Jul22 220505 106.60 109.78 104.95 106.74 +0.52 67,584 49,573 +652 Hover/Click
Aug22 220505 104.77 107.82 103.13 104.86 +0.44 47,965 28,832 +1,893 Hover/Click
Sep22 220505 102.77 105.55 101.15 102.84 +0.35 22,590 44,865 -340 Hover/Click
Oct22 220505 101.45 103.30 99.24 100.88 +0.30 6,145 27,648 -881 Hover/Click
Nov22 220505 99.56 101.33 97.47 99.04 +0.28 3,906 14,294 -186 Hover/Click
Dec22 220505 97.54 99.49 95.81 97.31 +0.27 9,065 111,852 +340 Hover/Click
Jan23 220505 96.40 96.84 95.70 95.70 +0.27 1,071 7,118 -22 Hover/Click
Feb23 220505 94.20 94.20 94.20 94.20 +0.26 361 3,770 +22 Hover/Click
Mar23 220505 92.83 92.83 92.83 92.83 +0.26 479 9,716 +114 Hover/Click
Apr23 220505 91.58 91.58 91.58 91.58 +0.27 88 3,404 +50 Hover/Click
May23 220505 90.44 90.44 90.44 90.44 +0.28 112 2,863 +41 Hover/Click
Jun23 220505 88.90 89.84 88.17 89.41 +0.28 1,700 28,872 +199 Hover/Click
Jul23 220505 88.41 88.41 88.41 88.41 +0.28 81 1,594 +36 Hover/Click
Aug23 220505 87.46 87.46 87.46 87.46 +0.28 23 1,075 +14 Hover/Click
Sep23 220505 86.57 86.57 86.57 86.57 +0.29 26 3,839 +3 Hover/Click
Total Volume and Open Interest 205,196 500,256 -1,814  
US Dollar Index(ICE) Weekly Monthly
Jun22 220505 102.570 103.970 102.375 103.802 +1.207 13,750 53,429 +669 Hover/Click
Sep22 220505 102.405 103.710 102.215 103.563 +1.207 61 530 -8 Hover/Click
Dec22 220505 102.165 103.310 102.165 103.257 +1.177 11 127 +11 Hover/Click
Total Volume and Open Interest 13,822 54,092 +672  
Australian Dollar(CME) Weekly Monthly
Jun22 220505 72.60 72.71 70.82 70.96 -1.41 114,286 151,039 +7,952 Hover/Click
Sep22 220505 72.60 72.76 70.89 71.03 -1.40 36 584 +4 Hover/Click
Dec22 220505 71.00 72.67 70.88 71.00 -1.41 6 59 +3 Hover/Click
Total Volume and Open Interest 114,583 152,257 +8,114  
British Pound(CME) Weekly Monthly
Jun22 220505 126.31 126.35 123.25 123.50 -2.27 86,706 261,884 -3,267 Hover/Click
Sep22 220505 126.40 126.44 123.39 123.63 -2.28 9 2,832 +2 Hover/Click
Dec22 220505 126.23 126.56 123.61 123.86 -2.25 0 2,019 +0 Hover/Click
Total Volume and Open Interest 86,850 268,496 -3,304  
Canadian Dollar(CME) Weekly Monthly
Jun22 220505 78.49 78.65 77.70 77.77 -0.65 76,824 142,776 -3,091 Hover/Click
Sep22 220505 78.46 78.62 77.69 77.75 -0.65 213 3,453 +61 Hover/Click
Dec22 220505 78.53 78.58 77.68 77.73 -0.65 245 5,287 +0 Hover/Click
Mar23 220505 77.73 78.58 77.70 77.73 -0.66 0 240 +0 Hover/Click
Total Volume and Open Interest 77,290 152,779 -3,030  
Japanese Yen(CME) Weekly Monthly
Jun22 220505 77.53 77.76 76.69 76.78 -0.98 81,512 250,740 +2,263 Hover/Click
Sep22 220505 77.78 78.19 77.12 77.20 -1.00 50 1,888 +28 Hover/Click
Dec22 220505 78.40 78.50 77.70 77.77 -1.06 0 59 +0 Hover/Click
Total Volume and Open Interest 81,592 254,813 +2,278  
Swiss Franc(CME) Weekly Monthly
Jun22 220505 103.03 103.19 101.29 101.41 -1.40 17,348 49,090 +844 Hover/Click
Sep22 220505 103.80 103.80 101.99 102.10 -1.42 15 215 +3 Hover/Click
Dec22 220505 104.43 104.51 102.82 102.90 -1.46 0 80 +0 Hover/Click
Total Volume and Open Interest 17,363 49,385 +847  
EuroFX(CME) Weekly Monthly
Jun22 220505 106.40 106.59 105.09 105.32 -1.04 164,406 680,550 -1,203 Hover/Click
Sep22 220505 107.05 107.22 105.72 105.96 -1.05 413 7,947 +80 Hover/Click
Dec22 220505 107.51 107.92 106.47 106.67 -1.13 122 2,801 +5 Hover/Click
Total Volume and Open Interest 165,511 694,926 -928  
Mexican Peso(CME) Weekly Monthly
Jun22 220505 495.50 496.38 488.75 489.00 -5.38 40,220 151,506 -2,294 Hover/Click
Sep22 220505 483.00 487.25 480.13 480.13 -5.13 0 417 +0 Hover/Click
Total Volume and Open Interest 40,220 151,933 -2,294  
Brazilian Real(CME) Weekly Monthly
Jun22 220505 201.75 203.15 196.20 197.25 -4.50 11,404 61,289 -298 Hover/Click
Jul22 220505 200.25 201.20 194.40 195.45 -4.50 362 215 +132  
Aug22 220505 195.50 199.05 193.05 194.00 -4.50 0 42 +0  
Sep22 220505 192.25 197.05 191.35 192.25 -4.45 0 3 +0 Hover/Click
Total Volume and Open Interest 11,766 61,549 -166  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220505 139~190 140~030 136~190 137~090 -2~280 290,850 1,166,838 -429 Hover/Click
Sep22 220505 139~140 139~140 135~230 136~110 -2~270 5,114 20,303 +4,434 Hover/Click
Dec22 220505 135~260 136~020 135~260 136~020 -2~270 10 10 +9 Hover/Click
Total Volume and Open Interest 295,974 1,187,151 +4,014  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220505 118~295 119~095 117~260 118~020 -1~030 1,389,133 3,665,903 -21,213 Hover/Click
Sep22 220505 118~190 118~255 117~070 117~145 -1~050 2,065 14,852 +411 Hover/Click
Dec22 220505 118~195 118~195 117~100 117~100 -1~095 3 9 +3 Hover/Click
Total Volume and Open Interest 1,391,201 3,680,764 -20,799  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220505 112~244 112~304 112~036 112~084 -0~192 1,005,746 3,812,896 +29,157 Hover/Click
Sep22 220505 112~164 112~164 111~212 111~256 -0~202 1,933 5,940 +1,548 Hover/Click
Dec22 220505 111~256 111~256 111~256 111~256 -0~202       Hover/Click
Total Volume and Open Interest 1,007,679 3,818,836 +30,705  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220505 105~170 105~186 105~106 105~117 -0~067 570,477 2,232,054 +32,097 Hover/Click
Sep22 220505 105~024 105~024 104~290 104~301 -0~067 68 94 +15 Hover/Click
Dec22 220505 104~305 104~305 104~305 104~305 -0~067       Hover/Click
Total Volume and Open Interest 570,545 2,232,148 +32,112  
Eurodollars(CME) Weekly Monthly
Jun22 220505 98.160 98.170 98.135 98.145 -0.005 170,931 1,000,825 -13,640  
Sep22 220505 97.325 97.345 97.275 97.300 -0.025 137,437 1,034,942 +9,880  
Dec22 220505 96.835 96.865 96.745 96.775 -0.080 150,108 1,361,674 +8,746  
Mar23 220505 96.590 96.620 96.475 96.510 -0.115 95,714 935,612 +4,872  
Jun23 220505 96.440 96.475 96.320 96.355 -0.130 139,698 971,526 -3,021  
Sep23 220505 96.535 96.560 96.410 96.445 -0.135 84,789 838,987 +2,243  
Dec23 220505 96.635 96.675 96.515 96.555 -0.125 134,671 1,197,235 -16,964  
Mar24 220505 96.735 96.765 96.605 96.645 -0.120 58,669 405,896 -2,974  
Jun24 220505 96.785 96.825 96.660 96.700 -0.120 60,485 435,075 -1,185  
Sep24 220505 96.825 96.860 96.695 96.735 -0.115 45,434 443,466 -1,118  
Dec24 220505 96.850 96.885 96.715 96.760 -0.110 54,846 721,258 -3,961  
Mar25 220505 96.900 96.930 96.755 96.800 -0.110 36,792 238,807 -44  
Jun25 220505 96.925 96.965 96.790 96.835 -0.110 35,588 160,179 -4,082  
Sep25 220505 96.955 96.990 96.810 96.860 -0.115 22,148 117,356 -1,365  
Dec25 220505 96.960 96.995 96.805 96.860 -0.120 27,944 135,360 +2,097  
Mar26 220505 96.955 96.990 96.800 96.855 -0.120 17,738 78,944 -54  
Jun26 220505 96.945 96.970 96.775 96.835 -0.125 14,140 68,690 -425  
Sep26 220505 96.910 96.945 96.745 96.805 -0.130 13,945 73,174 -780  
Total Volume and Open Interest 1,375,156 10,548,844 -18,924  
Ultra T-Bond(CBOT)
Jun22 220505 157~11 158~08 152~19 153~19 -4~27 162,559 1,277,128 -1,366  
Sep22 220505 156~28 157~13 152~25 152~25 -4~27 0 2 +0  
Dec22 220505 152~25 152~25 152~25 152~25 -4~27        
Total Volume and Open Interest 162,559 1,277,130 -1,366  
Ultra 10-Yr T-Note(CBOT)
Jun22 220505 128~120 128~280 126~140 126~295 -1~250 236,031 1,272,862 +1,405  
Sep22 220505 126~120 126~120 126~120 126~120 -1~250 0 3 +0  
Dec22 220505 126~120 126~120 126~120 126~120 -1~250        
Total Volume and Open Interest 236,031 1,272,865 +1,405  
30 Day Federal Funds(CBOT)
May22 220505 99.230 99.232 99.230 99.230 unch 42,656 385,848 +14,934  
Jun22 220505 98.890 98.895 98.885 98.885 -0.010 16,840 104,733 +1,960  
Jul22 220505 98.565 98.570 98.550 98.555 -0.015 54,229 299,318 +12,195  
Aug22 220505 98.150 98.150 98.120 98.135 -0.010 33,753 206,933 +4,943  
Sep22 220505 98.010 98.030 98.000 98.010 -0.015 4,406 59,262 -142  
Oct22 220505 97.765 97.765 97.715 97.725 -0.030 29,142 147,742 +1,508  
Total Volume and Open Interest 274,402 1,662,069 +33,203  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220505 149.29 149.45 149.23 149.43 +0.19 918 11,501 -559 Hover/Click
Sep22 220505 149.42 149.42 149.42 149.42 +0.19       Hover/Click
Dec22 220505 149.42 149.42 149.42 149.42 +0.19       Hover/Click
Total Volume and Open Interest 918 11,501 -559  
Euro-Buxl(EUREX)
Jun22 220505 171.08 172.56 168.08 168.76 -2.28 68,270 318,616 +10,034  
Sep22 220505 184.06 185.80 182.30 182.30 -2.82 21 6,100 +18  
Dec22 220505 181.88 181.88 181.88 181.88 -2.28        
Total Volume and Open Interest 68,291 324,716 +10,052  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220505 153.60 154.18 152.15 152.55 -0.63 759,384 1,471,025 +102,408 Hover/Click
Sep22 220505 154.10 154.59 152.67 153.00 -0.72 4,540 67,904 +2,612 Hover/Click
Dec22 220505 150.67 150.67 150.25 150.38 -0.63 3 13 +1 Hover/Click
Total Volume and Open Interest 763,927 1,538,942 +105,021  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220505 127.29 127.57 126.63 126.82 -0.13 471,830 1,767,670 +68,808 Hover/Click
Sep22 220505 126.31 126.31 125.52 125.60 -0.14 732 4,074 +732 Hover/Click
Dec22 220505 125.79 125.79 125.79 125.79 -0.13       Hover/Click
Total Volume and Open Interest 472,562 1,771,744 +69,540  
Euro-Schatz(EUREX)
Jun22 220505 110.25 110.36 110.10 110.14 +0.01 362,082 1,980,894 +65,549  
Sep22 220505 109.47 109.53 109.44 109.53 +0.01 0 3 +0  
Dec22 220505 110.17 110.17 110.17 110.17 +0.01        
Total Volume and Open Interest 362,082 1,980,897 +65,549  
3-Mth Euribor(EUREX)
Jun22 220505 100.275 100.275 100.275 100.275 +0.015 0 495 +0  
Sep22 220505 99.780 99.780 99.780 99.780 +0.020 20 1,308 +20  
Dec22 220505 99.325 99.325 99.325 99.325 +0.020 0 194 +0  
Total Volume and Open Interest 60 3,463 +60  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220505 118~02 119~17 117~17 118~02 +0~07 224,888 664,091 -4,757 Hover/Click
Sep22 220505 117~09 117~09 117~09 117~09 +0~07 0 2 +0 Hover/Click
Total Volume and Open Interest 224,888 664,093 -4,757  
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 220505 100.270 100.300 100.245 100.275 +0.010 52,046 453,581 -4,991  
Sep22 220505 99.785 99.840 99.755 99.785 +0.015 59,548 518,305 +2,310  
Dec22 220505 99.345 99.405 99.295 99.325 +0.020 95,010 551,626 +15,400  
Total Volume and Open Interest 636,490 4,322,998 +14,138  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220505 98.52 98.63 98.50 98.62 +0.09 29,890 198,353 -6,091  
Sep22 220505 97.24 97.40 97.23 97.38 +0.14 21,929 192,847 +2,578  
Dec22 220505 96.57 96.78 96.57 96.72 +0.16 22,549 181,483 +5,739  
Mar23 220505 96.13 96.34 96.12 96.30 +0.19 16,423 127,156 +270  
Jun23 220505 96.00 96.24 95.99 96.18 +0.20 8,665 91,937 +653  
Sep23 220505 96.01 96.26 96.01 96.19 +0.19 5,404 92,166 +107  
Dec23 220505 96.04 96.30 96.04 96.23 +0.19 4,656 52,628 -534  
Mar24 220505 96.10 96.33 96.08 96.31 +0.23 3,273 35,313 -1,030  
Jun24 220505 96.15 96.34 96.15 96.34 +0.25 1 373 -2  
Sep24 220505 96.30 96.34 96.30 96.34 +0.25 0 114 +0  
Total Volume and Open Interest 112,790 972,435 +1,690  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220505 96.43 96.61 96.42 96.57 +0.15 113,340 1,141,111 +24  
Sep22 220505 96.57 96.57 96.57 96.57 +0.15 0 1,226 +0  
Total Volume and Open Interest 113,340 1,142,337 +24  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220505 96.72 96.93 96.72 96.90 +0.18 139,495 877,093 -756  
Sep22 220505 96.78 96.78 96.78 96.78 +0.06        
Total Volume and Open Interest 139,495 877,093 -756  
Gold(CMX) Weekly Monthly
Jun22 220505 1884.1 1910.7 1872.3 1875.7 +6.9 167,434 424,933 -12,797 Hover/Click
Aug22 220505 1891.3 1917.6 1879.6 1883.0 +6.8 24,896 83,401 +11,647 Hover/Click
Oct22 220505 1910.0 1924.8 1888.8 1890.7 +6.6 2,300 12,779 -7 Hover/Click
Dec22 220505 1907.5 1933.5 1896.5 1899.5 +6.5 3,738 30,969 +652 Hover/Click
Feb23 220505 1922.5 1923.6 1908.8 1908.8 +6.3 521 4,727 -1 Hover/Click
Apr23 220505 1942.5 1943.6 1918.2 1918.2 +6.2 270 1,123 +261 Hover/Click
Jun23 220505 1955.4 1955.5 1927.7 1927.7 +6.2 1 927 +0 Hover/Click
Aug23 220505 1936.9 1936.9 1936.9 1936.9 +6.2 0 50 +0 Hover/Click
Oct23 220505 1946.6 1946.6 1946.6 1946.6 +6.2 0 4 +0 Hover/Click
Dec23 220505 1980.0 1980.0 1957.8 1957.8 +6.2 0 406 +0 Hover/Click
Feb24 220505 1961.4 1961.4 1961.4 1961.4 +6.2       Hover/Click
Total Volume and Open Interest 199,788 560,441 +275  
Silver(CMX) Weekly Monthly
May22 220505 2312.0 2324.5 2237.0 2240.0 +3.8 167 2,927 -1,022 Hover/Click
Jul22 220505 2304.0 2334.5 2232.5 2244.3 +4.1 43,732 112,184 +1,233 Hover/Click
Sep22 220505 2311.0 2343.0 2244.0 2254.0 +4.4 1,378 11,508 +340 Hover/Click
Dec22 220505 2327.0 2353.0 2261.5 2271.1 +5.6 426 7,664 +17 Hover/Click
Mar23 220505 2343.5 2372.0 2286.0 2290.6 +6.4 99 1,267 +5 Hover/Click
May23 220505 2380.0 2383.0 2305.8 2305.8 +7.4 3 26 +0 Hover/Click
Jul23 220505 2320.9 2320.9 2320.9 2320.9 +8.0 1 108 +1 Hover/Click
Total Volume and Open Interest 46,540 137,692 +516  
Platinum(NYMEX) Weekly Monthly
Jul22 220505 983.0 993.1 960.2 973.4 -6.2 15,769 56,621 -1,856 Hover/Click
Oct22 220505 984.4 992.0 960.7 973.4 -6.2 429 9,690 +87 Hover/Click
Jan23 220505 983.5 988.1 962.6 975.4 -6.5 17 154 -8 Hover/Click
Apr23 220505 980.6 980.6 980.6 980.6 -6.5 0 26 +0 Hover/Click
Total Volume and Open Interest 16,230 66,545 -1,767  
Palladium(NYMEX) Weekly Monthly
Jun22 220505 2241.50 2277.00 2159.50 2177.40 -58.60 1,087 5,660 -43 Hover/Click
Sep22 220505 2268.00 2283.00 2188.00 2193.70 -55.10 143 1,974 +80 Hover/Click
Dec22 220505 2193.70 2193.70 2193.70 2193.70 -55.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,230 7,638 +37  
Copper(CMX) Weekly Monthly
May22 220505 439.85 442.00 427.85 428.50 -4.35 878 4,973 -224 Hover/Click
Jul22 220505 436.70 444.00 427.65 429.15 -4.65 52,687 114,099 -1,688 Hover/Click
Sep22 220505 437.10 444.00 428.10 429.55 -4.50 9,106 30,302 -482 Hover/Click
Dec22 220505 439.40 444.00 429.10 430.30 -4.50 2,863 21,199 +986 Hover/Click
Mar23 220505 443.10 443.10 430.00 430.90 -4.40 318 3,868 +151 Hover/Click
Total Volume and Open Interest 67,255 185,255 -533  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220505 33926 34020 32589 32910 -1059 162,760 78,733 -1,889 Hover/Click
Sep22 220505 33930 34011 32595 32908 -1058 224 706 -1 Hover/Click
Dec22 220505 33190 33190 33190 33190 -960 0 9 +0 Hover/Click
Mar23 220505 33272 33272 33272 33272 -1096       Hover/Click
Total Volume and Open Interest 162,984 79,448 -1,890  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220505 4289.75 4300.75 4099.25 4143.25 -152.00 1,678,497 2,177,033 +3,829 Hover/Click
Sep22 220505 4291.25 4304.50 4103.25 4147.00 -152.50 2,254 19,581 +559 Hover/Click
Dec22 220505 4310.00 4316.25 4116.00 4160.00 -152.50 606 9,622 -486 Hover/Click
Mar23 220505 4181.50 4181.50 4180.00 4181.50 -153.50 60 889 -60 Hover/Click
Total Volume and Open Interest 1,681,417 2,208,674 +3,842  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220505 13500.25 13548.00 12705.25 12858.00 -673.25 662,216 223,943 -4,728 Hover/Click
Sep22 220505 13543.00 13582.00 12744.75 12894.50 -675.00 977 2,574 +13 Hover/Click
Dec22 220505 13617.25 13650.00 12838.25 12957.25 -679.75 7 198 -3 Hover/Click
Total Volume and Open Interest 663,200 226,722 -4,718  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220505 2605.60 2611.90 2483.50 2509.20 -97.00 13,919 54,424 -807 Hover/Click
Sep22 220505 2517.00 2517.00 2494.70 2517.00 -97.00 0 2 +0 Hover/Click
Dec22 220505 2524.50 2524.50 2524.50 2524.50 -98.10       Hover/Click
Total Volume and Open Interest 13,919 54,426 -807  
Volatility Index(CBOE)
May22 220505 26.05 32.10 25.95 31.33 +5.57 92,626 109,068 -9,555  
Jun22 220505 27.12 31.70 27.03 31.37 +4.38 66,956 97,789 -3,474  
Jul22 220505 27.71 31.25 27.60 31.11 +3.50 21,645 48,795 -46  
Aug22 220505 27.70 30.65 27.65 30.53 +2.89 12,088 31,140 +1,475  
Total Volume and Open Interest 207,907 320,512 -11,595  
S & P 600(CME)
Jun22 220505 1221.00 1221.00 1221.00 1221.00 -46.80        
Sep22 220505 1221.80 1221.80 1221.80 1221.80 -46.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220505 1943.30 1950.80 1844.10 1868.10 -79.10 203,730 493,961 -2,860 Hover/Click
Sep22 220505 1948.80 1951.50 1846.80 1869.60 -79.10 42 428 +0 Hover/Click
Dec22 220505 1870.10 1870.10 1870.10 1870.10 -80.60       Hover/Click
Total Volume and Open Interest 203,772 494,389 -2,860  
Nikkei 225(CME)
Jun22 220505 27430 27495 26610 26755 -700 2,607 10,994 -43  
Sep22 220505 27405 27465 26660 26785 -635 0 11 +0  
Total Volume and Open Interest 2,607 11,005 -43  
Nikkei 225(SGX) Weekly Monthly
Jun22 220505 27110 27480 26785 27395 +280 27,147 105,030 -1,954  
Sep22 220505 27340 27340 27340 27340 +280 0 936 +0  
Dec22 220505 27130 27130 27130 27130 +280 0 12,986 +0  
Total Volume and Open Interest 27,147 134,095 -1,954  
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 220505 27400 27470 26585 26735 -690 16,844 39,051 +649  
Sep22 220505 27320 27370 26555 26675 -690 0 14 +0  
Dec22 220505 26435 26435 26435 26435 -690        
Total Volume and Open Interest 16,844 39,065 +649  
Nikkei 225(CME) e-Mini Yen
Jun22 220505 26740 26740 26740 26740 -690        
Sep22 220505 26680 26680 26680 26680 -690        
Dec22 220505 26440 26440 26440 26440 -690        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220505 6493.0 6507.0 6259.5 6316.0 -26.5 68,583 319,147 +3,544  
Jun22 220505 6438.0 6454.0 6220.0 6267.5 -27.5 118 11,001 +10  
Jul22 220505 6251.0 6251.0 6251.0 6251.0 -26.5        
Sep22 220505 6246.0 6246.0 6246.0 6246.0 -27.0        
Dec22 220505 6227.0 6227.0 6227.0 6227.0 -26.5 0 14,502 +0  
Mar23 220505 6225.0 6225.0 6225.0 6225.0 -27.5        
Total Volume and Open Interest 68,701 344,653 +3,554  
Hang Seng Index(HKFE) Weekly Monthly
May22 220505 20709 21216 20603 20645 -74 138,305 115,987 +93  
Jun22 220505 20455 21000 20423 20440 -66 1,103 10,426 +63  
Total Volume and Open Interest 139,621 142,547 +188  
DAX(EUREX) Weekly Monthly
Jun22 220505 14225.0 14322.0 13790.0 13879.0 -112.0 56,619 91,121 -415  
Sep22 220505 14222.0 14275.0 13836.0 13862.0 -112.0 2 490 +0  
Dec22 220505 13861.0 13861.0 13861.0 13861.0 -112.0 0 4 +0  
Total Volume and Open Interest 56,621 91,615 -415  
Mini-DAX(EUREX)
Jun22 220505 14245.0 14321.0 13792.0 13879.0 -112.0 48,141 13,375 -507  
Sep22 220505 14200.0 14280.0 13819.0 13862.0 -112.0 59 119 +4  
Dec22 220505 14044.0 14044.0 13861.0 13861.0 -112.0 2 8 +0  
Total Volume and Open Interest 48,202 13,502 -503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220505 3758 3775 3622 3649 -32 776,568 4,303,526 +45,348  
Sep22 220505 3753 3756 3616 3634 -32 7,050 36,928 +5,415  
Dec22 220505 3622 3622 3622 3622 -32 7,000 71,091 +7,000  
Total Volume and Open Interest 790,618 4,419,036 +57,763  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220505 12001 12016 11772 11833 -31 26,724 172,321 +1,728  
Sep22 220505 11900 11928 11755 11798 -33 15 122 +6  
Dec22 220505 11780 11780 11780 11780 -33 0 24 +0  
Total Volume and Open Interest 26,739 172,467 +1,734  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220505 7542.00 7599.00 7437.00 7482.00 +7.00 126,114 619,031 +20,173  
Sep22 220505 7525.00 7540.00 7390.00 7432.50 +2.50 1 570 +0  
Dec22 220505 7426.00 7426.00 7426.00 7426.00 +3.00 0 1,368 +0  
Total Volume and Open Interest 126,115 620,969 +20,173  
SPI 200(SFE) Weekly Monthly
Jun22 220505 7279.0 7343.0 7212.0 7326.0 +54.0 46,406 234,030 +2,457  
Sep22 220505 7227.0 7227.0 7227.0 7227.0 +55.0 0 2 +0  
Dec22 220505 7205.0 7205.0 7205.0 7205.0 +55.0 0 103 +0  
Total Volume and Open Interest 46,406 234,164 +2,457  
FTSE MIB(ISE)
Jun22 220505 24095.00 24155.00 23220.00 23422.00 -131.00 20,238 88,176 +1,848  
Sep22 220505 23905.00 23980.00 23105.00 23257.00 -134.00 14 901 +1  
Dec22 220505 23165.00 23165.00 22880.00 23067.00 -129.00        
Total Volume and Open Interest 20,252 89,077 +1,849  
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 220505 784.50 784.50 767.10 778.10 +7.90 1 1,377 +1  
Jun22 220505 766.00 774.05 758.65 769.70 +7.45 0 3 +0  
Jul22 220505 767.20 767.20 767.20 767.20 +2.45        
Total Volume and Open Interest 1 1,380 +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!!!