Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 10, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220510 1626.00 1641.50 1623.50 1630.00 +9.00 352 979 -335 Hover/Click
Jul22 220510 1589.00 1605.00 1580.50 1592.25 +7.00 74,867 318,462 -3,754 Hover/Click
Aug22 220510 1537.50 1556.50 1533.25 1547.75 +10.25 6,960 22,451 -145 Hover/Click
Sep22 220510 1476.75 1494.00 1472.75 1487.25 +9.75 2,251 15,093 -242 Hover/Click
Nov22 220510 1448.25 1461.75 1440.00 1454.75 +8.00 26,611 214,092 +546 Hover/Click
Jan23 220510 1451.75 1464.50 1443.50 1457.75 +7.50 4,908 30,112 +278 Hover/Click
Mar23 220510 1443.00 1454.25 1434.50 1447.75 +6.75 5,661 46,624 -259 Hover/Click
May23 220510 1442.00 1453.25 1434.00 1446.75 +6.00 1,810 22,307 +25 Hover/Click
Jul23 220510 1443.00 1453.25 1434.50 1446.00 +5.25 1,387 12,368 +134 Hover/Click
Aug23 220510 1435.00 1435.00 1431.75 1431.75 +5.50 12 314 +1 Hover/Click
Sep23 220510 1404.00 1404.75 1398.00 1398.00 +3.50 8 587 +0 Hover/Click
Nov23 220510 1372.00 1382.50 1366.25 1373.50 +1.50 373 16,099 +143 Hover/Click
Jan24 220510 1380.75 1380.75 1376.00 1376.00 +1.00 2 448 +0 Hover/Click
Mar24 220510 1368.25 1368.25 1368.25 1368.25 +0.50 0 5 +0 Hover/Click
Total Volume and Open Interest 125,236 700,562 -3,601  
Soybean Meal(CBOT) Weekly Monthly
May22 220510 408.00 414.90 406.60 407.90 -3.20 155 454 -137 Hover/Click
Jul22 220510 403.50 407.90 398.60 401.50 -1.30 38,844 176,166 -4,668 Hover/Click
Aug22 220510 398.30 401.50 394.00 395.90 -1.60 4,625 21,883 -126 Hover/Click
Sep22 220510 393.80 396.70 390.20 391.60 -1.70 4,377 19,961 +154 Hover/Click
Oct22 220510 388.20 392.20 386.60 388.10 -1.30 2,661 19,032 +47 Hover/Click
Dec22 220510 390.90 394.10 387.90 389.50 -1.40 14,696 82,927 +1,730 Hover/Click
Jan23 220510 390.30 393.00 387.20 388.80 -1.40 3,203 13,196 +716 Hover/Click
Mar23 220510 388.80 390.40 384.70 386.60 -1.10 1,986 12,652 +673 Hover/Click
May23 220510 390.80 390.90 384.50 386.50 -1.20 415 6,935 +109 Hover/Click
Jul23 220510 391.70 391.90 385.40 387.50 -1.30 458 4,395 +94 Hover/Click
Total Volume and Open Interest 71,536 362,906 -1,381  
Soybean Oil(CBOT) Weekly Monthly
May22 220510 87.67 88.29 87.67 87.96 +0.78 103 104 -95 Hover/Click
Jul22 220510 79.87 81.70 79.26 81.04 +1.30 41,062 157,200 -2,682 Hover/Click
Aug22 220510 76.77 78.18 76.16 77.54 +0.92 6,545 29,839 +331 Hover/Click
Sep22 220510 75.16 76.30 74.55 75.63 +0.69 5,598 24,801 -119 Hover/Click
Oct22 220510 73.46 74.59 73.01 73.96 +0.55 4,743 21,268 -346 Hover/Click
Dec22 220510 72.75 73.82 72.19 73.21 +0.55 18,546 91,280 +1,022 Hover/Click
Jan23 220510 71.69 72.80 71.32 72.29 +0.57 2,710 11,769 +463 Hover/Click
Mar23 220510 70.00 71.40 69.99 70.96 +0.60 1,766 11,964 +476 Hover/Click
May23 220510 69.24 70.37 68.97 69.90 +0.56 460 6,446 +104 Hover/Click
Jul23 220510 69.29 69.45 68.16 68.98 +0.47 408 3,714 +36 Hover/Click
Total Volume and Open Interest 82,039 365,193 -765  
Canola(WCE) Weekly Monthly
May22 220510 1143.0 1143.0 1143.0 1143.0 -21.4 34 557 +0 Hover/Click
Jul22 220510 1156.9 1160.3 1130.0 1135.5 -21.4 8,421 46,831 -1,520 Hover/Click
Nov22 220510 1072.1 1083.4 1066.7 1076.6 +2.9 5,732 71,438 -861 Hover/Click
Jan23 220510 1077.4 1085.4 1073.1 1079.8 +3.5 1,396 18,308 +785 Hover/Click
Mar23 220510 1077.7 1077.7 1073.2 1077.7 +4.7 26 888 -10 Hover/Click
Total Volume and Open Interest 15,788 139,126 -1,410  
Corn(CBOT) Weekly Monthly
May22 220510 787.50 790.75 782.50 786.50 +2.00 1,248 2,472 -889 Hover/Click
Jul22 220510 773.50 778.75 769.25 775.25 +3.25 132,008 642,956 -6,723 Hover/Click
Sep22 220510 729.50 735.75 725.50 735.00 +6.00 44,154 209,499 +3,936 Hover/Click
Dec22 220510 711.00 719.50 707.50 719.00 +8.25 109,818 452,970 -3,700 Hover/Click
Mar23 220510 714.50 723.25 711.75 723.00 +8.25 10,955 71,512 +1,304 Hover/Click
May23 220510 715.50 723.75 712.00 723.50 +8.25 4,691 30,209 +90 Hover/Click
Jul23 220510 711.00 719.25 707.50 718.75 +8.00 4,112 39,475 +546 Hover/Click
Sep23 220510 655.75 662.75 653.75 662.50 +5.00 634 4,855 +141 Hover/Click
Dec23 220510 636.50 641.50 632.50 640.75 +3.25 3,020 50,692 +739 Hover/Click
Mar24 220510 641.00 647.00 638.50 646.75 +3.25 34 1,864 +11 Hover/Click
Total Volume and Open Interest 310,805 1,509,847 -4,521  
Wheat(CBOT) Weekly Monthly
May22 220510 1096.75 1098.50 1083.25 1083.25 unch 68 298 -109 Hover/Click
Jul22 220510 1090.25 1107.00 1083.00 1092.75 unch 39,579 170,909 -4,661 Hover/Click
Sep22 220510 1094.00 1110.00 1086.75 1096.50 +1.00 15,372 55,904 -116 Hover/Click
Dec22 220510 1098.75 1114.50 1091.75 1102.00 +1.50 20,029 57,026 -157 Hover/Click
Mar23 220510 1099.00 1115.75 1094.00 1104.50 +1.75 4,350 11,515 +237 Hover/Click
May23 220510 1086.00 1102.00 1083.25 1094.75 +4.00 1,408 3,361 +66 Hover/Click
Total Volume and Open Interest 83,120 313,562 -4,606  
Wheat(KCBT) Weekly Monthly
May22 220510 1167.00 1168.25 1167.00 1168.25 +15.00 8 27 +3 Hover/Click
Jul22 220510 1164.25 1179.00 1156.75 1175.00 +10.75 15,180 96,540 -734 Hover/Click
Sep22 220510 1167.50 1181.50 1160.50 1178.75 +11.25 8,013 33,285 -415 Hover/Click
Dec22 220510 1167.50 1186.25 1164.75 1183.00 +11.00 6,298 30,731 +1,521 Hover/Click
Mar23 220510 1164.25 1183.50 1164.00 1181.25 +11.25 1,181 5,398 +412 Hover/Click
May23 220510 1163.00 1164.50 1148.75 1164.00 +10.25 413 1,548 -16 Hover/Click
Jul23 220510 1075.75 1105.00 1075.75 1099.50 +14.75 353 3,173 +142 Hover/Click
Total Volume and Open Interest 31,477 171,953 +912  
Wheat(MGE) Weekly Monthly
May22 220510 1219.50 1219.50 1212.25 1212.25 +12.50 4 2 +0 Hover/Click
Jul22 220510 1208.00 1226.00 1206.00 1213.50 +6.75 5,718 37,343 -590 Hover/Click
Sep22 220510 1205.75 1224.00 1203.75 1213.50 +8.75 4,189 22,534 +625 Hover/Click
Dec22 220510 1202.50 1220.00 1202.00 1210.25 +8.75 2,595 13,041 +936 Hover/Click
Mar23 220510 1200.00 1214.50 1199.50 1207.00 +8.25 61 896 +17 Hover/Click
May23 220510 1199.75 1199.75 1199.75 1199.75 +8.50 4 74 +4 Hover/Click
Total Volume and Open Interest 12,610 74,242 +1,001  
Oats(CBOT) Weekly Monthly
May22 220510 629.25 629.25 629.25 629.25 -16.25 0 1 -1 Hover/Click
Jul22 220510 621.75 621.75 596.00 599.25 -16.25 290 2,020 -26 Hover/Click
Sep22 220510 561.50 561.50 544.00 550.75 -8.25 12 447 -2 Hover/Click
Dec22 220510 560.00 560.00 545.00 551.00 -7.50 20 602 -2 Hover/Click
Total Volume and Open Interest 324 3,131 -31  
Rough Rice(CBOT) Weekly Monthly
May22 220510 16.43 16.58 16.37 16.58 +0.09 1 2 -4 Hover/Click
Jul22 220510 16.83 17.03 16.61 16.91 +0.06 212 7,820 -2 Hover/Click
Sep22 220510 16.97 17.11 16.77 17.06 +0.07 60 2,560 +11 Hover/Click
Nov22 220510 17.06 17.15 16.94 17.15 +0.07 2 137 +0 Hover/Click
Total Volume and Open Interest 275 10,535 +5  
Live Cattle(CME) Weekly Monthly
Jun22 220510 133.950 134.350 132.050 132.400 -1.150 36,110 106,037 -6,584 Hover/Click
Aug22 220510 135.700 136.050 133.850 134.100 -1.280 26,340 103,667 +5,957 Hover/Click
Oct22 220510 142.735 143.100 141.200 141.380 -1.250 8,535 54,826 +1,209 Hover/Click
Dec22 220510 149.000 149.250 147.350 147.535 -1.265 6,397 30,316 +1,235 Hover/Click
Feb23 220510 153.800 153.950 152.330 152.550 -0.950 2,468 12,758 +188 Hover/Click
Apr23 220510 157.000 157.000 155.700 155.900 -0.750 792 6,073 +133 Hover/Click
Total Volume and Open Interest 80,723 316,121 +2,175  
Feeder Cattle(CME) Weekly Monthly
May22 220510 159.630 160.400 158.800 158.935 -0.865 1,503 4,058 -300 Hover/Click
Aug22 220510 174.750 174.850 171.550 171.850 -2.385 4,345 25,171 +488 Hover/Click
Sep22 220510 177.735 177.830 174.700 174.950 -2.285 1,606 6,111 -73 Hover/Click
Oct22 220510 179.500 180.200 177.330 177.630 -2.020 1,176 3,369 +114 Hover/Click
Nov22 220510 180.985 181.735 179.000 179.300 -1.935 574 1,694 -11 Hover/Click
Jan23 220510 180.100 180.830 178.285 178.380 -1.905 228 1,360 +11 Hover/Click
Mar23 220510 180.950 181.050 179.000 179.000 -1.650 39 106 +14 Hover/Click
Total Volume and Open Interest 9,480 41,897 +248  
Lean Hogs(CME) Weekly Monthly
May22 220510 101.530 101.780 100.300 101.080 +0.200 500 1,636 -161  
Jun22 220510 102.400 102.730 100.150 101.580 +0.280 25,548 63,614 -3,471 Hover/Click
Jul22 220510 105.180 105.600 102.880 102.980 -1.220 14,684 38,241 +1,870 Hover/Click
Aug22 220510 105.580 105.600 103.250 103.350 -1.130 7,493 35,422 +427 Hover/Click
Oct22 220510 91.580 92.200 90.230 90.350 -0.700 4,758 40,069 +41 Hover/Click
Dec22 220510 85.030 85.380 83.750 83.880 -0.750 2,687 25,709 +12 Hover/Click
Feb23 220510 88.930 89.130 87.880 88.000 -0.680 1,037 8,274 +67 Hover/Click
Apr23 220510 93.130 93.180 92.280 92.330 -0.800 413 4,732 +80 Hover/Click
Total Volume and Open Interest 57,300 219,420 -1,073  
Class III Milk(CME) Weekly Monthly
May22 220510 24.70 24.79 24.54 24.66 -0.11 132 5,581 +56 Hover/Click
Jun22 220510 23.72 23.85 23.35 23.51 -0.27 301 4,993 -64 Hover/Click
Jul22 220510 23.46 23.55 23.27 23.37 -0.14 120 3,813 +55 Hover/Click
Aug22 220510 23.12 23.15 22.94 23.01 -0.11 16 3,233 +5 Hover/Click
Sep22 220510 22.80 22.90 22.71 22.77 -0.04 8 3,019 +2 Hover/Click
Oct22 220510 22.77 22.77 22.64 22.70 -0.09 15 2,427 +10 Hover/Click
Nov22 220510 22.44 22.45 22.35 22.45 +0.01 9 2,403 +9 Hover/Click
Dec22 220510 21.88 21.88 21.79 21.82 -0.10 5 2,224 +5 Hover/Click
Jan23 220510 21.00 21.00 20.95 21.00 -0.10 22 1,016 +21 Hover/Click
Feb23 220510 20.55 20.55 20.45 20.45 -0.15 22 676 +12 Hover/Click
Mar23 220510 20.10 20.10 20.10 20.10 unch 17 693 +7 Hover/Click
Apr23 220510 19.90 19.90 19.76 19.80 unch 2 434 +2 Hover/Click
May23 220510 19.50 19.50 19.50 19.50 unch 4 405 +4 Hover/Click
Total Volume and Open Interest 673 31,525 +124  
Cocoa(ICE) Weekly Monthly
May22 220510 2473 2473 2473 2473 -10 1 25 -20 Hover/Click
Jul22 220510 2451 2465 2429 2445 -10 30,162 108,642 +3,320 Hover/Click
Sep22 220510 2468 2484 2452 2464 -10 11,650 46,725 +2,369 Hover/Click
Dec22 220510 2493 2501 2474 2484 -12 11,713 47,723 +158 Hover/Click
Mar23 220510 2492 2498 2474 2483 -12 5,504 34,531 +1,670 Hover/Click
May23 220510 2492 2497 2474 2483 -12 3,534 17,423 +2,398 Hover/Click
Jul23 220510 2500 2500 2475 2484 -11 2,755 4,733 +525 Hover/Click
Total Volume and Open Interest 67,190 265,825 +11,207  
Coffee "C"(ICE) Weekly Monthly
May22 220510 206.25 207.70 204.00 204.00 -2.30 8 83 -36 Hover/Click
Jul22 220510 207.10 207.80 202.30 203.80 -2.30 25,897 98,369 +1,703 Hover/Click
Sep22 220510 207.40 207.75 202.40 203.80 -2.25 10,702 41,382 +1,571 Hover/Click
Dec22 220510 206.85 207.30 202.10 203.45 -2.20 5,258 36,655 +282 Hover/Click
Mar23 220510 206.25 206.45 201.35 202.75 -2.20 2,216 17,909 +820 Hover/Click
May23 220510 205.35 205.35 201.00 201.95 -2.10 266 6,655 +77 Hover/Click
Total Volume and Open Interest 44,830 212,081 +4,643  
Orange Juice(ICE) Weekly Monthly
May22 220510 176.35 176.35 176.35 176.35 -9.45 1 688 +0 Hover/Click
Jul22 220510 171.75 174.45 170.70 172.60 +0.85 537 9,871 +120 Hover/Click
Sep22 220510 168.50 169.25 166.75 167.80 +0.25 57 1,184 -48 Hover/Click
Nov22 220510 167.05 168.00 167.05 167.65 -0.10 33 769 +168 Hover/Click
Jan23 220510 167.30 167.30 167.30 167.30 +0.55 1 59 +0 Hover/Click
Mar23 220510 167.80 167.80 167.80 167.80 +0.55 1 19 +0 Hover/Click
Total Volume and Open Interest 630 12,590 +240  
Sugar #11(ICE) Weekly Monthly
Jul22 220510 18.65 18.77 18.51 18.54 -0.12 59,754 343,774 -12,440 Hover/Click
Oct22 220510 18.76 18.88 18.64 18.66 -0.14 23,938 183,345 +1,718 Hover/Click
Mar23 220510 19.06 19.15 18.95 18.96 -0.13 12,594 117,598 +930 Hover/Click
May23 220510 18.47 18.53 18.36 18.37 -0.11 4,265 55,420 +100 Hover/Click
Jul23 220510 18.04 18.11 17.97 17.98 -0.10 2,419 43,306 +249 Hover/Click
Oct23 220510 17.83 17.87 17.76 17.77 -0.08 1,406 29,149 +360 Hover/Click
Mar24 220510 18.01 18.02 17.94 17.96 -0.07 653 18,670 +8 Hover/Click
May24 220510 17.53 17.57 17.49 17.52 -0.04 238 3,559 +130 Hover/Click
Total Volume and Open Interest 105,660 807,327 -8,524  
London Cocoa(LCE) Weekly Monthly
May22 220510 1686 1695 1665 1668 -22 1,141 6,111 -665 Hover/Click
Jul22 220510 1759 1767 1749 1758 -6 9,034 40,522 +505 Hover/Click
Sep22 220510 1786 1788 1772 1777 -9 7,029 48,328 +101 Hover/Click
Dec22 220510 1805 1809 1793 1800 -5 5,992 79,042 +1,542 Hover/Click
Mar23 220510 1795 1801 1785 1792 -5 4,107 48,133 +1,578 Hover/Click
May23 220510 1791 1792 1783 1790 -5 728 13,342 +71 Hover/Click
Jul23 220510 1786 1790 1784 1789 -5 165 8,837 +46 Hover/Click
Total Volume and Open Interest 28,345 254,069 +3,183  
London Sugar(LCE) Weekly Monthly
Aug22 220510 523.70 524.40 518.00 518.30 -3.10 2,924 34,034 +363 Hover/Click
Oct22 220510 513.00 514.10 507.40 508.00 -3.30 1,358 15,938 -92 Hover/Click
Dec22 220510 510.70 510.70 505.20 506.10 -2.00 939 9,383 +445 Hover/Click
Mar23 220510 506.10 507.00 504.00 504.30 -1.60 163 5,550 -54 Hover/Click
May23 220510 500.20 500.20 498.10 498.10 -1.60 48 2,632 +6 Hover/Click
Total Volume and Open Interest 5,489 71,155 +705  
Cotton(ICE) Weekly Monthly
Jul22 220510 142.57 145.22 142.10 142.94 +0.01 19,170 90,788 -3,897 Hover/Click
Oct22 220510 131.35 131.35 130.50 130.77 +0.59 5 42 +1 Hover/Click
Dec22 220510 123.24 125.00 122.53 124.17 +0.54 8,139 79,397 +927 Hover/Click
Mar23 220510 117.71 119.41 117.60 118.91 +0.40 1,441 15,118 +459 Hover/Click
May23 220510 113.48 113.86 112.74 113.54 +0.04 426 4,508 +48 Hover/Click
Jul23 220510 108.65 108.70 107.60 108.16 -0.34 326 5,019 +175 Hover/Click
Total Volume and Open Interest 29,598 205,147 -2,188  
Lumber(CME) Weekly Monthly
May22 220510 1008.0 1025.0 1008.0 1022.0 +13.0 147 237 -103  
Jul22 220510 807.7 829.5 799.1 801.1 -6.6 243 1,681 +11  
Sep22 220510 780.0 799.0 780.0 789.5 +4.7 29 428 +9  
Nov22 220510 760.0 770.8 756.0 765.0 +14.8 8 144 +4  
Jan23 220510 790.0 790.0 790.0 790.0 +14.8 2 10 +2  
Mar23 220510 796.4 796.4 796.4 796.4 +14.8 0 2 +0  
May23 220510 772.2 772.2 772.2 772.2 +14.8 0 1 +0  
Total Volume and Open Interest 429 2,503 -77  
Crude Oil(NYM) Weekly Monthly
Jun22 220510 102.65 104.16 98.86 99.76 -3.33 294,278 214,692 -41,219 Hover/Click
Jul22 220510 100.96 102.78 97.61 98.45 -3.32 119,325 185,481 -9,405 Hover/Click
Aug22 220510 99.85 101.01 96.15 96.87 -3.23 53,139 102,615 +1,630 Hover/Click
Sep22 220510 98.14 99.16 94.65 95.26 -3.09 40,117 108,997 -2,425 Hover/Click
Oct22 220510 96.32 97.33 93.30 93.76 -2.91 18,628 71,663 +1,252 Hover/Click
Nov22 220510 94.91 95.78 91.96 92.33 -2.74 21,841 60,525 -2,999 Hover/Click
Dec22 220510 93.68 94.35 90.62 90.95 -2.58 66,401 250,387 -1,259 Hover/Click
Jan23 220510 91.68 92.90 89.45 89.65 -2.44 9,012 37,275 -2,898 Hover/Click
Feb23 220510 89.45 91.58 88.36 88.44 -2.30 3,998 38,942 +16 Hover/Click
Mar23 220510 89.97 90.35 87.12 87.34 -2.13 6,174 52,462 -374 Hover/Click
Apr23 220510 88.24 89.28 86.28 86.33 -1.98 1,156 33,120 +84 Hover/Click
May23 220510 86.50 87.63 85.37 85.41 -1.83 1,695 25,980 +254 Hover/Click
Jun23 220510 86.20 87.35 84.34 84.58 -1.70 17,658 124,627 +379 Hover/Click
Jul23 220510 85.00 85.95 83.77 83.77 -1.57 811 22,964 +200 Hover/Click
Aug23 220510 85.38 85.38 83.00 83.00 -1.46 376 19,279 +127 Hover/Click
Sep23 220510 82.25 84.51 82.25 82.25 -1.37 832 25,310 -276 Hover/Click
Total Volume and Open Interest 678,952 1,742,290 -56,267  
e-miNY Crude Oil(NYM)
Jun22 220510 102.625 104.175 98.875 99.750 -3.350 21,627 2,768 -64  
Jul22 220510 101.225 102.750 97.650 98.450 -3.325 754 494 +15  
Aug22 220510 99.900 100.800 96.500 96.875 -3.225 65 94 +1  
Sep22 220510 98.125 98.750 94.800 95.250 -3.100 11 73 -1  
Oct22 220510 97.100 97.100 93.700 93.750 -2.925 0 16 +0  
Nov22 220510 95.275 95.275 92.325 92.325 -2.750 2 22 +2  
Dec22 220510 92.000 94.200 90.850 90.950 -2.575 16 326 +4  
Jan23 220510 90.500 90.500 89.475 89.650 -2.450 0 83 +0  
Feb23 220510 88.450 88.450 88.450 88.450 -2.300 4 4 +0  
Mar23 220510 87.350 87.350 87.350 87.350 -2.125 0 12 +0  
Total Volume and Open Interest 22,495 3,986 -47  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220510 381.84 399.00 376.37 393.22 +9.73 49,333 54,618 -4,505 Hover/Click
Jul22 220510 363.91 373.34 357.86 367.93 +2.54 44,720 54,060 +4,206 Hover/Click
Aug22 220510 353.00 358.39 346.58 353.44 +0.16 27,161 22,001 -1,300 Hover/Click
Sep22 220510 346.18 350.37 339.82 345.87 -0.31 18,675 19,841 +733 Hover/Click
Oct22 220510 339.65 342.86 334.80 338.98 -0.69 8,490 17,752 +309 Hover/Click
Nov22 220510 333.10 336.21 327.99 332.07 -1.07 6,527 10,488 +670 Hover/Click
Dec22 220510 326.50 329.61 321.04 325.17 -1.34 8,673 23,197 +680 Hover/Click
Jan23 220510 321.00 323.23 315.56 319.48 -1.64 2,169 6,945 +277 Hover/Click
Feb23 220510 309.75 316.90 309.46 313.31 -1.94 964 4,853 +109 Hover/Click
Mar23 220510 306.68 310.27 303.02 306.66 -2.03 908 3,522 +220 Hover/Click
Apr23 220510 299.70 301.80 298.76 299.66 -1.80 374 2,002 +53 Hover/Click
May23 220510 295.32 296.10 292.82 293.94 -1.66 383 1,535 +77 Hover/Click
Jun23 220510 285.00 291.91 285.00 289.66 -1.59 423 5,156 +80 Hover/Click
Jul23 220510 286.73 286.73 284.63 286.73 -1.57 56 649 +21 Hover/Click
Total Volume and Open Interest 169,219 238,529 +1,734  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220510 363.34 366.36 350.25 354.15 -10.04 67,589 102,282 -4,103 Hover/Click
Jul22 220510 352.24 355.16 340.30 343.49 -9.47 66,304 64,450 -182 Hover/Click
Aug22 220510 337.51 341.98 328.29 331.28 -8.88 34,527 35,413 -888 Hover/Click
Sep22 220510 324.61 328.98 316.22 319.10 -8.32 22,335 23,165 -503 Hover/Click
Oct22 220510 298.14 304.87 293.29 295.52 -7.81 7,883 15,032 +216 Hover/Click
Nov22 220510 289.14 292.84 282.41 284.18 -7.38 4,809 13,201 -101 Hover/Click
Dec22 220510 277.84 284.03 273.54 275.26 -6.94 6,107 31,988 +324 Hover/Click
Jan23 220510 273.24 274.90 267.50 268.76 -6.61 2,369 7,084 -344 Hover/Click
Feb23 220510 268.56 270.29 263.10 264.44 -6.18 1,465 2,811 +32 Hover/Click
Mar23 220510 265.92 267.50 260.90 262.24 -5.76 1,184 2,700 +291 Hover/Click
Total Volume and Open Interest 215,118 303,617 -5,151  
e-miNY RBOB Gasoline(NYM)
Jun22 220510 354.20 354.20 354.15 354.15 -10.04 0 1 +0  
Jul22 220510 343.49 343.49 343.49 343.49 -9.47        
Aug22 220510 331.28 331.28 331.28 331.28 -8.88        
Sep22 220510 319.10 319.10 319.10 319.10 -8.32        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220510 7.030 7.463 6.430 7.385 +0.359 168,297 106,262 -11,944 Hover/Click
Jul22 220510 7.108 7.543 6.521 7.467 +0.361 81,128 171,249 -2,662 Hover/Click
Aug22 220510 7.125 7.510 6.507 7.446 +0.355 19,276 57,727 -1,365 Hover/Click
Sep22 220510 7.090 7.460 6.487 7.400 +0.346 23,337 83,825 -1,336 Hover/Click
Oct22 220510 7.122 7.453 6.487 7.391 +0.339 28,063 95,881 -1,804 Hover/Click
Nov22 220510 7.217 7.492 6.564 7.457 +0.331 14,334 46,988 +634 Hover/Click
Dec22 220510 7.354 7.620 6.717 7.571 +0.308 8,224 48,388 +853 Hover/Click
Jan23 220510 7.453 7.715 6.804 7.663 +0.301 13,808 63,598 -882 Hover/Click
Feb23 220510 7.139 7.356 6.540 7.342 +0.260 5,491 26,638 -111 Hover/Click
Mar23 220510 6.199 6.354 5.732 6.302 +0.174 7,694 40,017 +128 Hover/Click
Apr23 220510 4.570 4.730 4.349 4.659 +0.088 8,081 57,941 +357 Hover/Click
May23 220510 4.411 4.562 4.197 4.496 +0.084 5,961 61,312 -150 Hover/Click
Jun23 220510 4.504 4.598 4.254 4.539 +0.084 3,408 24,201 +866 Hover/Click
Jul23 220510 4.450 4.640 4.304 4.581 +0.082 1,894 20,429 +178 Hover/Click
Aug23 220510 4.429 4.614 4.303 4.574 +0.079 1,471 13,301 -176 Hover/Click
Sep23 220510 4.514 4.596 4.282 4.550 +0.077 891 18,223 -82 Hover/Click
Total Volume and Open Interest 395,885 1,121,684 -17,125  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220510 105.50 106.96 101.54 102.46 -3.48 249,825 407,120 -26,105 Hover/Click
Aug22 220510 104.17 105.46 100.37 101.24 -3.36 175,509 272,172 +3,175 Hover/Click
Sep22 220510 102.59 103.77 98.99 99.77 -3.22 116,333 184,119 +106 Hover/Click
Oct22 220510 101.12 102.21 97.68 98.42 -3.07 58,787 99,746 +1,818 Hover/Click
Nov22 220510 99.69 100.71 96.44 97.13 -2.90 41,993 97,657 +2,740 Hover/Click
Dec22 220510 98.20 99.26 95.10 95.84 -2.71 84,711 194,086 -574 Hover/Click
Jan23 220510 96.78 97.79 94.00 94.56 -2.54 14,556 42,292 -713 Hover/Click
Feb23 220510 94.86 96.38 93.04 93.37 -2.36 7,624 49,926 +1,439 Hover/Click
Mar23 220510 93.82 95.20 92.05 92.31 -2.21 9,789 38,035 +475 Hover/Click
Apr23 220510 93.40 93.40 91.32 91.35 -2.05 1,078 17,515 +30 Hover/Click
May23 220510 92.00 92.00 90.49 90.49 -1.90 1,107 19,878 -66 Hover/Click
Jun23 220510 91.44 92.41 89.50 89.70 -1.78 14,628 88,161 -638 Hover/Click
Jul23 220510 88.91 88.91 88.91 88.91 -1.67 339 17,658 +2 Hover/Click
Aug23 220510 88.15 88.15 88.15 88.15 -1.56 781 11,705 +245 Hover/Click
Total Volume and Open Interest 802,133 1,875,663 -16,990  
Gas Oil(ICE) Weekly Monthly
May22 220510 1075.00 1139.00 1056.75 1126.00 +42.75 23,543 27,517 -9,110 Hover/Click
Jun22 220510 1051.25 1081.75 1031.75 1060.75 +3.25 68,623 126,251 +3,118 Hover/Click
Jul22 220510 1026.00 1049.75 1008.00 1030.00 -4.75 56,822 79,234 +4,264 Hover/Click
Aug22 220510 998.00 1021.25 987.00 1003.50 -8.75 30,846 47,163 +1,325 Hover/Click
Sep22 220510 973.00 998.25 968.25 983.75 -10.00 26,251 46,401 -373 Hover/Click
Oct22 220510 957.50 981.00 953.25 968.25 -9.75 16,443 37,569 +1,140 Hover/Click
Nov22 220510 935.50 956.75 929.50 943.75 -10.25 10,519 22,180 +474 Hover/Click
Dec22 220510 919.75 931.25 904.00 918.00 -10.75 25,139 68,737 +1,931 Hover/Click
Jan23 220510 904.00 913.50 888.75 901.50 -10.75 4,219 16,423 -698 Hover/Click
Feb23 220510 889.50 897.00 874.50 886.75 -10.25 1,576 8,740 +428 Hover/Click
Total Volume and Open Interest 270,735 541,676 +2,720  
Ethanol(CBOT)
Jun22 220510 2.160 2.160 2.160 2.160 unch        
Jul22 220510 2.160 2.160 2.160 2.160 unch        
Aug22 220510 2.160 2.160 2.160 2.160 unch        
Sep22 220510 2.160 2.160 2.160 2.160 unch        
Oct22 220510 2.160 2.160 2.160 2.160 unch        
Nov22 220510 2.160 2.160 2.160 2.160 unch        
Dec22 220510 2.160 2.160 2.160 2.160 unch        
Jan23 220510 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220510 102.78 104.20 98.89 99.76 -3.33 52,482 65,345 -2,563 Hover/Click
Jul22 220510 101.40 102.78 97.70 98.45 -3.32 83,453 52,432 +1,920 Hover/Click
Aug22 220510 99.68 100.94 96.23 96.87 -3.23 50,377 33,320 +758 Hover/Click
Sep22 220510 97.88 99.00 94.71 95.26 -3.09 31,187 47,166 +2,029 Hover/Click
Oct22 220510 96.30 97.15 93.28 93.76 -2.91 5,532 28,666 +634 Hover/Click
Nov22 220510 95.58 95.58 91.96 92.33 -2.74 4,508 14,827 -152 Hover/Click
Dec22 220510 92.62 94.10 90.69 90.95 -2.58 14,044 113,694 +1,413 Hover/Click
Jan23 220510 89.65 89.65 89.65 89.65 -2.44 847 7,213 +19 Hover/Click
Feb23 220510 88.44 88.44 88.44 88.44 -2.30 325 3,751 +9 Hover/Click
Mar23 220510 87.34 87.34 87.34 87.34 -2.13 746 9,956 +0 Hover/Click
Apr23 220510 86.33 86.33 86.33 86.33 -1.98 124 3,358 -18 Hover/Click
May23 220510 85.41 85.41 85.41 85.41 -1.83 180 2,863 +0 Hover/Click
Jun23 220510 86.41 86.70 84.58 84.58 -1.70 1,597 29,666 -268 Hover/Click
Jul23 220510 83.77 83.77 83.77 83.77 -1.57 42 1,778 +1 Hover/Click
Aug23 220510 83.00 83.00 83.00 83.00 -1.46 37 1,142 +0 Hover/Click
Sep23 220510 82.25 82.25 82.25 82.25 -1.37 59 3,898 -2 Hover/Click
Total Volume and Open Interest 250,712 506,757 +4,193  
US Dollar Index(ICE) Weekly Monthly
Jun22 220510 103.725 104.005 103.530 103.942 +0.252 30,557 58,448 +4,111 Hover/Click
Sep22 220510 103.550 103.795 103.305 103.753 +0.248 62 556 +25 Hover/Click
Dec22 220510 103.210 103.452 103.210 103.452 +0.247 62 210 +73 Hover/Click
Total Volume and Open Interest 30,682 59,221 +4,209  
Australian Dollar(CME) Weekly Monthly
Jun22 220510 69.54 69.90 69.15 69.44 -0.17 119,240 146,685 +345 Hover/Click
Sep22 220510 69.43 69.96 69.23 69.52 -0.16 137 578 -13 Hover/Click
Dec22 220510 69.62 69.90 69.21 69.49 -0.14 0 49 +0 Hover/Click
Total Volume and Open Interest 119,426 147,569 +343  
British Pound(CME) Weekly Monthly
Jun22 220510 123.27 123.75 122.91 123.13 -0.30 124,139 257,374 -12,523 Hover/Click
Sep22 220510 123.64 123.87 123.05 123.26 -0.30 39 3,057 +11 Hover/Click
Dec22 220510 123.82 124.02 123.27 123.48 -0.28 7 2,039 +1 Hover/Click
Total Volume and Open Interest 124,497 264,182 -12,569  
Canadian Dollar(CME) Weekly Monthly
Jun22 220510 76.83 77.14 76.60 76.76 -0.22 85,433 134,815 -2,190 Hover/Click
Sep22 220510 76.84 77.11 76.59 76.75 -0.21 180 3,585 +22 Hover/Click
Dec22 220510 76.90 77.07 76.58 76.72 -0.21 127 5,454 +127 Hover/Click
Mar23 220510 76.67 77.06 76.59 76.73 -0.20 20 250 +10 Hover/Click
Total Volume and Open Interest 85,878 144,943 -2,060  
Japanese Yen(CME) Weekly Monthly
Jun22 220510 76.81 77.13 76.66 76.76 -0.06 149,614 243,988 -5,996 Hover/Click
Sep22 220510 77.23 77.54 77.09 77.18 -0.06 47 1,918 +14 Hover/Click
Dec22 220510 77.79 78.07 77.63 77.74 -0.05 1 79 +1 Hover/Click
Total Volume and Open Interest 149,758 248,096 -6,001  
Swiss Franc(CME) Weekly Monthly
Jun22 220510 100.81 101.10 100.40 100.62 -0.26 30,758 50,884 +892 Hover/Click
Sep22 220510 101.56 101.76 101.08 101.31 -0.25 44 226 -8 Hover/Click
Dec22 220510 101.76 102.49 101.76 102.08 -0.24 0 85 +0 Hover/Click
Total Volume and Open Interest 30,802 51,195 +884  
EuroFX(CME) Weekly Monthly
Jun22 220510 105.75 106.00 105.41 105.46 -0.35 257,232 685,185 -2,493 Hover/Click
Sep22 220510 106.37 106.62 106.04 106.09 -0.35 1,140 7,930 +113 Hover/Click
Dec22 220510 107.03 107.29 106.74 106.77 -0.35 58 2,827 +1 Hover/Click
Total Volume and Open Interest 259,313 699,511 -2,167  
Mexican Peso(CME) Weekly Monthly
Jun22 220510 487.13 490.13 486.25 488.00 -0.25 52,541 152,166 -615 Hover/Click
Sep22 220510 479.63 481.00 477.38 479.00 -0.25 20 429 +5 Hover/Click
Total Volume and Open Interest 52,561 152,605 -610  
Brazilian Real(CME) Weekly Monthly
Jun22 220510 193.20 194.40 190.35 193.90 +1.05 13,584 61,993 -288 Hover/Click
Jul22 220510 190.00 192.55 188.65 192.15 +1.05 61 365 +6  
Aug22 220510 190.65 190.65 187.55 190.65 +1.05 16 56 +10  
Sep22 220510 188.35 188.85 187.45 188.85 +0.95 0 3 +0 Hover/Click
Total Volume and Open Interest 13,661 62,417 -272  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220510 137~170 139~150 137~040 138~190 +1~210 366,495 1,171,866 -3,463 Hover/Click
Sep22 220510 136~270 138~150 136~060 137~200 +1~210 5,692 25,751 +4,742 Hover/Click
Dec22 220510 137~110 137~110 137~110 137~110 +1~210 1 10 +0 Hover/Click
Total Volume and Open Interest 372,188 1,197,627 +1,279  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220510 118~145 119~060 118~080 118~250 +0~190 1,750,115 3,694,500 +33,799 Hover/Click
Sep22 220510 117~265 118~205 117~205 118~080 +0~215 17,778 41,023 +9,680 Hover/Click
Dec22 220510 118~000 118~070 117~245 118~025 +0~215 0 25 +0 Hover/Click
Total Volume and Open Interest 1,767,893 3,735,548 +43,479  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220510 112~216 113~032 112~174 112~256 +0~082 1,096,037 3,846,202 +15,549 Hover/Click
Sep22 220510 112~090 112~202 112~024 112~112 +0~092 6,901 16,619 +3,107 Hover/Click
Dec22 220510 112~112 112~112 112~112 112~112 +0~092       Hover/Click
Total Volume and Open Interest 1,102,938 3,862,821 +18,656  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220510 105~206 105~237 105~184 105~197 +0~001 612,459 2,244,395 +16,875 Hover/Click
Sep22 220510 105~073 105~100 105~060 105~076 +0~004 1,067 3,015 +697 Hover/Click
Dec22 220510 105~082 105~082 105~082 105~082 +0~004       Hover/Click
Total Volume and Open Interest 613,526 2,247,410 +17,572  
Eurodollars(CME) Weekly Monthly
Jun22 220510 98.205 98.210 98.170 98.175 -0.015 151,751 1,000,748 +15,141  
Sep22 220510 97.465 97.485 97.400 97.415 -0.035 228,499 954,980 -50,329  
Dec22 220510 96.970 97.020 96.915 96.940 -0.015 257,121 1,349,316 -19,842  
Mar23 220510 96.745 96.815 96.705 96.735 +0.015 124,756 953,572 +1,288  
Jun23 220510 96.590 96.680 96.565 96.600 +0.030 218,679 975,061 +585  
Sep23 220510 96.655 96.745 96.625 96.665 +0.040 111,069 837,968 -6,262  
Dec23 220510 96.750 96.825 96.705 96.745 +0.030 161,372 1,180,715 -3,419  
Mar24 220510 96.820 96.900 96.770 96.820 +0.030 98,032 407,880 +2,763  
Jun24 220510 96.865 96.945 96.810 96.860 +0.035 90,170 438,285 -2,794  
Sep24 220510 96.875 96.965 96.830 96.880 +0.045 55,485 451,210 -2,220  
Dec24 220510 96.885 96.975 96.840 96.895 +0.055 75,298 717,492 -2,198  
Mar25 220510 96.915 97.005 96.865 96.930 +0.065 38,011 238,203 +250  
Jun25 220510 96.920 97.025 96.885 96.960 +0.080 40,347 160,118 -1,396  
Sep25 220510 96.925 97.035 96.895 96.975 +0.090 28,366 120,761 +807  
Dec25 220510 96.915 97.025 96.885 96.970 +0.100 29,604 133,515 -2,145  
Mar26 220510 96.895 97.010 96.865 96.955 +0.105 19,112 77,962 +638  
Jun26 220510 96.860 96.985 96.835 96.930 +0.115 19,969 68,414 -334  
Sep26 220510 96.825 96.960 96.800 96.900 +0.120 16,730 77,307 +510  
Total Volume and Open Interest 1,823,902 10,486,058 -63,278  
Ultra T-Bond(CBOT)
Jun22 220510 153~04 156~07 152~17 154~16 +2~14 165,393 1,269,406 +24  
Sep22 220510 155~25 155~28 154~05 154~05 +2~15 36 42 +34  
Dec22 220510 154~05 154~05 154~05 154~05 +2~15        
Total Volume and Open Interest 165,429 1,269,448 +58  
Ultra 10-Yr T-Note(CBOT)
Jun22 220510 127~065 128~165 126~300 127~285 +1~030 324,333 1,272,069 -11,584  
Sep22 220510 127~110 127~110 127~110 127~110 +1~030 0 3 +0  
Dec22 220510 127~110 127~110 127~110 127~110 +1~030        
Total Volume and Open Interest 324,333 1,272,072 -11,584  
30 Day Federal Funds(CBOT)
May22 220510 99.232 99.235 99.230 99.232 +0.002 9,762 364,974 +866  
Jun22 220510 98.900 98.905 98.890 98.895 unch 19,599 133,612 +3,033  
Jul22 220510 98.585 98.590 98.560 98.570 -0.005 61,378 325,084 +7,567  
Aug22 220510 98.195 98.200 98.150 98.160 -0.020 56,687 203,615 -1,495  
Sep22 220510 98.085 98.095 98.035 98.045 -0.020 13,817 56,840 -643  
Oct22 220510 97.835 97.850 97.780 97.790 -0.025 28,639 156,874 +622  
Total Volume and Open Interest 282,010 1,731,853 +19,922  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220510 149.01 149.25 148.96 149.21 -0.22 257 11,577 +76 Hover/Click
Sep22 220510 149.06 149.06 149.06 149.06 -0.36       Hover/Click
Dec22 220510 149.06 149.06 149.06 149.06 -0.36       Hover/Click
Total Volume and Open Interest 257 11,577 +76  
Euro-Buxl(EUREX)
Jun22 220510 166.88 169.68 166.04 169.20 +2.82 79,490 316,661 +20,581  
Sep22 220510 181.00 183.36 180.74 182.96 +3.68 305 6,529 +350  
Dec22 220510 182.32 182.32 182.32 182.32 +2.82        
Total Volume and Open Interest 79,795 323,190 +20,931  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220510 151.93 153.17 151.50 152.95 +1.21 901,944 1,523,000 -29,808 Hover/Click
Sep22 220510 152.79 153.60 152.00 153.43 +1.31 1,644 73,413 -38 Hover/Click
Dec22 220510 150.25 150.78 150.25 150.78 +1.21 1 13 -2 Hover/Click
Total Volume and Open Interest 903,589 1,596,426 -29,848  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220510 126.85 127.40 126.62 127.23 +0.46 664,597 1,821,220 +173,559 Hover/Click
Sep22 220510 125.86 126.03 125.85 126.02 +0.49 1,314 10,986 +6,101 Hover/Click
Dec22 220510 126.20 126.20 126.20 126.20 +0.46       Hover/Click
Total Volume and Open Interest 665,911 1,832,206 +179,660  
Euro-Schatz(EUREX)
Jun22 220510 110.29 110.43 110.21 110.39 +0.13 588,566 2,085,301 +15,410  
Sep22 220510 109.56 109.74 109.56 109.72 +0.14 2 60 +2  
Dec22 220510 110.41 110.41 110.41 110.41 +0.13        
Total Volume and Open Interest 588,568 2,085,361 +15,412  
3-Mth Euribor(EUREX)
Jun22 220510 100.265 100.265 100.265 100.265 +0.015 1 495 +0  
Sep22 220510 99.780 99.780 99.780 99.780 +0.015 0 1,308 +0  
Dec22 220510 99.335 99.370 99.335 99.370 +0.050 0 194 +0  
Total Volume and Open Interest 1 3,463 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220510 118~03 119~16 117~31 119~04 +1~01 234,157 673,058 +3,708 Hover/Click
Sep22 220510 118~04 118~07 117~30 118~07 +1~04 0 2 +0 Hover/Click
Total Volume and Open Interest 234,157 673,060 +3,708  
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 220510 100.260 100.270 100.245 100.265 +0.005 239,095 425,202 -20,370  
Sep22 220510 99.755 99.805 99.745 99.790 +0.025 174,113 542,670 -9,245  
Dec22 220510 99.310 99.385 99.285 99.365 +0.050 165,257 611,478 +14,822  
Total Volume and Open Interest 1,440,480 4,472,842 +41,070  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220510 98.65 98.77 98.62 98.71 +0.06 12,785 184,646 -3,211  
Sep22 220510 97.32 97.48 97.30 97.42 +0.09 16,875 189,610 -1,590  
Dec22 220510 96.65 96.86 96.62 96.74 +0.09 14,508 187,533 -943  
Mar23 220510 96.24 96.45 96.21 96.32 +0.08 17,729 136,808 +4,227  
Jun23 220510 96.11 96.30 96.06 96.18 +0.07 9,438 108,810 +117  
Sep23 220510 96.08 96.29 96.05 96.19 +0.07 8,224 98,564 +637  
Dec23 220510 96.14 96.32 96.08 96.21 +0.06 4,507 51,344 +981  
Mar24 220510 96.16 96.36 96.13 96.26 +0.05 4,807 44,940 +1,063  
Jun24 220510 96.33 96.36 96.30 96.30 +0.05 12 427 +3  
Sep24 220510 96.30 96.30 96.30 96.30 +0.05 0 104 +0  
Total Volume and Open Interest 88,994 1,002,946 +1,389  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220510 96.39 96.49 96.33 96.40 unch 132,634 1,142,850 +2,371  
Sep22 220510 96.40 96.40 96.40 96.40 unch 0 1,226 +0  
Total Volume and Open Interest 132,634 1,144,076 +2,371  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220510 96.81 96.96 96.75 96.86 +0.04 149,002 869,938 -6,149  
Sep22 220510 96.74 96.74 96.74 96.74 +0.04        
Total Volume and Open Interest 149,002 869,938 -6,149  
Gold(CMX) Weekly Monthly
Jun22 220510 1853.9 1864.7 1834.5 1841.0 -17.6 194,279 382,426 -32,454 Hover/Click
Aug22 220510 1860.3 1871.6 1841.8 1848.4 -17.5 52,580 118,577 +12,474 Hover/Click
Oct22 220510 1867.1 1877.4 1850.2 1855.5 -17.6 394 13,112 +26 Hover/Click
Dec22 220510 1874.7 1887.0 1857.5 1863.8 -17.6 3,930 31,644 +492 Hover/Click
Feb23 220510 1885.0 1895.3 1872.9 1873.3 -17.8 1,889 5,288 +565 Hover/Click
Apr23 220510 1902.2 1902.2 1882.5 1882.5 -17.8 539 1,303 +24 Hover/Click
Jun23 220510 1892.0 1892.0 1892.0 1892.0 -17.8 3 925 -3 Hover/Click
Aug23 220510 1901.2 1901.2 1901.2 1901.2 -17.8 0 50 +0 Hover/Click
Oct23 220510 1910.9 1910.9 1910.9 1910.9 -17.8 0 4 +0 Hover/Click
Dec23 220510 1922.1 1922.1 1922.1 1922.1 -17.8 9 396 -9 Hover/Click
Feb24 220510 1925.7 1925.7 1925.7 1925.7 -17.8       Hover/Click
Total Volume and Open Interest 253,851 554,662 -19,111  
Silver(CMX) Weekly Monthly
May22 220510 2198.5 2201.0 2124.0 2139.0 -39.2 363 2,006 -876 Hover/Click
Jul22 220510 2177.0 2208.5 2115.5 2142.4 -39.6 59,540 114,641 +267 Hover/Click
Sep22 220510 2186.0 2217.0 2125.5 2151.8 -40.0 2,130 13,673 +402 Hover/Click
Dec22 220510 2200.0 2232.0 2146.0 2168.7 -40.2 885 7,676 -111 Hover/Click
Mar23 220510 2230.5 2245.0 2170.5 2188.3 -40.0 337 1,270 +2 Hover/Click
May23 220510 2203.5 2203.5 2203.5 2203.5 -40.0 8 28 +1 Hover/Click
Jul23 220510 2218.6 2218.6 2218.6 2218.6 -40.0 2 106 -2 Hover/Click
Total Volume and Open Interest 63,804 141,187 -403  
Platinum(NYMEX) Weekly Monthly
Jul22 220510 936.6 970.1 930.5 947.2 +8.7 15,786 56,614 +349 Hover/Click
Oct22 220510 933.8 968.2 931.0 946.2 +8.6 458 10,968 +153 Hover/Click
Jan23 220510 937.0 966.1 930.5 946.3 +6.7 6 164 +2 Hover/Click
Apr23 220510 960.6 960.6 951.4 951.4 +6.6 0 26 +0 Hover/Click
Total Volume and Open Interest 16,398 68,077 +592  
Palladium(NYMEX) Weekly Monthly
Jun22 220510 2051.50 2149.00 2020.00 2043.70 -17.80 3,724 5,465 -121 Hover/Click
Sep22 220510 2117.00 2153.00 2042.00 2062.60 -16.60 822 3,096 +580 Hover/Click
Dec22 220510 2062.60 2062.60 2062.60 2062.60 -16.60 0 3 +0 Hover/Click
Total Volume and Open Interest 4,547 8,565 +459  
Copper(CMX) Weekly Monthly
May22 220510 417.35 425.10 413.00 415.45 -3.85 1,207 3,897 -388 Hover/Click
Jul22 220510 419.60 425.80 412.85 415.45 -3.90 47,859 110,651 -852 Hover/Click
Sep22 220510 420.50 426.45 413.85 416.35 -3.80 8,686 29,186 -65 Hover/Click
Dec22 220510 421.30 426.90 415.05 417.60 -3.70 2,565 22,070 +232 Hover/Click
Mar23 220510 426.20 426.20 416.00 418.45 -3.75 653 4,641 +387 Hover/Click
Total Volume and Open Interest 62,027 181,376 -868  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220510 32206 32663 31805 32087 -74 241,720 80,334 +194 Hover/Click
Sep22 220510 32240 32650 31800 32075 -77 264 723 -1 Hover/Click
Dec22 220510 32362 32362 32362 32362 -77 0 9 +0 Hover/Click
Mar23 220510 32442 32442 32442 32442 -77       Hover/Click
Total Volume and Open Interest 241,984 81,066 +193  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220510 3993.25 4065.50 3953.00 3996.75 +9.25 2,310,919 2,165,675 +11,302 Hover/Click
Sep22 220510 3997.00 4068.25 3955.75 3999.75 +9.75 5,150 21,913 +1,336 Hover/Click
Dec22 220510 4012.75 4080.00 3968.25 4011.25 +9.75 374 10,180 +204 Hover/Click
Mar23 220510 4030.00 4053.00 4030.00 4030.00 +10.50 241 1,039 +180 Hover/Click
Total Volume and Open Interest 2,316,857 2,200,529 +13,195  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220510 12206.00 12547.00 12102.25 12349.00 +155.25 852,234 236,729 +1,314 Hover/Click
Sep22 220510 12270.50 12576.75 12140.50 12382.00 +155.00 1,871 2,907 +89 Hover/Click
Dec22 220510 12493.75 12606.50 12213.00 12435.75 +160.25 16 200 -4 Hover/Click
Total Volume and Open Interest 854,121 239,843 +1,399  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220510 2398.90 2433.40 2340.60 2384.50 -6.80 19,991 57,782 +1,984 Hover/Click
Sep22 220510 2403.00 2411.70 2352.40 2392.30 -6.80 0 3 +0 Hover/Click
Dec22 220510 2401.00 2401.00 2401.00 2401.00 -7.40       Hover/Click
Total Volume and Open Interest 19,991 57,785 +1,984  
Volatility Index(CBOE)
May22 220510 34.05 34.90 31.64 32.25 -1.57 126,217 90,335 -3,320  
Jun22 220510 33.05 33.65 31.35 31.96 -1.11 104,929 108,087 +6,284  
Jul22 220510 32.45 32.80 31.10 31.60 -0.82 35,142 50,855 +2,597  
Aug22 220510 31.75 32.05 30.67 31.05 -0.79 19,785 35,973 +3,462  
Total Volume and Open Interest 306,226 323,511 +10,762  
S & P 600(CME)
Jun22 220510 1167.50 1167.50 1167.50 1167.50 -7.30        
Sep22 220510 1168.30 1168.30 1168.30 1168.30 -7.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220510 1762.30 1799.00 1721.60 1759.90 -0.50 304,355 512,141 +9,513 Hover/Click
Sep22 220510 1767.80 1799.20 1723.80 1760.70 -0.80 317 490 +36 Hover/Click
Dec22 220510 1762.90 1762.90 1762.90 1762.90 -0.10       Hover/Click
Total Volume and Open Interest 304,672 512,631 +9,549  
Nikkei 225(CME)
Jun22 220510 26070 26350 25790 26130 +125 7,074 10,732 -230  
Sep22 220510 25815 26340 25800 26160 +180 10 14 +0  
Total Volume and Open Interest 7,084 10,746 -230  
Nikkei 225(SGX) Weekly Monthly
Jun22 220510 26430 26510 25765 26270 -1125 10,886 105,446 +416  
Sep22 220510 26100 26220 25975 26220 -1120 0 936 +0  
Dec22 220510 26005 26005 26005 26005 -1125 0 12,986 +0  
Total Volume and Open Interest 10,886 134,511 +416  
Nikkei 225 Mini(JPX)
Jun22 220510 26090 26270 25765 26270 -120 586,082 343,005 -120,761  
Sep22 220510 26370 26410 25710 26210 -140 38,567 10,848 +1,414  
Dec22 220510 26140 26200 25500 26000 -120 1,388 3,565 -100  
Total Volume and Open Interest 651,295 416,092 +35,931  
Nikkei 225(JPX)
Jun22 220510 26090 26270 25760 26270 -120 48,448 219,970 -1,032  
Sep22 220510 26030 26210 25720 26210 -140 185 6,304 -115  
Dec22 220510 25550 26000 25550 26000 -120 1 28,185 +198  
Total Volume and Open Interest 48,639 293,477 -744  
Nikkei 225(CME) Yen
Jun22 220510 26025 26330 25770 26110 +130 49,213 40,522 -339  
Sep22 220510 25985 26260 25745 26050 +130 4 18 +3  
Dec22 220510 25815 25815 25815 25815 +135        
Total Volume and Open Interest 49,217 40,540 -336  
Nikkei 225(CME) e-Mini Yen
Jun22 220510 26110 26110 26110 26110 +130        
Sep22 220510 26050 26050 26050 26050 +130        
Dec22 220510 25820 25820 25820 25820 +140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220510 6089.0 6190.0 6073.0 6098.0 +37.5 105,590 318,378 +7,631  
Jun22 220510 6060.0 6139.5 6028.0 6051.5 +39.5 478 11,569 +256  
Jul22 220510 6064.0 6064.0 6033.5 6033.5 +38.0        
Sep22 220510 6088.5 6088.5 6029.0 6029.0 +38.0        
Dec22 220510 6012.0 6012.0 6012.0 6012.0 +37.5 0 14,502 +0  
Mar23 220510 6009.0 6009.0 6009.0 6009.0 +36.5        
Total Volume and Open Interest 106,068 344,452 +7,887  
Hang Seng Index(HKFE) Weekly Monthly
May22 220510 19230 19654 19063 19474 -396 104,949 114,507 -399  
Jun22 220510 19006 19423 18871 19257 -407 571 10,485 -96  
Total Volume and Open Interest 105,745 141,150 -508  
DAX(EUREX) Weekly Monthly
Jun22 220510 13353.0 13722.0 13272.0 13550.0 +161.0 79,389 97,316 +1,117  
Sep22 220510 13294.0 13652.0 13294.0 13532.0 +160.0 24 501 +2  
Dec22 220510 13533.0 13533.0 13533.0 13533.0 +160.0 0 4 +0  
Total Volume and Open Interest 79,413 97,821 +1,119  
Mini-DAX(EUREX)
Jun22 220510 13363.0 13722.0 13273.0 13550.0 +161.0 60,564 14,834 -204  
Sep22 220510 13471.0 13680.0 13471.0 13532.0 +160.0 14 118 -6  
Dec22 220510 13533.0 13533.0 13533.0 13533.0 +160.0 2 10 +1  
Total Volume and Open Interest 60,580 14,962 -209  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220510 3491 3586 3466 3528 +27 1,275,994 4,469,909 +102,300  
Sep22 220510 3457 3570 3456 3514 +27 41 36,946 -9  
Dec22 220510 3502 3502 3502 3502 +26 202 89,342 +151  
Total Volume and Open Interest 1,276,237 4,603,688 +102,442  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220510 11440 11640 11417 11546 +91 35,381 174,924 +9,356  
Sep22 220510 11441 11598 11441 11512 +91 24 286 +176  
Dec22 220510 11494 11494 11494 11494 +88 0 24 +0  
Total Volume and Open Interest 35,405 175,234 +9,532  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220510 7191.00 7285.50 7132.00 7228.50 +27.00 145,584 625,736 +3,764  
Sep22 220510 7110.00 7228.00 7100.00 7176.00 +22.50 17 4,584 +9  
Dec22 220510 7169.50 7169.50 7169.50 7169.50 +22.50 1,358 1,368 +0  
Total Volume and Open Interest 146,959 631,688 +3,773  
SPI 200(SFE) Weekly Monthly
Jun22 220510 7112.0 7119.0 6913.0 7022.0 -80.0 60,815 241,216 +7,435  
Sep22 220510 7013.0 7013.0 6926.0 6926.0 -79.0 0 30 +0  
Dec22 220510 6927.0 6927.0 6927.0 6927.0 -79.0 0 103 +0  
Total Volume and Open Interest 60,818 241,377 +7,434  
FTSE MIB(ISE)
Jun22 220510 22570.00 23055.00 22560.00 22737.00 +241.00 26,216 91,838 -436  
Sep22 220510 22605.00 22815.00 22560.00 22582.00 +238.00 42 955 +18  
Dec22 220510 22405.00 22595.00 22392.00 22392.00 +238.00 0 3 -3  
Total Volume and Open Interest 26,258 92,796 -421  
KOSPI 200(KFE)
Jun22 220510 342.20 343.95 338.00 343.10 -2.20 217,683 282,303 +6,038  
Sep22 220510 342.35 343.95 338.00 343.20 -2.15 690 12,858 +38  
Dec22 220510 343.35 343.90 338.75 343.90 -2.85 2 14,950 -1  
Total Volume and Open Interest 218,375 321,683 +6,077  
GSCI(CME) Weekly Monthly
May22 220510 730.60 740.80 725.30 729.75 -8.10 223 1,009 -204  
Jun22 220510 730.50 734.20 718.15 722.75 -8.80 223 374 +206  
Jul22 220510 725.25 725.25 725.25 725.25 -3.80        
Total Volume and Open Interest 446 1,383 +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