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 Mon May 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220509 1652.50 1652.50 1615.25 1621.00 -34.50 843 1,314 -552 Hover/Click
Jul22 220509 1623.75 1626.00 1578.00 1585.25 -36.75 81,208 322,216 +372 Hover/Click
Aug22 220509 1568.25 1572.50 1530.50 1537.50 -33.50 6,937 22,596 +87 Hover/Click
Sep22 220509 1501.50 1504.50 1469.50 1477.50 -26.75 1,650 15,335 +168 Hover/Click
Nov22 220509 1469.75 1472.25 1438.25 1446.75 -24.00 29,062 213,546 +497 Hover/Click
Jan23 220509 1473.00 1474.75 1442.00 1450.25 -23.50 3,468 29,834 +170 Hover/Click
Mar23 220509 1461.75 1461.75 1433.75 1441.00 -20.75 3,361 46,883 +208 Hover/Click
May23 220509 1458.75 1460.25 1434.25 1440.75 -20.25 1,850 22,282 -50 Hover/Click
Jul23 220509 1459.00 1460.50 1435.25 1440.75 -20.25 1,736 12,234 +296 Hover/Click
Aug23 220509 1426.25 1426.25 1426.25 1426.25 -20.75 11 313 -5 Hover/Click
Sep23 220509 1394.50 1394.50 1394.50 1394.50 -21.00 5 587 -1 Hover/Click
Nov23 220509 1389.00 1389.25 1366.75 1372.00 -20.75 562 15,956 +173 Hover/Click
Jan24 220509 1375.00 1375.00 1375.00 1375.00 -20.50 1 448 +0 Hover/Click
Mar24 220509 1365.00 1367.75 1365.00 1367.75 -21.00 0 5 +0 Hover/Click
Total Volume and Open Interest 130,704 704,163 +1,363  
Soybean Meal(CBOT) Weekly Monthly
May22 220509 423.10 423.10 409.10 411.10 -12.30 546 591 -374 Hover/Click
Jul22 220509 413.60 415.10 402.10 402.80 -10.80 41,247 180,834 -1,554 Hover/Click
Aug22 220509 406.70 408.70 397.00 397.50 -9.70 5,013 22,009 -405 Hover/Click
Sep22 220509 400.50 402.60 392.30 393.30 -7.70 3,035 19,807 -290 Hover/Click
Oct22 220509 394.00 395.90 387.50 389.40 -5.40 2,226 18,985 +93 Hover/Click
Dec22 220509 394.50 396.50 388.40 390.90 -4.40 14,923 81,197 +1,979 Hover/Click
Jan23 220509 393.20 394.80 387.40 390.20 -3.70 3,115 12,480 +382 Hover/Click
Mar23 220509 388.50 390.50 383.80 387.70 -1.80 1,321 11,979 +131 Hover/Click
May23 220509 387.50 389.30 383.00 387.70 -0.70 777 6,826 +172 Hover/Click
Jul23 220509 386.80 389.40 383.50 388.80 +0.40 371 4,301 +68 Hover/Click
Total Volume and Open Interest 72,804 364,287 +216  
Soybean Oil(CBOT) Weekly Monthly
May22 220509 87.10 87.28 84.70 87.18 -1.22 65 199 -58 Hover/Click
Jul22 220509 81.09 81.20 79.10 79.74 -1.16 38,793 159,882 -2,934 Hover/Click
Aug22 220509 78.10 78.10 76.06 76.62 -1.28 5,533 29,508 +1,032 Hover/Click
Sep22 220509 76.38 76.38 74.38 74.94 -1.16 4,891 24,920 -94 Hover/Click
Oct22 220509 74.70 74.70 72.85 73.41 -1.07 4,149 21,614 +627 Hover/Click
Dec22 220509 73.91 73.95 72.13 72.66 -1.07 15,926 90,258 +1,131 Hover/Click
Jan23 220509 72.44 72.59 71.29 71.72 -1.07 2,502 11,306 +527 Hover/Click
Mar23 220509 71.26 71.26 70.08 70.36 -1.10 1,496 11,488 +344 Hover/Click
May23 220509 70.18 70.18 69.10 69.34 -1.17 760 6,342 +69 Hover/Click
Jul23 220509 69.05 69.15 68.20 68.51 -1.19 504 3,678 +26 Hover/Click
Total Volume and Open Interest 75,052 365,958 +669  
Canola(WCE) Weekly Monthly
May22 220509 1164.4 1164.4 1164.4 1164.4 +11.6 0 557 +0 Hover/Click
Jul22 220509 1160.4 1167.4 1147.2 1156.9 -0.7 7,129 48,351 +0 Hover/Click
Nov22 220509 1077.0 1085.0 1065.0 1073.7 -8.0 6,882 72,299 +0 Hover/Click
Jan23 220509 1080.3 1086.7 1068.0 1076.3 -8.6 1,012 17,523 +0 Hover/Click
Mar23 220509 1082.4 1082.4 1067.0 1073.0 -9.5 15 898 +0 Hover/Click
Total Volume and Open Interest 15,162 140,536 +0  
Corn(CBOT) Weekly Monthly
May22 220509 792.25 792.25 782.00 784.50 -7.75 410 3,361 -312 Hover/Click
Jul22 220509 781.25 785.00 769.00 772.00 -12.75 92,039 649,679 -5,878 Hover/Click
Sep22 220509 740.00 741.25 724.75 729.00 -13.00 28,019 205,563 +5,022 Hover/Click
Dec22 220509 717.75 719.50 703.75 710.75 -10.00 59,627 456,670 +2,242 Hover/Click
Mar23 220509 721.25 722.75 707.50 714.75 -9.75 4,556 70,208 +595 Hover/Click
May23 220509 723.00 723.25 708.00 715.25 -9.75 2,049 30,119 +26 Hover/Click
Jul23 220509 718.00 718.00 703.25 710.75 -9.75 2,299 38,929 +451 Hover/Click
Sep23 220509 665.00 665.25 651.25 657.50 -10.00 176 4,714 +37 Hover/Click
Dec23 220509 646.25 646.50 630.00 637.50 -10.00 2,263 49,953 +629 Hover/Click
Mar24 220509 652.00 652.00 635.75 643.50 -10.00 18 1,853 +4 Hover/Click
Total Volume and Open Interest 191,487 1,514,368 +2,823  
Wheat(CBOT) Weekly Monthly
May22 220509 1084.00 1109.25 1081.50 1083.25 -13.75 184 407 +13 Hover/Click
Jul22 220509 1120.75 1135.00 1090.00 1092.75 -15.75 47,812 175,570 -991 Hover/Click
Sep22 220509 1122.00 1135.00 1092.25 1095.50 -14.25 16,053 56,020 -396 Hover/Click
Dec22 220509 1124.00 1136.25 1096.25 1100.50 -11.75 15,300 57,183 +174 Hover/Click
Mar23 220509 1121.00 1134.50 1097.75 1102.75 -10.00 3,652 11,278 +269 Hover/Click
May23 220509 1116.50 1117.00 1085.50 1090.75 -10.00 1,211 3,295 +147 Hover/Click
Total Volume and Open Interest 86,788 318,168 -377  
Wheat(KCBT) Weekly Monthly
May22 220509 1153.25 1177.25 1153.25 1153.25 -6.00 1 24 -7 Hover/Click
Jul22 220509 1186.00 1200.00 1161.25 1164.25 -6.25 20,875 97,274 -927 Hover/Click
Sep22 220509 1186.50 1203.00 1165.00 1167.50 -6.25 9,728 33,700 -440 Hover/Click
Dec22 220509 1188.25 1205.00 1169.00 1172.00 -5.75 6,357 29,210 +737 Hover/Click
Mar23 220509 1189.25 1197.75 1165.50 1170.00 -4.25 1,071 4,986 +244 Hover/Click
May23 220509 1162.00 1175.25 1147.00 1153.75 -2.25 472 1,564 +49 Hover/Click
Jul23 220509 1090.00 1101.00 1071.00 1084.75 -4.50 385 3,031 +130 Hover/Click
Total Volume and Open Interest 39,017 171,041 -214  
Wheat(MGE) Weekly Monthly
May22 220509 1199.75 1199.75 1199.75 1199.75 -4.75 4 2 -2 Hover/Click
Jul22 220509 1217.75 1234.75 1202.50 1206.75 -2.00 4,660 37,933 +327 Hover/Click
Sep22 220509 1213.00 1231.25 1200.00 1204.75 -1.50 3,752 21,909 -14 Hover/Click
Dec22 220509 1212.25 1227.25 1197.50 1201.50 -1.50 2,401 12,105 +833 Hover/Click
Mar23 220509 1215.00 1220.00 1195.00 1198.75 -1.25 186 879 +71 Hover/Click
May23 220509 1191.25 1191.25 1191.25 1191.25 -1.50 13 70 +0 Hover/Click
Total Volume and Open Interest 11,084 73,241 +1,243  
Oats(CBOT) Weekly Monthly
May22 220509 645.50 645.50 645.50 645.50 -12.00 1 2 +0 Hover/Click
Jul22 220509 632.50 634.75 585.75 615.50 -12.00 306 2,046 -17 Hover/Click
Sep22 220509 570.25 570.50 546.00 559.00 -11.75 10 449 -4 Hover/Click
Dec22 220509 566.50 566.50 540.00 558.50 -9.00 8 604 +0 Hover/Click
Total Volume and Open Interest 328 3,162 -19  
Rough Rice(CBOT) Weekly Monthly
May22 220509 16.69 16.69 16.50 16.50 -0.13 5 6 -9 Hover/Click
Jul22 220509 17.02 17.10 16.83 16.85 -0.15 501 7,822 -40 Hover/Click
Sep22 220509 17.04 17.08 16.97 16.99 -0.09 159 2,549 -14 Hover/Click
Nov22 220509 17.08 17.08 17.08 17.08 -0.08 15 137 +5 Hover/Click
Total Volume and Open Interest 680 10,530 -58  
Live Cattle(CME) Weekly Monthly
Jun22 220509 132.250 133.880 131.035 133.550 +0.800 25,255 112,621 -4,275 Hover/Click
Aug22 220509 135.000 135.600 133.285 135.380 +0.030 18,437 97,710 +2,586 Hover/Click
Oct22 220509 142.500 142.850 140.700 142.630 -0.250 7,698 53,617 +1,555 Hover/Click
Dec22 220509 148.735 149.130 147.080 148.800 -0.450 4,439 29,081 +723 Hover/Click
Feb23 220509 153.300 153.750 151.880 153.500 -0.450 1,961 12,570 +382 Hover/Click
Apr23 220509 156.600 156.800 154.985 156.650 -0.335 788 5,940 +140 Hover/Click
Total Volume and Open Interest 58,799 313,946 +1,203  
Feeder Cattle(CME) Weekly Monthly
May22 220509 159.750 159.950 157.330 159.800 +0.250 1,269 4,358 -232 Hover/Click
Aug22 220509 175.035 175.300 171.850 174.235 -0.465 4,935 24,683 +224 Hover/Click
Sep22 220509 178.300 178.300 174.830 177.235 -0.715 1,606 6,184 +145 Hover/Click
Oct22 220509 180.735 180.735 177.150 179.650 -0.585 1,083 3,255 +31 Hover/Click
Nov22 220509 182.000 182.130 178.800 181.235 -0.300 603 1,705 +123 Hover/Click
Jan23 220509 180.000 180.950 178.685 180.285 -0.465 93 1,349 +12 Hover/Click
Mar23 220509 180.700 181.185 179.185 180.650 -0.285 10 92 +4 Hover/Click
Total Volume and Open Interest 9,599 41,649 +307  
Lean Hogs(CME) Weekly Monthly
May22 220509 101.430 101.430 100.280 100.880 -1.320 171 1,797 -28  
Jun22 220509 103.100 103.350 100.550 101.300 -2.800 22,017 67,085 -2,153 Hover/Click
Jul22 220509 106.030 106.030 103.600 104.200 -2.850 12,124 36,371 +1,618 Hover/Click
Aug22 220509 105.980 105.980 104.030 104.480 -2.500 8,168 34,995 -570 Hover/Click
Oct22 220509 92.000 92.180 90.430 91.050 -1.650 3,178 40,028 +99 Hover/Click
Dec22 220509 85.730 85.750 83.900 84.630 -1.500 1,669 25,697 +52 Hover/Click
Feb23 220509 89.830 89.850 88.130 88.680 -1.550 856 8,207 +149 Hover/Click
Apr23 220509 94.000 94.000 92.400 93.130 -1.270 306 4,652 +97 Hover/Click
Total Volume and Open Interest 48,510 220,493 -731  
Class III Milk(CME) Weekly Monthly
May22 220509 24.95 25.02 24.71 24.77 -0.24 465 5,525 +120 Hover/Click
Jun22 220509 24.50 24.50 23.74 23.78 -0.68 469 5,057 +49 Hover/Click
Jul22 220509 23.93 23.93 23.47 23.51 -0.59 132 3,758 -20 Hover/Click
Aug22 220509 23.50 23.50 23.12 23.12 -0.43 52 3,228 +3 Hover/Click
Sep22 220509 23.20 23.20 22.80 22.81 -0.41 70 3,017 -17 Hover/Click
Oct22 220509 22.95 22.95 22.70 22.79 -0.21 59 2,417 -42 Hover/Click
Nov22 220509 22.44 22.49 22.39 22.44 -0.21 29 2,394 -9 Hover/Click
Dec22 220509 21.92 21.92 21.89 21.92 -0.14 20 2,219 -4 Hover/Click
Jan23 220509 21.10 21.10 21.06 21.10 -0.05 28 995 -6 Hover/Click
Feb23 220509 20.60 20.60 20.55 20.60 -0.18 13 664 +3 Hover/Click
Mar23 220509 20.10 20.10 20.05 20.10 -0.02 22 686 +5 Hover/Click
Apr23 220509 19.89 19.89 19.80 19.80 -0.05 11 432 +8 Hover/Click
May23 220509 19.50 19.50 19.50 19.50 -0.20 19 401 +8 Hover/Click
Total Volume and Open Interest 1,400 31,401 +102  
Cocoa(ICE) Weekly Monthly
May22 220509 2483 2483 2483 2483 -17 0 45 +0 Hover/Click
Jul22 220509 2479 2479 2428 2455 -37 30,538 105,322 +0 Hover/Click
Sep22 220509 2498 2499 2452 2474 -36 13,542 44,356 +0 Hover/Click
Dec22 220509 2513 2519 2476 2496 -32 14,089 47,565 +0 Hover/Click
Mar23 220509 2512 2512 2476 2495 -30 2,974 32,861 +0 Hover/Click
May23 220509 2501 2505 2476 2495 -27 5,495 15,025 +0 Hover/Click
Jul23 220509 2500 2502 2476 2495 -26 533 4,208 +0 Hover/Click
Total Volume and Open Interest 67,264 254,618 +0  
Coffee "C"(ICE) Weekly Monthly
May22 220509 212.00 212.00 204.55 206.30 -5.30 40 119 +0 Hover/Click
Jul22 220509 210.00 212.00 203.35 206.10 -4.35 14,911 96,666 +0 Hover/Click
Sep22 220509 210.25 211.95 203.45 206.05 -4.40 4,177 39,811 +0 Hover/Click
Dec22 220509 210.10 211.35 203.15 205.65 -4.45 2,795 36,373 +0 Hover/Click
Mar23 220509 209.20 210.30 202.40 204.95 -4.40 1,016 17,089 +0 Hover/Click
May23 220509 208.00 209.00 201.80 204.05 -4.30 342 6,578 +0 Hover/Click
Total Volume and Open Interest 23,641 207,438 +0  
Orange Juice(ICE) Weekly Monthly
May22 220509 185.80 185.80 185.80 185.80 -4.35 1 688 +0 Hover/Click
Jul22 220509 176.00 176.30 171.30 171.75 -4.40 552 9,751 +0 Hover/Click
Sep22 220509 170.45 170.45 167.20 167.55 -2.60 215 1,232 +0 Hover/Click
Nov22 220509 170.70 170.70 167.25 167.75 -2.95 152 601 +0 Hover/Click
Jan23 220509 166.75 166.75 166.75 166.75 -2.95 0 59 +0 Hover/Click
Mar23 220509 167.25 167.25 167.25 167.25 -2.95 0 19 +0 Hover/Click
Total Volume and Open Interest 920 12,350 +0  
Sugar #11(ICE) Weekly Monthly
Jul22 220509 19.00 19.03 18.56 18.66 -0.50 47,630 356,214 +0 Hover/Click
Oct22 220509 19.07 19.12 18.68 18.80 -0.46 22,638 181,627 +0 Hover/Click
Mar23 220509 19.42 19.42 19.01 19.09 -0.42 10,898 116,668 +0 Hover/Click
May23 220509 18.69 18.69 18.40 18.48 -0.32 3,289 55,320 +0 Hover/Click
Jul23 220509 18.15 18.18 17.99 18.08 -0.24 1,720 43,057 +0 Hover/Click
Oct23 220509 17.88 17.88 17.76 17.85 -0.18 667 28,789 +0 Hover/Click
Mar24 220509 17.98 18.03 17.93 18.03 -0.10 305 18,662 +0 Hover/Click
May24 220509 17.47 17.58 17.41 17.56 -0.03 27 3,429 +0 Hover/Click
Total Volume and Open Interest 87,349 815,851 +0  
London Cocoa(LCE) Weekly Monthly
May22 220509 1700 1712 1684 1690 -18 2,639 6,776 -547 Hover/Click
Jul22 220509 1781 1788 1757 1764 -23 12,660 40,017 -2,816 Hover/Click
Sep22 220509 1800 1807 1780 1786 -20 9,959 48,227 -50 Hover/Click
Dec22 220509 1819 1821 1799 1805 -16 9,905 77,500 +3,318 Hover/Click
Mar23 220509 1812 1812 1792 1797 -15 2,374 46,555 +572 Hover/Click
May23 220509 1810 1810 1792 1795 -15 439 13,271 +29 Hover/Click
Jul23 220509 1807 1807 1791 1794 -14 119 8,791 +13 Hover/Click
Total Volume and Open Interest 38,386 250,886 +609  
London Sugar(LCE) Weekly Monthly
Aug22 220509 528.70 528.90 518.70 521.40 -9.90 2,698 33,671 +86 Hover/Click
Oct22 220509 518.60 518.60 509.20 511.30 -10.60 1,284 16,030 +40 Hover/Click
Dec22 220509 513.70 514.20 505.20 508.10 -8.90 558 8,938 +203 Hover/Click
Mar23 220509 509.80 509.80 503.10 505.90 -8.10 46 5,604 -18 Hover/Click
May23 220509 500.00 500.40 497.70 499.70 -7.30 67 2,626 +18 Hover/Click
Total Volume and Open Interest 4,731 70,450 +383  
Cotton(ICE) Weekly Monthly
May22 220506 146.87 146.87 146.87 146.87 -5.15       Hover/Click
Jul22 220509 143.48 148.17 142.61 142.93 -0.68 20,499 94,685 +0 Hover/Click
Oct22 220509 130.11 130.79 129.96 130.18 unch 3 41 +0 Hover/Click
Dec22 220509 123.74 125.95 122.84 123.63 -0.11 8,500 78,470 +0 Hover/Click
Mar23 220509 118.54 120.50 117.53 118.51 +0.17 1,306 14,659 +0 Hover/Click
May23 220509 113.30 114.95 112.39 113.50 +0.31 359 4,460 +0 Hover/Click
Total Volume and Open Interest 31,072 207,335 +0  
Lumber(CME) Weekly Monthly
May22 220509 1000.1 1015.0 975.0 1009.0 +8.9 131 340 -103  
Jul22 220509 810.7 815.3 780.0 807.7 -19.4 155 1,670 +26  
Sep22 220509 789.7 793.0 762.2 784.8 -15.2 26 419 +8  
Nov22 220509 769.0 777.0 745.2 750.2 -35.4 0 140 +0  
Jan23 220509 775.2 775.2 775.2 775.2 -27.3 0 8 +0  
Mar23 220509 781.6 781.6 781.6 781.6 -27.3 0 2 +0  
May23 220509 757.4 757.4 757.4 757.4 -27.3 0 1 +0  
Total Volume and Open Interest 312 2,580 -69  
Crude Oil(NYM) Weekly Monthly
Jun22 220509 110.43 110.49 102.13 103.09 -6.68 286,916 255,911 +15,078 Hover/Click
Jul22 220509 108.97 109.00 100.81 101.77 -6.56 97,440 194,886 +17,589 Hover/Click
Aug22 220509 107.07 107.13 99.16 100.10 -6.38 61,801 100,985 +5,537 Hover/Click
Sep22 220509 104.98 105.10 97.49 98.35 -6.10 42,153 111,422 +4,250 Hover/Click
Oct22 220509 103.13 103.17 95.97 96.67 -5.80 21,013 70,411 +882 Hover/Click
Nov22 220509 100.21 101.09 94.38 95.07 -5.50 18,131 63,524 -158 Hover/Click
Dec22 220509 99.40 99.40 92.87 93.53 -5.20 67,833 251,646 +3,248 Hover/Click
Jan23 220509 96.70 97.50 91.52 92.09 -4.91 6,765 40,173 +1,576 Hover/Click
Feb23 220509 94.85 94.87 90.05 90.74 -4.65 3,383 38,926 +180 Hover/Click
Mar23 220509 93.98 94.42 88.75 89.47 -4.44 5,471 52,836 +5 Hover/Click
Apr23 220509 92.21 92.21 87.61 88.31 -4.24 2,122 33,036 +246 Hover/Click
May23 220509 89.72 89.98 86.98 87.24 -4.07 1,934 25,726 -44 Hover/Click
Jun23 220509 90.11 90.74 85.47 86.28 -3.92 18,958 124,248 +1,609 Hover/Click
Jul23 220509 88.25 89.15 85.05 85.34 -3.80 703 22,764 +94 Hover/Click
Aug23 220509 84.46 84.46 84.23 84.46 -3.68 607 19,152 +291 Hover/Click
Sep23 220509 83.41 87.41 83.00 83.62 -3.57 1,154 25,586 +12 Hover/Click
Total Volume and Open Interest 665,513 1,798,557 +50,643  
e-miNY Crude Oil(NYM)
Jun22 220509 110.350 110.400 102.125 103.100 -6.675 27,627 2,832 +76  
Jul22 220509 109.000 109.000 100.825 101.775 -6.550 479 479 +28  
Aug22 220509 106.125 106.925 99.400 100.100 -6.375 46 93 +1  
Sep22 220509 104.000 104.025 97.575 98.350 -6.100 18 74 +2  
Oct22 220509 98.200 98.200 95.975 96.675 -5.800 5 16 -3  
Nov22 220509 100.000 100.000 94.500 95.075 -5.500 5 20 -1  
Dec22 220509 98.200 99.100 92.700 93.525 -5.200 29 322 -1  
Jan23 220509 92.100 92.100 92.100 92.100 -4.900 0 83 +0  
Feb23 220509 90.750 90.750 90.700 90.750 -4.650 0 4 +0  
Mar23 220509 89.475 89.475 89.475 89.475 -4.425 0 12 +0  
Total Volume and Open Interest 28,223 4,033 +101  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220509 400.00 400.43 379.74 383.49 -11.94 47,499 59,123 -4,082 Hover/Click
Jul22 220509 382.54 383.03 361.67 365.39 -13.49 42,224 49,854 +2,060 Hover/Click
Aug22 220509 368.02 370.39 349.74 353.28 -13.69 22,431 23,301 +471 Hover/Click
Sep22 220509 359.41 362.10 343.03 346.18 -13.19 15,179 19,108 +26 Hover/Click
Oct22 220509 352.00 352.70 336.74 339.67 -12.59 8,657 17,443 +511 Hover/Click
Nov22 220509 346.90 347.24 330.90 333.14 -11.89 6,548 9,818 +346 Hover/Click
Dec22 220509 335.49 339.92 323.96 326.51 -11.13 7,575 22,517 -408 Hover/Click
Jan23 220509 333.00 333.55 318.37 321.12 -10.45 1,647 6,668 +242 Hover/Click
Feb23 220509 321.88 326.15 312.41 315.25 -9.97 1,282 4,744 +284 Hover/Click
Mar23 220509 314.36 314.36 305.61 308.69 -9.90 1,146 3,302 +45 Hover/Click
Apr23 220509 308.92 308.92 300.70 301.46 -10.35 608 1,949 +58 Hover/Click
May23 220509 303.84 303.84 295.25 295.60 -10.62 459 1,458 -70 Hover/Click
Jun23 220509 299.82 299.82 288.44 291.25 -10.81 522 5,076 -67 Hover/Click
Jul23 220509 288.30 288.30 288.19 288.30 -10.77 21 628 -1 Hover/Click
Total Volume and Open Interest 156,228 236,795 -486  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220509 381.29 383.12 361.51 364.19 -11.71 45,541 106,385 -1,370 Hover/Click
Jul22 220509 370.36 370.36 350.32 352.96 -13.14 36,982 64,632 +254 Hover/Click
Aug22 220509 354.92 356.04 337.32 340.16 -13.42 18,251 36,301 -1,047 Hover/Click
Sep22 220509 342.60 343.44 324.62 327.42 -13.29 13,581 23,668 -1,850 Hover/Click
Oct22 220509 317.01 319.25 300.74 303.33 -13.17 5,693 14,816 +1,029 Hover/Click
Nov22 220509 297.40 301.94 290.00 291.56 -13.03 3,343 13,302 +401 Hover/Click
Dec22 220509 295.03 297.15 280.23 282.20 -12.87 5,346 31,664 -130 Hover/Click
Jan23 220509 283.23 284.90 274.30 275.37 -12.79 1,569 7,428 -106 Hover/Click
Feb23 220509 270.62 270.62 269.70 270.62 -12.76 947 2,779 +224 Hover/Click
Mar23 220509 274.47 276.90 267.10 268.00 -12.71 1,065 2,409 +220 Hover/Click
Total Volume and Open Interest 133,873 308,768 -2,060  
e-miNY RBOB Gasoline(NYM)
Jun22 220509 375.90 375.90 364.19 364.19 -11.71 0 1 +0  
Jul22 220509 352.96 352.96 352.96 352.96 -13.14        
Aug22 220509 340.16 340.16 340.16 340.16 -13.42        
Sep22 220509 327.42 327.42 327.42 327.42 -13.29        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220509 7.843 8.287 6.962 7.026 -1.017 160,163 118,206 -4,355 Hover/Click
Jul22 220509 7.945 8.370 7.045 7.106 -1.022 49,020 173,911 +1,068 Hover/Click
Aug22 220509 7.941 8.340 7.032 7.091 -1.019 28,274 59,092 +436 Hover/Click
Sep22 220509 7.884 8.283 7.000 7.054 -1.014 19,222 85,161 -3,325 Hover/Click
Oct22 220509 7.902 8.275 6.995 7.052 -1.017 28,843 97,685 +101 Hover/Click
Nov22 220509 7.990 8.334 7.074 7.126 -1.016 11,870 46,354 +189 Hover/Click
Dec22 220509 8.042 8.460 7.210 7.263 -1.015 9,455 47,535 +113 Hover/Click
Jan23 220509 8.184 8.562 7.300 7.362 -1.018 15,742 64,480 -1,247 Hover/Click
Feb23 220509 7.900 8.244 7.050 7.082 -1.001 7,176 26,749 +149 Hover/Click
Mar23 220509 6.694 6.992 6.090 6.128 -0.734 14,950 39,889 +1,010 Hover/Click
Apr23 220509 4.852 5.024 4.540 4.571 -0.366 11,939 57,584 -1,472 Hover/Click
May23 220509 4.740 4.838 4.382 4.412 -0.330 9,533 61,462 +1,196 Hover/Click
Jun23 220509 4.717 4.862 4.426 4.455 -0.328 3,044 23,335 +631 Hover/Click
Jul23 220509 4.750 4.899 4.477 4.499 -0.327 2,068 20,251 +885 Hover/Click
Aug23 220509 4.752 4.829 4.472 4.495 -0.327 2,575 13,477 -140 Hover/Click
Sep23 220509 4.726 4.806 4.450 4.473 -0.325 1,710 18,305 +362 Hover/Click
Total Volume and Open Interest 387,338 1,138,809 -5,671  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220509 112.94 113.20 105.00 105.94 -6.45 279,883 433,225 -20,084 Hover/Click
Aug22 220509 111.30 111.65 103.66 104.60 -6.24 179,664 268,997 +14,602 Hover/Click
Sep22 220509 109.51 109.75 102.09 102.99 -6.00 116,726 184,013 -69 Hover/Click
Oct22 220509 107.40 107.85 100.62 101.49 -5.67 65,652 97,928 +2,068 Hover/Click
Nov22 220509 105.65 106.04 99.19 100.03 -5.36 47,336 94,917 +2,208 Hover/Click
Dec22 220509 104.10 104.28 97.76 98.55 -5.06 99,720 194,660 -1,912 Hover/Click
Jan23 220509 101.98 102.35 96.37 97.10 -4.79 12,794 43,005 +411 Hover/Click
Feb23 220509 99.98 100.68 95.05 95.73 -4.56 6,893 48,487 +178 Hover/Click
Mar23 220509 99.08 99.28 93.81 94.52 -4.36 12,063 37,560 +201 Hover/Click
Apr23 220509 93.40 93.40 93.40 93.40 -4.20 1,808 17,485 +379 Hover/Click
May23 220509 92.80 92.80 92.24 92.39 -4.05 2,229 19,944 -157 Hover/Click
Jun23 220509 95.55 95.87 90.72 91.48 -3.91 23,187 88,799 -35 Hover/Click
Jul23 220509 90.47 90.58 90.45 90.58 -3.80 1,945 17,656 -167 Hover/Click
Aug23 220509 89.71 89.71 89.71 89.71 -3.70 1,857 11,460 +377 Hover/Click
Total Volume and Open Interest 894,683 1,892,653 -660  
Gas Oil(ICE) Weekly Monthly
May22 220509 1146.25 1157.00 1066.75 1083.25 -55.75 25,600 36,627 -12,449 Hover/Click
Jun22 220509 1123.50 1126.00 1041.75 1057.50 -55.50 73,439 123,133 +2,940 Hover/Click
Jul22 220509 1086.50 1098.25 1018.50 1034.75 -55.25 59,686 74,970 -283 Hover/Click
Aug22 220509 1062.25 1069.00 996.50 1012.25 -53.75 29,293 45,838 +1,359 Hover/Click
Sep22 220509 1036.25 1048.00 978.50 993.75 -54.00 23,829 46,774 -554 Hover/Click
Oct22 220509 1019.25 1030.25 964.50 978.00 -52.25 15,827 36,429 +2,855 Hover/Click
Nov22 220509 992.50 1003.00 942.25 954.00 -48.75 9,832 21,706 +949 Hover/Click
Dec22 220509 964.75 974.75 918.75 928.75 -45.75 23,140 66,806 +526 Hover/Click
Jan23 220509 955.50 955.50 904.75 912.25 -43.00 3,549 17,121 -137 Hover/Click
Feb23 220509 924.75 925.25 889.75 897.00 -40.00 2,116 8,312 +300 Hover/Click
Total Volume and Open Interest 273,199 538,956 -3,751  
Ethanol(CBOT)
Jun22 220509 2.160 2.160 2.160 2.160 unch        
Jul22 220509 2.160 2.160 2.160 2.160 unch        
Aug22 220509 2.160 2.160 2.160 2.160 unch        
Sep22 220509 2.160 2.160 2.160 2.160 unch        
Oct22 220509 2.160 2.160 2.160 2.160 unch        
Nov22 220509 2.160 2.160 2.160 2.160 unch        
Dec22 220509 2.160 2.160 2.160 2.160 unch        
Jan23 220509 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220509 110.53 110.53 102.18 103.09 -6.68 50,243 67,908 -1,471 Hover/Click
Jul22 220509 109.07 109.07 100.98 101.77 -6.56 82,766 50,512 -782 Hover/Click
Aug22 220509 105.77 107.02 99.34 100.10 -6.38 59,225 32,562 +2,177 Hover/Click
Sep22 220509 103.79 104.99 97.62 98.35 -6.10 37,736 45,137 +985 Hover/Click
Oct22 220509 103.01 103.01 96.00 96.67 -5.80 7,753 28,032 +137 Hover/Click
Nov22 220509 100.78 100.81 94.52 95.07 -5.50 5,631 14,979 +580 Hover/Click
Dec22 220509 98.27 99.28 92.97 93.53 -5.20 13,882 112,281 +175 Hover/Click
Jan23 220509 91.75 92.26 91.75 92.09 -4.91 1,686 7,194 -23 Hover/Click
Feb23 220509 90.74 90.74 90.74 90.74 -4.65 991 3,742 +1 Hover/Click
Mar23 220509 89.47 89.47 89.47 89.47 -4.44 702 9,956 +23 Hover/Click
Apr23 220509 88.31 88.31 88.31 88.31 -4.24 163 3,376 -36 Hover/Click
May23 220509 87.24 87.24 87.24 87.24 -4.07 160 2,863 +0 Hover/Click
Jun23 220509 89.02 89.02 85.97 86.28 -3.92 3,851 29,934 +633 Hover/Click
Jul23 220509 85.34 85.34 85.34 85.34 -3.80 147 1,777 +83 Hover/Click
Aug23 220509 84.46 84.46 84.46 84.46 -3.68 169 1,142 +67 Hover/Click
Sep23 220509 83.62 83.62 83.62 83.62 -3.57 175 3,900 +2 Hover/Click
Total Volume and Open Interest 271,636 502,564 +1,507  
US Dollar Index(ICE) Weekly Monthly
Jun22 220509 103.690 104.210 103.420 103.690 -0.005 42,439 54,337 +0 Hover/Click
Sep22 220509 103.635 104.015 103.285 103.505 +0.015 176 531 +0 Hover/Click
Dec22 220509 103.600 103.660 103.205 103.205 +0.070 66 137 +0 Hover/Click
Total Volume and Open Interest 42,681 55,012 +0  
Australian Dollar(CME) Weekly Monthly
Jun22 220509 70.74 70.75 69.49 69.61 -1.18 112,032 146,340 -3,041 Hover/Click
Sep22 220509 70.69 70.69 69.56 69.68 -1.17 178 591 +33 Hover/Click
Dec22 220509 70.00 70.00 69.58 69.63 -1.18 0 49 +0 Hover/Click
Total Volume and Open Interest 112,320 147,226 -3,037  
British Pound(CME) Weekly Monthly
Jun22 220509 123.44 124.06 122.61 123.43 +0.12 172,764 269,897 +4,667 Hover/Click
Sep22 220509 123.55 124.17 122.75 123.56 +0.12 818 3,046 +218 Hover/Click
Dec22 220509 123.53 124.37 122.96 123.76 +0.10 33 2,038 +15 Hover/Click
Total Volume and Open Interest 173,678 276,751 +4,909  
Canadian Dollar(CME) Weekly Monthly
Jun22 220509 77.47 77.47 76.82 76.98 -0.49 89,751 137,005 +19 Hover/Click
Sep22 220509 77.39 77.40 76.80 76.96 -0.49 176 3,563 +3 Hover/Click
Dec22 220509 77.25 77.38 76.81 76.93 -0.49 51 5,327 +18 Hover/Click
Mar23 220509 77.00 77.00 76.82 76.93 -0.49 0 240 +0 Hover/Click
Total Volume and Open Interest 90,006 147,003 +50  
Japanese Yen(CME) Weekly Monthly
Jun22 220509 76.67 76.94 76.22 76.82 +0.16 152,821 249,984 +1,114 Hover/Click
Sep22 220509 77.07 77.35 76.63 77.24 +0.16 110 1,904 +15 Hover/Click
Dec22 220509 77.79 77.89 77.20 77.79 +0.14 40 78 +1 Hover/Click
Total Volume and Open Interest 153,035 254,097 +1,126  
Swiss Franc(CME) Weekly Monthly
Jun22 220509 101.36 101.37 100.51 100.88 -0.50 33,385 49,992 +237 Hover/Click
Sep22 220509 101.78 101.90 101.19 101.56 -0.51 25 234 +3 Hover/Click
Dec22 220509 102.32 102.32 102.02 102.32 -0.52 6 85 +5 Hover/Click
Total Volume and Open Interest 33,416 50,311 +245  
EuroFX(CME) Weekly Monthly
Jun22 220509 105.60 106.08 105.11 105.81 +0.18 241,715 687,678 +1,772 Hover/Click
Sep22 220509 106.19 106.70 105.73 106.44 +0.18 827 7,817 +181 Hover/Click
Dec22 220509 106.54 107.38 106.44 107.12 +0.16 51 2,826 -9 Hover/Click
Total Volume and Open Interest 243,835 701,678 +1,787  
Mexican Peso(CME) Weekly Monthly
Jun22 220509 492.63 492.75 486.88 488.25 -5.13 61,893 152,781 -2,036 Hover/Click
Sep22 220509 483.25 483.25 478.25 479.25 -5.13 10 424 +1 Hover/Click
Total Volume and Open Interest 61,903 153,215 -2,035  
Brazilian Real(CME) Weekly Monthly
Jun22 220509 194.25 195.05 192.45 192.85 -2.55 11,258 62,281 +374 Hover/Click
Jul22 220509 191.30 192.30 190.70 191.10 -2.50 108 359 +19  
Aug22 220509 189.25 189.60 189.25 189.60 -2.50 18 46 +3  
Sep22 220509 187.90 187.90 187.60 187.90 -2.40 0 3 +0 Hover/Click
Total Volume and Open Interest 11,384 62,689 +396  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220509 136~070 137~240 134~300 136~300 +0~200 471,258 1,175,329 +9,975 Hover/Click
Sep22 220509 135~080 136~240 134~010 135~310 +0~200 960 21,009 +506 Hover/Click
Dec22 220509 135~220 135~220 135~220 135~220 +0~200 1 10 +0 Hover/Click
Total Volume and Open Interest 472,219 1,196,348 +10,481  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220509 117~200 118~195 117~085 118~060 +0~125 2,047,770 3,660,701 +23,978 Hover/Click
Sep22 220509 117~005 118~000 116~210 117~185 +0~130 27,175 31,343 +12,666 Hover/Click
Dec22 220509 116~250 117~190 116~250 117~130 +0~130 12 25 +8 Hover/Click
Total Volume and Open Interest 2,074,957 3,692,069 +36,652  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220509 112~010 112~256 111~294 112~174 +0~102 1,234,411 3,830,653 -11,332 Hover/Click
Sep22 220509 111~202 112~100 111~136 112~020 +0~106 4,528 13,512 +3,724 Hover/Click
Dec22 220509 112~020 112~020 112~020 112~020 +0~106       Hover/Click
Total Volume and Open Interest 1,238,939 3,844,165 -7,608  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220509 105~121 105~223 105~101 105~196 +0~053 599,124 2,227,520 -2,318 Hover/Click
Sep22 220509 104~287 105~100 104~286 105~072 +0~066 1,321 2,318 +111 Hover/Click
Dec22 220509 105~076 105~076 105~076 105~076 +0~066       Hover/Click
Total Volume and Open Interest 600,445 2,229,838 -2,207  
Eurodollars(CME) Weekly Monthly
Jun22 220509 98.165 98.210 98.155 98.190 +0.030 184,599 985,607 -11,730  
Sep22 220509 97.330 97.475 97.320 97.450 +0.100 247,268 1,005,309 -28,132  
Dec22 220509 96.790 96.995 96.770 96.955 +0.135 251,564 1,369,158 +4,274  
Mar23 220509 96.510 96.780 96.485 96.720 +0.160 144,584 952,284 +14,442  
Jun23 220509 96.360 96.630 96.330 96.570 +0.160 196,256 974,476 +9,533  
Sep23 220509 96.440 96.690 96.410 96.625 +0.135 116,194 844,230 +6,091  
Dec23 220509 96.550 96.775 96.520 96.715 +0.125 147,939 1,184,134 -4,075  
Mar24 220509 96.630 96.845 96.600 96.790 +0.120 73,080 405,117 +3,147  
Jun24 220509 96.670 96.880 96.645 96.825 +0.110 78,714 441,079 +5,774  
Sep24 220509 96.715 96.895 96.670 96.835 +0.100 62,645 453,430 +7,475  
Dec24 220509 96.710 96.900 96.680 96.840 +0.095 75,243 719,690 +1,303  
Mar25 220509 96.745 96.920 96.715 96.865 +0.090 46,501 237,953 +594  
Jun25 220509 96.775 96.935 96.735 96.880 +0.080 45,680 161,514 +1,502  
Sep25 220509 96.795 96.940 96.740 96.885 +0.070 35,133 119,954 +2,517  
Dec25 220509 96.790 96.920 96.720 96.870 +0.065 32,963 135,660 +432  
Mar26 220509 96.775 96.900 96.700 96.850 +0.060 25,833 77,324 -209  
Jun26 220509 96.750 96.865 96.670 96.815 +0.055 20,918 68,748 +155  
Sep26 220509 96.720 96.835 96.635 96.780 +0.050 23,511 76,797 +2,252  
Total Volume and Open Interest 1,891,839 10,549,336 +15,966  
Ultra T-Bond(CBOT)
Jun22 220509 151~14 153~15 149~09 152~02 +0~15 220,589 1,269,382 -6,006  
Sep22 220509 150~16 152~31 149~01 151~22 +0~28 7 8 +6  
Dec22 220509 151~22 151~22 151~22 151~22 +0~28        
Total Volume and Open Interest 220,596 1,269,390 -6,000  
Ultra 10-Yr T-Note(CBOT)
Jun22 220509 126~040 127~125 125~105 126~255 +0~160 326,823 1,283,653 +14,437  
Sep22 220509 126~080 126~080 126~080 126~080 +0~160 0 3 +0  
Dec22 220509 126~080 126~080 126~080 126~080 +0~160        
Total Volume and Open Interest 326,823 1,283,656 +14,437  
30 Day Federal Funds(CBOT)
May22 220509 99.232 99.232 99.230 99.230 -0.002 15,438 364,108 -2,598  
Jun22 220509 98.885 98.900 98.880 98.895 +0.005 21,483 130,579 +6,023  
Jul22 220509 98.555 98.585 98.550 98.575 +0.015 46,474 317,517 -1,692  
Aug22 220509 98.140 98.200 98.135 98.180 +0.025 47,112 205,110 +1,282  
Sep22 220509 98.015 98.090 98.015 98.065 +0.030 9,786 57,483 -494  
Oct22 220509 97.745 97.840 97.735 97.815 +0.050 37,821 156,252 +904  
Total Volume and Open Interest 270,218 1,711,931 +14,023  
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 220509 165.24 167.18 164.12 166.38 +0.46 67,783 296,080 -20,686  
Sep22 220509 177.98 180.12 177.40 179.28 +0.52 134 6,179 -43  
Dec22 220509 179.50 179.50 179.50 179.50 +0.46        
Total Volume and Open Interest 67,917 302,259 -20,729  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220509 151.01 152.01 150.49 151.74 +0.80 970,861 1,552,808 +91,355 Hover/Click
Sep22 220509 151.30 152.38 150.97 152.12 +0.84 3,619 73,451 +1,755 Hover/Click
Dec22 220509 148.50 149.57 148.50 149.57 +0.80 4 15 +2 Hover/Click
Total Volume and Open Interest 974,484 1,626,274 +93,112  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220509 126.20 126.88 126.14 126.77 +0.66 512,607 1,647,661 -128,680 Hover/Click
Sep22 220509 124.95 125.59 124.95 125.53 +0.66 1,216 4,885 -12 Hover/Click
Dec22 220509 125.74 125.74 125.74 125.74 +0.66       Hover/Click
Total Volume and Open Interest 513,823 1,652,546 -128,692  
Euro-Schatz(EUREX)
Jun22 220509 110.04 110.30 110.03 110.26 +0.24 604,365 2,069,891 +32,501  
Sep22 220509 109.42 109.59 109.42 109.59 +0.20 54 58 +54  
Dec22 220509 110.29 110.29 110.29 110.29 +0.24        
Total Volume and Open Interest 604,419 2,069,949 +32,555  
3-Mth Euribor(EUREX)
Jun22 220509 100.250 100.250 100.250 100.250 +0.020 0 495 +0  
Sep22 220509 99.765 99.765 99.765 99.765 +0.040 0 1,308 +0  
Dec22 220509 99.320 99.320 99.320 99.320 +0.070 0 194 +0  
Total Volume and Open Interest 0 3,463 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220509 117~19 118~07 116~28 118~04 +0~17 324,094 669,350 +7,421 Hover/Click
Sep22 220509 116~13 117~03 115~22 117~03 +0~12 0 2 +0 Hover/Click
Total Volume and Open Interest 324,094 669,352 +7,421  
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 220509 100.220 100.265 100.215 100.260 +0.035 111,064 445,572 +2,336  
Sep22 220509 99.740 99.770 99.715 99.765 +0.040 122,059 551,915 +17,127  
Dec22 220509 99.255 99.320 99.235 99.315 +0.070 151,372 596,656 +11,180  
Total Volume and Open Interest 1,139,074 4,431,772 +49,525  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220509 98.56 98.67 98.54 98.65 +0.07 17,696 187,857 -4,267  
Sep22 220509 97.29 97.34 97.23 97.33 +0.04 25,868 191,200 -3,718  
Dec22 220509 96.62 96.67 96.59 96.65 +0.02 32,460 188,476 +307  
Mar23 220509 96.22 96.28 96.18 96.24 +0.02 23,879 132,581 +2,383  
Jun23 220509 96.09 96.15 96.07 96.11 unch 20,047 108,693 +4,481  
Sep23 220509 96.11 96.17 96.08 96.12 unch 8,343 97,927 +461  
Dec23 220509 96.16 96.21 96.13 96.15 -0.02 5,046 50,363 +544  
Mar24 220509 96.24 96.27 96.18 96.21 -0.04 4,734 43,877 +2,661  
Jun24 220509 96.25 96.25 96.25 96.25 -0.05 72 424 +50  
Sep24 220509 96.25 96.25 96.25 96.25 -0.05 10 104 -10  
Total Volume and Open Interest 138,188 1,001,557 +2,882  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220509 96.48 96.50 96.38 96.40 -0.09 180,654 1,140,479 -2,347  
Sep22 220509 96.40 96.40 96.40 96.40 -0.09 0 1,226 +0  
Total Volume and Open Interest 180,654 1,141,705 -2,347  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220509 96.83 96.86 96.78 96.82 -0.02 191,785 876,087 -6,131  
Sep22 220509 96.69 96.69 96.69 96.69 -0.02        
Total Volume and Open Interest 191,785 876,087 -6,131  
Gold(CMX) Weekly Monthly
Jun22 220509 1883.7 1885.6 1851.0 1858.6 -24.2 218,392 414,880 -5,312 Hover/Click
Aug22 220509 1890.9 1891.8 1858.6 1865.9 -24.3 28,686 106,103 +9,577 Hover/Click
Oct22 220509 1891.9 1898.4 1867.2 1873.1 -24.6 328 13,086 +63 Hover/Click
Dec22 220509 1907.1 1907.1 1874.3 1881.4 -24.7 1,514 31,152 +282 Hover/Click
Feb23 220509 1891.0 1897.5 1884.4 1891.1 -24.8 274 4,723 -10 Hover/Click
Apr23 220509 1918.7 1918.7 1894.9 1900.3 -25.0 188 1,279 +131 Hover/Click
Jun23 220509 1913.2 1917.0 1909.8 1909.8 -25.0 12 928 +1 Hover/Click
Aug23 220509 1919.0 1919.0 1919.0 1919.0 -25.0 4 50 +0 Hover/Click
Oct23 220509 1928.7 1928.7 1928.7 1928.7 -25.0 1 4 +0 Hover/Click
Dec23 220509 1939.9 1939.9 1939.9 1939.9 -25.0 1 405 -1 Hover/Click
Feb24 220509 1943.5 1943.5 1943.5 1943.5 -25.0       Hover/Click
Total Volume and Open Interest 249,526 573,773 +4,787  
Silver(CMX) Weekly Monthly
May22 220509 2217.0 2219.0 2166.5 2178.2 -54.3 768 2,882 -2 Hover/Click
Jul22 220509 2239.5 2239.5 2165.0 2182.0 -54.7 71,880 114,374 +1,129 Hover/Click
Sep22 220509 2243.5 2246.0 2176.0 2191.8 -54.4 3,140 13,271 +1,118 Hover/Click
Dec22 220509 2258.0 2258.0 2194.0 2208.9 -54.6 714 7,787 -45 Hover/Click
Mar23 220509 2250.0 2260.0 2220.0 2228.3 -55.8 50 1,268 -4 Hover/Click
May23 220509 2243.5 2243.5 2243.5 2243.5 -55.8 4 27 +1 Hover/Click
Jul23 220509 2258.6 2258.6 2258.6 2258.6 -55.8 1 108 +0 Hover/Click
Total Volume and Open Interest 77,177 141,590 +2,098  
Platinum(NYMEX) Weekly Monthly
Jul22 220509 949.8 949.8 912.9 938.5 -17.5 17,473 56,265 +487 Hover/Click
Oct22 220509 942.0 943.9 914.0 937.6 -18.6 343 10,815 +127 Hover/Click
Jan23 220509 930.0 939.6 918.2 939.6 -18.5 7 162 +2 Hover/Click
Apr23 220509 944.8 944.8 944.8 944.8 -18.5 0 26 +0 Hover/Click
Total Volume and Open Interest 17,949 67,485 +739  
Palladium(NYMEX) Weekly Monthly
Jun22 220509 2050.50 2125.00 1987.00 2061.50 +38.30 1,560 5,586 -51 Hover/Click
Sep22 220509 2044.00 2137.50 2007.00 2079.20 +38.10 363 2,516 +261 Hover/Click
Dec22 220509 2079.20 2079.20 2079.20 2079.20 +38.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,923 8,106 +210  
Copper(CMX) Weekly Monthly
May22 220509 423.00 423.00 412.65 419.30 -6.85 778 4,285 -227 Hover/Click
Jul22 220509 423.80 424.50 412.40 419.35 -7.35 61,503 111,503 -1,706 Hover/Click
Sep22 220509 425.05 425.05 413.35 420.15 -7.30 6,728 29,251 -205 Hover/Click
Dec22 220509 425.00 425.60 414.40 421.30 -7.15 1,639 21,838 +292 Hover/Click
Mar23 220509 426.00 426.00 416.20 422.20 -7.15 366 4,254 +138 Hover/Click
Total Volume and Open Interest 71,813 182,244 -1,605  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220509 32624 32690 32037 32161 -648 252,365 80,140 +1,510 Hover/Click
Sep22 220509 32600 32673 32044 32152 -652 577 724 +19 Hover/Click
Dec22 220509 32386 32439 32250 32439 -661 0 9 +0 Hover/Click
Mar23 220509 32519 32519 32519 32519 -663       Hover/Click
Total Volume and Open Interest 252,942 80,873 +1,529  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220509 4087.25 4099.00 3970.00 3987.50 -132.00 2,389,422 2,154,373 +8,394 Hover/Click
Sep22 220509 4091.75 4101.50 3973.25 3990.00 -133.00 3,602 20,577 +502 Hover/Click
Dec22 220509 4108.00 4110.00 3985.25 4001.50 -134.25 871 9,976 +364 Hover/Click
Mar23 220509 4005.00 4019.50 4005.00 4019.50 -137.00 30 859 -30 Hover/Click
Total Volume and Open Interest 2,393,925 2,187,334 +9,230  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220509 12605.00 12637.25 12135.25 12193.75 -502.00 877,795 235,415 +8,659 Hover/Click
Sep22 220509 12637.25 12667.25 12172.50 12227.00 -503.00 1,663 2,818 +179 Hover/Click
Dec22 220509 12673.75 12673.75 12242.75 12275.50 -519.25 30 204 +4 Hover/Click
Total Volume and Open Interest 879,488 238,444 +8,842  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220509 2516.00 2516.00 2381.20 2391.30 -84.20 16,882 55,798 +798 Hover/Click
Sep22 220509 2399.10 2399.10 2392.20 2399.10 -84.20 0 3 +0 Hover/Click
Dec22 220509 2408.40 2408.40 2408.40 2408.40 -83.80       Hover/Click
Total Volume and Open Interest 16,882 55,801 +798  
Volatility Index(CBOE)
May22 220509 31.15 34.29 31.10 33.82 +3.01 128,130 93,655 -4,306  
Jun22 220509 31.15 33.31 31.10 33.07 +2.28 109,522 101,803 +5,916  
Jul22 220509 30.90 32.60 30.90 32.42 +1.80 37,111 48,258 +1,641  
Aug22 220509 30.31 31.95 30.31 31.84 +1.60 18,727 32,511 +582  
Total Volume and Open Interest 318,467 312,749 +6,986  
S & P 600(CME)
Jun22 220509 1174.80 1174.80 1174.80 1174.80 -34.00        
Sep22 220509 1175.50 1175.50 1175.50 1175.50 -34.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220509 1821.60 1828.00 1750.80 1760.40 -76.20 267,011 502,628 +6,576 Hover/Click
Sep22 220509 1820.00 1820.00 1753.20 1761.50 -75.90 70 454 +11 Hover/Click
Dec22 220509 1763.00 1763.00 1763.00 1763.00 -77.20       Hover/Click
Total Volume and Open Interest 267,081 503,082 +6,587  
Nikkei 225(CME)
Jun22 220509 26745 26785 25950 26005 -905 4,315 10,962 -226  
Sep22 220509 26720 26730 25980 25980 -940 6 14 +3  
Total Volume and Open Interest 4,321 10,976 -223  
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 220509 26720 26755 26310 26390 -720 1,379,005 463,766 +115,623  
Sep22 220509 26950 27035 26260 26350 +20 39,321 9,434 +176  
Dec22 220509 26680 26810 26045 26120 unch 809 3,665 +15  
Total Volume and Open Interest 579,655 380,161 +595  
Nikkei 225(JPX)
Jun22 220509 26720 26750 26310 26390 -720 88,709 221,002 -298  
Sep22 220509 26670 26670 26260 26350 -700 668 6,419 +59  
Dec22 220509 26200 26200 26100 26120 -720 6 27,987 +0  
Total Volume and Open Interest 89,385 294,221 -39  
Nikkei 225(CME) Yen
Jun22 220509 26755 26780 25925 25980 -905 26,300 40,861 -239  
Sep22 220509 26640 26640 25900 25920 -905 2 15 +1  
Dec22 220509 25680 25680 25680 25680 -915        
Total Volume and Open Interest 26,302 40,876 -238  
Nikkei 225(CME) e-Mini Yen
Jun22 220509 25980 25980 25980 25980 -910        
Sep22 220509 25920 25920 25920 25920 -910        
Dec22 220509 25680 25680 25680 25680 -920        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220509 6161.0 6237.5 6041.0 6060.5 -173.0 71,285 310,747 -8,507  
Jun22 220509 6099.0 6148.0 5994.5 6012.0 -173.0 564 11,313 +322  
Jul22 220509 5995.5 5995.5 5995.5 5995.5 -173.0        
Sep22 220509 6077.0 6077.0 5991.0 5991.0 -172.5        
Dec22 220509 5974.5 5974.5 5974.5 5974.5 -170.0 0 14,502 +0  
Mar23 220509 5972.5 5972.5 5972.5 5972.5 -170.0        
Total Volume and Open Interest 71,849 336,565 -8,185  
Hang Seng Index(HKFE) Weekly Monthly
May22 220506 20620 20694 19847 19870 -775 81,573 114,906 -1,081  
Jun22 220506 20450 20459 19642 19664 -776 554 10,581 +155  
Total Volume and Open Interest 82,225 141,658 -889  
DAX(EUREX) Weekly Monthly
Jun22 220509 13580.0 13695.0 13342.0 13389.0 -326.0 75,862 96,199 +5,629  
Sep22 220509 13495.0 13500.0 13275.0 13372.0 -327.0 25 499 +6  
Dec22 220509 13373.0 13373.0 13373.0 13373.0 -325.0 0 4 +0  
Total Volume and Open Interest 75,887 96,702 +5,635  
Mini-DAX(EUREX)
Jun22 220509 13583.0 13695.0 13342.0 13389.0 -326.0 64,576 15,038 +1,674  
Sep22 220509 13535.0 13674.0 13341.0 13372.0 -327.0 63 124 +5  
Dec22 220509 13456.0 13456.0 13373.0 13373.0 -325.0 2 9 +1  
Total Volume and Open Interest 64,641 15,171 +1,680  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220509 3562 3599 3486 3501 -109 997,943 4,367,609 +76,976  
Sep22 220509 3540 3577 3486 3487 -108 593 36,955 +25  
Dec22 220509 3540 3540 3476 3476 -108 300 89,191 +100  
Total Volume and Open Interest 998,836 4,501,246 +77,101  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220509 11608 11687 11358 11455 -267 21,624 165,568 -5,787  
Sep22 220509 11515 11536 11390 11421 -265 5 110 -1  
Dec22 220509 11406 11406 11406 11406 -265 0 24 +0  
Total Volume and Open Interest 21,629 165,702 -5,788  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220509 7335.50 7367.50 7157.50 7201.50 -182.00 122,974 621,972 +836  
Sep22 220509 7290.00 7300.00 7130.00 7153.50 -184.00 4,019 4,575 +4,005  
Dec22 220509 7147.00 7147.00 7147.00 7147.00 -184.00 0 1,368 +0  
Total Volume and Open Interest 126,993 627,915 +4,841  
SPI 200(SFE) Weekly Monthly
Jun22 220509 7146.0 7161.0 7067.0 7102.0 -56.0 44,161 233,781 +2,405  
Sep22 220509 7005.0 7005.0 7005.0 7005.0 -56.0 13 30 +13  
Dec22 220509 7006.0 7006.0 7006.0 7006.0 -33.0 0 103 +0  
Total Volume and Open Interest 44,174 233,943 +2,418  
FTSE MIB(ISE)
Jun22 220509 22990.00 23210.00 22420.00 22496.00 -661.00 24,268 92,274 +6,115  
Sep22 220509 22960.00 23025.00 22295.00 22344.00 -653.00 32 937 +23  
Dec22 220509 22154.00 22154.00 22154.00 22154.00 -653.00 6 6 +6  
Total Volume and Open Interest 24,306 93,217 +6,144  
KOSPI 200(KFE)
Jun22 220509 346.05 348.65 344.50 345.30 -3.00 186,903 276,265 +1,256  
Sep22 220509 346.15 348.55 344.55 345.35 -3.15 607 12,820 -7  
Dec22 220509 346.75 346.75 346.75 346.75 -2.25 2 14,951 +428  
Total Volume and Open Interest 187,512 315,606 +1,715  
GSCI(CME) Weekly Monthly
May22 220509 758.50 758.50 731.70 737.85 -32.70 121 1,213 -108  
Jun22 220509 741.50 741.50 725.35 731.55 -31.65 95 168 +93  
Jul22 220509 729.05 729.05 729.05 729.05 -36.65        
Total Volume and Open Interest 216 1,381 -15  
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!!!