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 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220512 1641.50 1664.25 1635.50 1660.25 +10.00 395 318 -371 Hover/Click
Jul22 220512 1607.50 1627.25 1590.25 1613.75 +7.00 71,400 313,102 -841 Hover/Click
Aug22 220512 1560.50 1580.00 1547.25 1569.25 +7.00 6,491 22,259 +382 Hover/Click
Sep22 220512 1502.00 1520.50 1490.00 1510.25 +6.50 2,737 14,404 -199 Hover/Click
Nov22 220512 1470.75 1489.00 1457.75 1480.50 +8.25 26,365 213,383 -684 Hover/Click
Jan23 220512 1474.75 1490.00 1460.50 1482.75 +8.00 4,240 30,588 +284 Hover/Click
Mar23 220512 1463.00 1474.25 1449.25 1468.25 +5.50 2,230 46,176 +3 Hover/Click
May23 220512 1462.50 1470.75 1447.25 1465.00 +5.00 1,648 22,339 +7 Hover/Click
Jul23 220512 1457.75 1467.50 1445.25 1462.25 +4.50 1,478 13,489 +46 Hover/Click
Aug23 220512 1432.50 1448.00 1432.50 1446.00 +3.25 6 316 +2 Hover/Click
Sep23 220512 1397.50 1406.00 1397.50 1406.00 +1.75 10 590 +2 Hover/Click
Nov23 220512 1371.25 1379.50 1364.25 1376.25 +0.50 184 16,303 +51 Hover/Click
Jan24 220512 1379.00 1379.00 1379.00 1379.00 +0.50 2 453 +1 Hover/Click
Mar24 220512 1369.75 1369.75 1369.75 1369.75 -1.25 0 94 +0 Hover/Click
Total Volume and Open Interest 117,224 694,454 -1,302  
Soybean Meal(CBOT) Weekly Monthly
May22 220512 403.70 403.70 397.20 399.40 -1.20 212 79 -159 Hover/Click
Jul22 220512 399.60 406.10 395.00 396.00 -1.90 53,599 168,087 -5,333 Hover/Click
Aug22 220512 394.90 400.10 391.30 392.70 -0.40 7,994 21,504 +27 Hover/Click
Sep22 220512 390.50 395.40 388.40 390.00 +0.40 4,049 20,017 -140 Hover/Click
Oct22 220512 386.80 391.20 384.60 386.50 +0.50 3,658 18,831 -321 Hover/Click
Dec22 220512 387.70 392.80 386.00 388.40 +1.00 19,843 87,582 +2,361 Hover/Click
Jan23 220512 387.20 391.90 385.20 387.70 +1.10 2,451 13,774 +446 Hover/Click
Mar23 220512 386.20 388.50 382.70 384.60 +0.80 1,226 12,888 +164 Hover/Click
May23 220512 384.80 387.60 382.30 384.30 +0.80 862 7,305 +208 Hover/Click
Jul23 220512 385.90 388.10 383.20 385.00 +0.60 676 4,401 +96 Hover/Click
Total Volume and Open Interest 94,781 360,150 -2,573  
Soybean Oil(CBOT) Weekly Monthly
May22 220512 88.10 88.60 88.00 88.52 -0.93 40 40 -36 Hover/Click
Jul22 220512 83.43 83.53 81.88 82.52 -0.93 41,535 158,659 +3,134 Hover/Click
Aug22 220512 79.75 79.75 78.19 78.97 -0.76 5,851 30,698 +847 Hover/Click
Sep22 220512 77.95 77.95 76.37 77.23 -0.63 4,948 25,752 +480 Hover/Click
Oct22 220512 76.36 76.44 74.77 75.79 -0.48 3,410 21,799 +131 Hover/Click
Dec22 220512 75.30 75.66 73.95 75.18 -0.33 12,795 92,545 +734 Hover/Click
Jan23 220512 74.45 74.54 73.04 74.29 -0.23 1,798 11,822 +30 Hover/Click
Mar23 220512 72.24 73.14 71.67 72.91 -0.16 1,161 12,172 +30 Hover/Click
May23 220512 71.72 71.91 70.47 71.68 -0.14 709 6,489 +42 Hover/Click
Jul23 220512 70.70 70.85 69.51 70.60 -0.13 372 3,672 -22 Hover/Click
Total Volume and Open Interest 72,666 370,664 +5,380  
Canola(WCE) Weekly Monthly
May22 220512 1197.0 1197.0 1197.0 1197.0 +37.4 0 532 +0 Hover/Click
Jul22 220512 1152.3 1156.3 1131.0 1152.0 -0.3 12,391 42,978 -3,779 Hover/Click
Nov22 220512 1090.6 1091.5 1070.1 1087.9 -1.6 5,661 72,411 +964 Hover/Click
Jan23 220512 1093.4 1094.4 1073.4 1090.8 -1.1 478 18,825 +223 Hover/Click
Mar23 220512 1085.3 1090.7 1071.3 1088.8 -0.6 19 920 -8 Hover/Click
Total Volume and Open Interest 18,639 136,855 -2,527  
Corn(CBOT) Weekly Monthly
May22 220512 802.50 814.00 798.75 813.50 +11.25 597 1,326 -485 Hover/Click
Jul22 220512 788.50 800.75 782.75 791.50 +3.00 98,595 625,196 -7,645 Hover/Click
Sep22 220512 752.25 768.50 749.50 763.75 +11.75 39,120 217,516 +5,049 Hover/Click
Dec22 220512 735.50 755.50 734.50 753.00 +17.25 66,124 460,328 +5,558 Hover/Click
Mar23 220512 738.75 758.25 738.25 756.25 +16.75 13,528 74,318 +2,379 Hover/Click
May23 220512 738.25 757.50 737.75 755.25 +16.25 3,844 30,896 +594 Hover/Click
Jul23 220512 733.75 750.75 732.25 749.00 +15.00 2,475 39,603 +104 Hover/Click
Sep23 220512 672.50 685.25 669.50 683.25 +11.25 280 5,050 +112 Hover/Click
Dec23 220512 645.75 657.75 641.75 655.50 +9.25 2,378 51,307 +592 Hover/Click
Mar24 220512 651.50 662.75 648.00 661.25 +9.00 74 1,908 +35 Hover/Click
Total Volume and Open Interest 227,142 1,510,783 +6,284  
Wheat(CBOT) Weekly Monthly
May22 220512 1107.75 1174.50 1103.25 1174.50 +65.75 42 241 -77 Hover/Click
Jul22 220512 1113.00 1183.00 1102.75 1178.75 +65.75 30,020 164,283 -3,116 Hover/Click
Sep22 220512 1117.00 1187.25 1107.50 1181.75 +64.50 12,768 54,191 -1,306 Hover/Click
Dec22 220512 1124.00 1192.50 1113.00 1186.50 +64.00 13,896 59,312 +615 Hover/Click
Mar23 220512 1121.75 1192.50 1115.50 1186.75 +62.50 2,769 12,049 +430 Hover/Click
May23 220512 1115.50 1178.00 1103.75 1169.75 +57.75 646 3,438 +80 Hover/Click
Total Volume and Open Interest 61,330 308,326 -3,287  
Wheat(KCBT) Weekly Monthly
May22 220512 1200.00 1254.00 1200.00 1254.00 +67.75 4 10 -3 Hover/Click
Jul22 220512 1201.00 1270.50 1190.25 1270.00 +69.50 13,080 96,439 -346 Hover/Click
Sep22 220512 1203.25 1273.00 1193.75 1271.50 +68.50 6,892 32,659 +453 Hover/Click
Dec22 220512 1205.50 1275.50 1196.75 1273.50 +68.00 6,080 31,820 +364 Hover/Click
Mar23 220512 1209.50 1269.50 1194.25 1266.25 +63.50 887 5,519 +99 Hover/Click
May23 220512 1185.75 1238.50 1177.75 1236.25 +52.50 226 1,550 -1 Hover/Click
Jul23 220512 1111.25 1160.00 1106.25 1155.75 +38.75 188 3,321 +76 Hover/Click
Total Volume and Open Interest 27,380 172,577 +647  
Wheat(MGE) Weekly Monthly
May22 220512 1279.75 1279.75 1279.75 1279.75 +29.25 2 0 -2 Hover/Click
Jul22 220512 1251.25 1316.00 1249.00 1316.00 +60.00 3,075 36,677 -377 Hover/Click
Sep22 220512 1249.75 1311.75 1245.00 1311.75 +60.00 1,927 23,109 +252 Hover/Click
Dec22 220512 1244.00 1305.00 1238.50 1305.00 +60.00 896 13,501 +76 Hover/Click
Mar23 220512 1240.00 1300.50 1236.75 1299.00 +58.50 32 931 +10 Hover/Click
May23 220512 1279.50 1279.50 1279.50 1279.50 +56.50 2 74 +0 Hover/Click
Total Volume and Open Interest 5,964 74,673 -23  
Oats(CBOT) Weekly Monthly
May22 220512 654.50 654.50 654.50 654.50 +21.25 0 1 +0 Hover/Click
Jul22 220512 605.25 626.50 602.25 624.50 +21.25 199 1,950 -6 Hover/Click
Sep22 220512 566.50 590.00 563.00 590.00 +28.25 11 445 +0 Hover/Click
Dec22 220512 565.00 588.75 565.00 588.75 +27.25 19 575 +2 Hover/Click
Total Volume and Open Interest 239 3,038 +1  
Rough Rice(CBOT) Weekly Monthly
May22 220512 16.93 16.93 16.93 16.93 +0.25 15 15 -2 Hover/Click
Jul22 220512 17.02 17.22 16.99 17.17 +0.17 507 7,801 -15 Hover/Click
Sep22 220512 17.12 17.26 17.02 17.24 +0.11 134 2,499 +10 Hover/Click
Nov22 220512 17.25 17.32 17.20 17.28 +0.07 3 135 -1 Hover/Click
Total Volume and Open Interest 659 10,466 -8  
Live Cattle(CME) Weekly Monthly
Jun22 220512 133.350 133.685 131.435 131.650 -1.925 39,243 85,798 -10,809 Hover/Click
Aug22 220512 134.600 134.650 132.500 132.785 -1.865 35,592 111,901 +3,566 Hover/Click
Oct22 220512 141.900 141.935 139.630 139.850 -2.085 11,256 57,125 +1,688 Hover/Click
Dec22 220512 147.630 147.630 145.750 145.985 -1.645 5,258 31,328 +792 Hover/Click
Feb23 220512 152.435 152.500 150.935 151.235 -1.200 2,178 13,561 +340 Hover/Click
Apr23 220512 156.080 156.080 154.685 154.850 -1.030 803 6,466 +170 Hover/Click
Total Volume and Open Interest 94,564 308,712 -4,216  
Feeder Cattle(CME) Weekly Monthly
May22 220512 158.200 158.350 156.650 156.880 -1.270 917 3,517 -252 Hover/Click
Aug22 220512 170.000 170.035 166.150 166.535 -3.465 4,770 25,259 +299 Hover/Click
Sep22 220512 173.130 173.130 169.380 169.685 -3.500 2,367 6,401 +261 Hover/Click
Oct22 220512 175.850 175.850 172.100 172.550 -3.485 1,585 3,756 +195 Hover/Click
Nov22 220512 177.750 177.830 174.330 174.700 -3.250 557 1,800 +146 Hover/Click
Jan23 220512 177.100 177.150 173.900 174.150 -3.035 178 1,347 -4 Hover/Click
Mar23 220512 178.235 178.250 175.450 175.550 -2.800 54 140 +26 Hover/Click
Total Volume and Open Interest 10,428 42,249 +671  
Lean Hogs(CME) Weekly Monthly
May22 220512 100.300 100.500 99.880 100.100 -0.830 299 1,190 -95  
Jun22 220512 100.380 100.850 97.100 97.480 -3.370 28,202 52,719 -6,235 Hover/Click
Jul22 220512 101.100 101.430 97.380 97.850 -3.700 19,244 43,416 +2,854 Hover/Click
Aug22 220512 101.580 101.880 98.650 98.980 -2.970 10,948 37,037 +1,112 Hover/Click
Oct22 220512 89.230 89.250 87.700 87.900 -1.430 4,246 40,964 +591 Hover/Click
Dec22 220512 82.980 83.000 81.680 81.880 -1.100 2,785 26,044 +55 Hover/Click
Feb23 220512 87.150 87.200 85.850 86.200 -0.950 1,017 8,859 +358 Hover/Click
Apr23 220512 91.680 91.680 90.350 90.730 -0.950 148 4,795 +20 Hover/Click
Total Volume and Open Interest 66,962 216,749 -1,341  
Class III Milk(CME) Weekly Monthly
May22 220512 24.99 25.04 24.92 24.95 +0.06 493 5,479 -32 Hover/Click
Jun22 220512 24.00 24.34 23.87 24.10 +0.29 758 5,265 +185 Hover/Click
Jul22 220512 23.95 24.21 23.84 24.03 +0.25 287 3,908 +68 Hover/Click
Aug22 220512 23.47 23.65 23.36 23.57 +0.32 125 3,287 +14 Hover/Click
Sep22 220512 23.05 23.27 23.05 23.17 +0.25 120 3,060 +19 Hover/Click
Oct22 220512 22.95 23.03 22.78 22.86 -0.04 67 2,462 +27 Hover/Click
Nov22 220512 22.50 22.63 22.50 22.63 +0.16 55 2,443 +30 Hover/Click
Dec22 220512 21.90 21.90 21.78 21.78 unch 36 2,237 +8 Hover/Click
Jan23 220512 21.00 21.00 20.99 20.99 +0.11 3 1,017 +1 Hover/Click
Feb23 220512 20.49 20.49 20.36 20.36 unch 23 689 +13 Hover/Click
Mar23 220512 20.10 20.10 20.10 20.10 +0.15 13 698 +3 Hover/Click
Apr23 220512 19.80 19.90 19.80 19.80 +0.05 10 468 +10 Hover/Click
May23 220512 19.50 19.55 19.45 19.54 +0.04 8 415 +8 Hover/Click
Total Volume and Open Interest 2,009 32,043 +361  
Cocoa(ICE) Weekly Monthly
May22 220512 2461 2461 2461 2461 -56 0 10 -15 Hover/Click
Jul22 220512 2465 2465 2421 2433 -56 19,020 115,916 +1,978 Hover/Click
Sep22 220512 2487 2487 2445 2455 -48 9,800 49,370 +379 Hover/Click
Dec22 220512 2510 2510 2472 2481 -40 6,152 51,272 +1,682 Hover/Click
Mar23 220512 2519 2519 2475 2484 -35 1,900 35,122 +232 Hover/Click
May23 220512 2517 2517 2475 2484 -33 507 17,955 +195 Hover/Click
Jul23 220512 2515 2515 2474 2485 -30 391 5,295 +65 Hover/Click
Total Volume and Open Interest 38,472 281,537 +4,670  
Coffee "C"(ICE) Weekly Monthly
May22 220512 216.40 217.20 205.55 215.00 -5.10 10 70 -5 Hover/Click
Jul22 220512 217.90 218.50 212.55 215.30 -4.60 16,183 95,858 -1,076 Hover/Click
Sep22 220512 218.45 218.45 212.65 215.35 -4.45 8,016 42,261 +706 Hover/Click
Dec22 220512 217.10 217.75 212.35 215.05 -4.30 5,930 37,995 +632 Hover/Click
Mar23 220512 216.20 216.85 211.95 214.30 -4.25 2,282 18,545 +143 Hover/Click
May23 220512 214.70 214.70 211.15 213.35 -4.20 740 6,787 +93 Hover/Click
Total Volume and Open Interest 34,647 212,659 +503  
Orange Juice(ICE) Weekly Monthly
Jul22 220512 169.75 169.75 160.60 164.45 -4.05 366 9,883 -13 Hover/Click
Sep22 220512 165.35 165.35 158.00 161.30 -3.80 53 1,224 +28 Hover/Click
Nov22 220512 164.10 164.10 159.00 161.65 -3.65 11 759 -1 Hover/Click
Jan23 220512 159.50 162.45 159.50 162.45 -2.50 0 59 +0 Hover/Click
Mar23 220512 162.95 162.95 162.95 162.95 -2.50 0 19 +0 Hover/Click
May23 220512 163.20 163.20 163.20 163.20 -2.50       Hover/Click
Total Volume and Open Interest 430 11,944 -298  
Sugar #11(ICE) Weekly Monthly
Jul22 220512 18.47 18.71 18.30 18.64 +0.09 47,293 333,384 -7,567 Hover/Click
Oct22 220512 18.63 18.80 18.45 18.76 +0.07 21,079 181,981 -803 Hover/Click
Mar23 220512 18.90 19.07 18.77 19.02 +0.04 7,085 117,683 +94 Hover/Click
May23 220512 18.39 18.45 18.22 18.41 unch 3,156 56,016 +495 Hover/Click
Jul23 220512 17.93 18.06 17.86 18.02 -0.02 1,007 43,545 -6 Hover/Click
Oct23 220512 17.77 17.82 17.67 17.79 -0.05 714 29,089 +64 Hover/Click
Mar24 220512 17.95 17.99 17.88 17.96 -0.06 297 18,607 -14 Hover/Click
May24 220512 17.55 17.55 17.45 17.49 -0.09 193 3,832 +57 Hover/Click
Total Volume and Open Interest 81,355 797,453 -7,315  
London Cocoa(LCE) Weekly Monthly
May22 220512 1687 1691 1621 1634 -57 1,658 2,910 -645 Hover/Click
Jul22 220512 1779 1788 1759 1766 -25 10,366 41,401 -218 Hover/Click
Sep22 220512 1803 1803 1780 1785 -21 7,042 50,401 +1,412 Hover/Click
Dec22 220512 1820 1830 1809 1812 -15 5,811 81,719 +1,468 Hover/Click
Mar23 220512 1812 1826 1804 1807 -11 3,122 49,496 +813 Hover/Click
May23 220512 1807 1823 1803 1805 -8 751 13,625 +224 Hover/Click
Jul23 220512 1807 1822 1802 1804 -7 424 9,502 +103 Hover/Click
Total Volume and Open Interest 29,723 259,301 +3,592  
London Sugar(LCE) Weekly Monthly
Aug22 220512 514.00 522.50 509.70 520.90 +5.90 2,454 33,074 -588 Hover/Click
Oct22 220512 504.90 510.40 501.10 508.90 +3.10 660 15,567 -211 Hover/Click
Dec22 220512 503.10 506.50 499.50 505.70 +1.00 285 9,438 +65 Hover/Click
Mar23 220512 502.10 504.50 499.00 503.80 -0.10 160 5,637 -6 Hover/Click
May23 220512 497.00 499.40 494.70 498.40 -0.10 10 2,643 +9 Hover/Click
Total Volume and Open Interest 3,581 69,981 -727  
Cotton(ICE) Weekly Monthly
Jul22 220512 143.58 147.95 143.06 145.53 +1.93 10,849 87,566 -995 Hover/Click
Oct22 220512 134.13 134.13 134.13 134.13 +3.08 9 33 -4 Hover/Click
Dec22 220512 124.91 127.95 123.92 127.67 +2.92 5,366 79,795 +132 Hover/Click
Mar23 220512 119.63 122.58 118.87 122.35 +2.76 969 14,823 +7 Hover/Click
May23 220512 114.61 116.95 113.80 116.70 +2.26 516 4,507 +10 Hover/Click
Jul23 220512 109.04 111.30 108.80 111.04 +1.84 166 5,060 +30 Hover/Click
Total Volume and Open Interest 18,075 202,080 -793  
Lumber(CME) Weekly Monthly
May22 220512 1024.9 1024.9 1000.0 1004.0 -3.5 68 133 -30  
Jul22 220512 774.9 781.0 741.2 777.8 -8.3 166 1,680 -10  
Sep22 220512 760.4 765.0 738.5 765.0 -5.0 27 438 +9  
Nov22 220512 755.0 768.5 745.0 765.0 +10.0 11 153 +6  
Jan23 220512 780.0 780.0 770.2 778.6 -1.4 0 11 +0  
Mar23 220512 785.0 785.0 785.0 785.0 -1.4 0 2 +0  
May23 220512 760.8 760.8 760.8 760.8 -1.4 0 1 +0  
Total Volume and Open Interest 272 2,418 -25  
Crude Oil(NYM) Weekly Monthly
Jun22 220512 105.63 107.37 102.66 106.13 +0.42 389,750 176,383 -16,949 Hover/Click
Jul22 220512 103.94 105.55 101.11 104.40 +0.37 156,436 212,333 +18,277 Hover/Click
Aug22 220512 102.40 103.50 99.36 102.42 +0.22 66,358 117,875 +6,164 Hover/Click
Sep22 220512 100.16 101.40 97.62 100.42 +0.08 54,519 112,096 +2,357 Hover/Click
Oct22 220512 98.64 99.44 96.04 98.54 -0.05 25,850 70,202 -756 Hover/Click
Nov22 220512 96.67 97.53 94.43 96.81 -0.14 21,862 56,418 -1,601 Hover/Click
Dec22 220512 95.49 95.98 92.92 95.19 -0.21 75,403 242,977 -2,793 Hover/Click
Jan23 220512 93.78 94.35 91.57 93.70 -0.26 9,366 36,992 -26 Hover/Click
Feb23 220512 91.41 92.82 90.62 92.33 -0.31 4,612 38,191 -372 Hover/Click
Mar23 220512 91.43 91.58 89.22 91.12 -0.35 8,319 52,175 +199 Hover/Click
Apr23 220512 90.37 90.48 88.23 90.03 -0.39 2,373 34,530 +275 Hover/Click
May23 220512 87.70 89.61 87.49 89.06 -0.41 2,310 26,626 +143 Hover/Click
Jun23 220512 88.43 88.79 86.47 88.18 -0.41 25,956 126,283 +216 Hover/Click
Jul23 220512 85.85 87.60 85.85 87.33 -0.41 1,324 23,378 +414 Hover/Click
Aug23 220512 86.51 86.51 85.48 86.51 -0.42 945 19,307 -208 Hover/Click
Sep23 220512 85.77 85.77 84.49 85.73 -0.43 2,037 26,255 -85 Hover/Click
Total Volume and Open Interest 890,471 1,736,594 +2,269  
e-miNY Crude Oil(NYM)
Jun22 220512 105.775 107.375 102.675 106.125 +0.425 31,501 2,732 -59  
Jul22 220512 104.050 105.500 101.125 104.400 +0.375 1,209 410 -10  
Aug22 220512 102.575 103.200 99.650 102.425 +0.225 48 104 +0  
Sep22 220512 100.500 100.900 98.050 100.425 +0.075 192 232 +160  
Oct22 220512 98.550 98.900 96.900 98.550 -0.050 12 21 -1  
Nov22 220512 94.500 97.300 94.500 96.800 -0.150 4 20 +0  
Dec22 220512 94.825 95.300 93.225 95.200 -0.200 29 342 +14  
Jan23 220512 93.700 93.700 92.500 93.700 -0.250 2 82 -1  
Feb23 220512 92.325 92.325 91.100 92.325 -0.325 0 4 +0  
Mar23 220512 91.125 91.125 91.125 91.125 -0.350 0 12 +0  
Total Volume and Open Interest 33,008 4,052 +101  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220512 396.65 400.11 376.46 391.61 -3.51 41,234 48,488 -2,067 Hover/Click
Jul22 220512 376.93 378.83 361.53 373.63 -1.83 39,927 61,738 +3,330 Hover/Click
Aug22 220512 364.68 365.61 351.13 361.45 -1.63 23,486 23,111 +737 Hover/Click
Sep22 220512 358.06 358.11 344.85 354.56 -1.89 16,980 20,646 +521 Hover/Click
Oct22 220512 339.46 349.59 339.46 348.09 -2.01 7,393 19,081 +1,065 Hover/Click
Nov22 220512 333.63 343.17 333.63 341.56 -2.06 5,295 11,418 +767 Hover/Click
Dec22 220512 334.09 336.65 327.51 334.98 -2.10 8,273 23,598 -23 Hover/Click
Jan23 220512 328.48 331.06 322.63 329.50 -1.95 1,822 7,518 +6 Hover/Click
Feb23 220512 322.36 324.89 317.15 323.49 -1.74 1,274 5,227 +4 Hover/Click
Mar23 220512 314.50 318.62 311.30 317.03 -1.62 1,621 3,655 +22 Hover/Click
Apr23 220512 308.50 311.00 306.75 309.93 -1.49 644 2,282 +90 Hover/Click
May23 220512 302.65 305.20 302.47 303.69 -1.49 350 1,949 +85 Hover/Click
Jun23 220512 296.43 299.86 294.83 298.50 -1.48 1,216 5,595 +246 Hover/Click
Jul23 220512 297.00 297.00 294.32 295.53 -1.51 73 648 +0 Hover/Click
Total Volume and Open Interest 150,199 247,283 +4,944  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220512 366.80 381.14 361.61 379.17 +10.62 56,763 85,578 -6,508 Hover/Click
Jul22 220512 356.67 366.47 350.48 364.50 +7.14 52,593 71,144 +5,184 Hover/Click
Aug22 220512 343.57 350.70 337.26 348.84 +4.62 22,844 38,506 +1,985 Hover/Click
Sep22 220512 330.90 335.44 324.22 333.73 +2.62 17,524 24,581 +1,112 Hover/Click
Oct22 220512 306.65 310.29 300.54 308.72 +1.89 6,683 16,181 +757 Hover/Click
Nov22 220512 292.31 296.97 290.60 295.90 +1.10 4,798 13,981 +526 Hover/Click
Dec22 220512 284.38 287.05 278.97 285.60 +0.11 4,807 31,621 -263 Hover/Click
Jan23 220512 274.81 279.30 274.81 278.30 -0.72 1,250 6,975 -145 Hover/Click
Feb23 220512 271.81 274.90 270.90 273.77 -1.05 766 2,962 +51 Hover/Click
Mar23 220512 271.44 271.71 269.10 271.71 -0.98 488 2,812 -2 Hover/Click
Total Volume and Open Interest 169,169 300,055 +2,829  
e-miNY RBOB Gasoline(NYM)
Jun22 220512 379.17 379.17 379.17 379.17 +10.62 1 1 +1  
Jul22 220512 364.50 364.50 364.50 364.50 +7.14        
Aug22 220512 348.84 348.84 348.84 348.84 +4.62        
Sep22 220512 333.73 333.73 333.73 333.73 +2.62        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jun22 220512 7.637 7.790 7.255 7.739 +0.099 185,464 84,397 -11,229 Hover/Click
Jul22 220512 7.749 7.884 7.348 7.835 +0.108 90,334 177,584 +2,185 Hover/Click
Aug22 220512 7.715 7.866 7.339 7.822 +0.114 27,335 58,783 -95 Hover/Click
Sep22 220512 7.690 7.818 7.300 7.778 +0.117 27,464 85,028 -627 Hover/Click
Oct22 220512 7.655 7.807 7.298 7.768 +0.118 33,022 95,136 +408 Hover/Click
Nov22 220512 7.532 7.875 7.376 7.836 +0.124 18,128 49,977 +1,921 Hover/Click
Dec22 220512 7.841 8.000 7.505 7.956 +0.128 12,858 48,504 +244 Hover/Click
Jan23 220512 7.932 8.099 7.602 8.054 +0.133 22,397 62,652 -422 Hover/Click
Feb23 220512 7.486 7.771 7.308 7.732 +0.138 7,261 26,948 -312 Hover/Click
Mar23 220512 6.461 6.611 6.245 6.544 +0.081 9,170 38,522 -697 Hover/Click
Apr23 220512 4.655 4.778 4.568 4.709 -0.007 10,757 57,812 -125 Hover/Click
May23 220512 4.491 4.617 4.409 4.542 -0.006 5,694 60,719 -307 Hover/Click
Jun23 220512 4.530 4.668 4.450 4.586 -0.005 2,605 24,636 +272 Hover/Click
Jul23 220512 4.570 4.690 4.535 4.631 -0.003 1,482 20,820 -63 Hover/Click
Aug23 220512 4.530 4.662 4.525 4.618 -0.006 1,314 13,314 -147 Hover/Click
Sep23 220512 4.504 4.655 4.498 4.593 -0.008 1,146 18,070 +76 Hover/Click
Total Volume and Open Interest 466,733 1,108,451 -9,342  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220512 107.67 108.71 104.69 107.45 -0.06 327,990 341,218 -33,283 Hover/Click
Aug22 220512 106.29 107.20 103.43 105.99 -0.11 226,217 276,993 +3,282 Hover/Click
Sep22 220512 104.66 105.39 101.86 104.23 -0.23 139,055 196,532 +4,993 Hover/Click
Oct22 220512 103.31 103.67 100.41 102.60 -0.32 73,870 102,096 +3,400 Hover/Click
Nov22 220512 101.91 102.09 99.07 101.10 -0.39 48,144 103,109 +2,310 Hover/Click
Dec22 220512 100.44 100.55 97.68 99.64 -0.44 120,849 195,118 -363 Hover/Click
Jan23 220512 97.90 99.01 96.37 98.24 -0.46 16,658 42,228 -137 Hover/Click
Feb23 220512 96.42 97.69 95.14 96.93 -0.48 10,633 50,352 +279 Hover/Click
Mar23 220512 95.38 96.51 94.08 95.79 -0.51 13,634 37,957 -440 Hover/Click
Apr23 220512 94.76 94.76 94.76 94.76 -0.54 1,301 17,607 +79 Hover/Click
May23 220512 94.12 94.21 93.39 93.86 -0.56 1,205 20,148 -71 Hover/Click
Jun23 220512 93.34 93.71 91.55 93.05 -0.56 25,475 87,361 -988 Hover/Click
Jul23 220512 92.25 92.25 92.25 92.25 -0.56 1,351 18,361 +635 Hover/Click
Aug23 220512 91.47 91.47 91.47 91.47 -0.56 524 11,914 +34 Hover/Click
Total Volume and Open Interest 1,062,684 1,839,152 -17,425  
Gas Oil(ICE) Weekly Monthly
Jun22 220512 1096.25 1098.50 1048.75 1073.75 -34.50 78,848 126,553 -2,621 Hover/Click
Jul22 220512 1064.25 1067.50 1021.25 1050.75 -23.75 60,191 91,333 +4,424 Hover/Click
Aug22 220512 1038.00 1038.00 995.75 1027.75 -15.25 24,347 48,111 -103 Hover/Click
Sep22 220512 1016.75 1016.75 978.50 1009.25 -11.00 19,214 49,876 +1,111 Hover/Click
Oct22 220512 999.50 999.50 964.75 993.25 -8.50 10,620 38,631 +355 Hover/Click
Nov22 220512 974.25 974.25 944.00 969.25 -6.50 7,603 23,847 +723 Hover/Click
Dec22 220512 947.50 947.50 921.25 943.50 -5.00 24,350 67,514 -1,316 Hover/Click
Jan23 220512 917.75 928.00 908.25 927.75 -3.50 3,100 15,893 -162 Hover/Click
Feb23 220512 903.00 913.25 894.75 913.25 -2.50 1,082 8,965 +202 Hover/Click
Mar23 220512 881.25 900.00 881.25 900.00 -2.00 1,393 7,958 -25 Hover/Click
Total Volume and Open Interest 257,303 544,379 -3,018  
Ethanol(CBOT)
Jun22 220512 2.160 2.160 2.160 2.160 unch        
Jul22 220512 2.160 2.160 2.160 2.160 unch        
Aug22 220512 2.160 2.160 2.160 2.160 unch        
Sep22 220512 2.160 2.160 2.160 2.160 unch        
Oct22 220512 2.160 2.160 2.160 2.160 unch        
Nov22 220512 2.160 2.160 2.160 2.160 unch        
Dec22 220512 2.160 2.160 2.160 2.160 unch        
Jan23 220512 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220512 105.87 107.36 102.66 106.13 +0.42 49,747 62,641 -2,856 Hover/Click
Jul22 220512 104.16 105.46 101.16 104.40 +0.37 73,420 52,239 -400 Hover/Click
Aug22 220512 100.94 103.37 99.55 102.42 +0.22 50,876 33,658 -456 Hover/Click
Sep22 220512 98.24 101.24 97.76 100.42 +0.08 30,847 48,266 +1,192 Hover/Click
Oct22 220512 96.16 99.23 96.16 98.54 -0.05 5,482 28,902 +19 Hover/Click
Nov22 220512 94.79 97.47 94.79 96.81 -0.14 3,940 15,646 +573 Hover/Click
Dec22 220512 93.86 95.83 93.86 95.19 -0.21 13,087 113,334 +1,137 Hover/Click
Jan23 220512 93.61 93.77 93.61 93.70 -0.26 601 7,257 +21 Hover/Click
Feb23 220512 92.40 92.40 92.33 92.33 -0.31 390 3,698 -11 Hover/Click
Mar23 220512 91.12 91.12 91.12 91.12 -0.35 867 9,555 -102 Hover/Click
Apr23 220512 90.03 90.03 90.03 90.03 -0.39 179 3,283 -70 Hover/Click
May23 220512 89.06 89.06 89.06 89.06 -0.41 166 2,863 +0 Hover/Click
Jun23 220512 87.93 88.18 87.92 88.18 -0.41 2,609 29,461 -175 Hover/Click
Jul23 220512 87.33 87.33 87.33 87.33 -0.41 30 1,780 +1 Hover/Click
Aug23 220512 86.51 86.51 86.51 86.51 -0.42 55 1,140 -2 Hover/Click
Sep23 220512 85.73 85.73 85.73 85.73 -0.43 61 3,839 -27 Hover/Click
Total Volume and Open Interest 238,636 502,493 -2,442  
US Dollar Index(ICE) Weekly Monthly
Jun22 220512 104.070 104.955 103.915 104.897 +1.022 21,952 56,779 -3,297 Hover/Click
Sep22 220512 103.800 104.730 103.780 104.683 +1.028 60 557 -1 Hover/Click
Dec22 220512 103.600 104.353 103.600 104.353 +1.058 2 213 -1 Hover/Click
Total Volume and Open Interest 22,014 57,556 -3,299  
Australian Dollar(CME) Weekly Monthly
Jun22 220512 69.42 69.56 68.32 68.33 -1.18 110,938 152,224 +573 Hover/Click
Sep22 220512 69.50 69.64 68.43 68.43 -1.16 124 702 +28 Hover/Click
Dec22 220512 69.16 69.61 68.43 68.43 -1.15 7 53 +1 Hover/Click
Total Volume and Open Interest 111,191 153,209 +564  
British Pound(CME) Weekly Monthly
Jun22 220512 122.49 122.52 121.64 121.74 -0.95 99,974 257,984 +754 Hover/Click
Sep22 220512 122.48 122.50 121.79 121.87 -0.96 236 2,903 -163 Hover/Click
Dec22 220512 122.53 122.53 122.02 122.09 -0.98 2 2,007 +0 Hover/Click
Total Volume and Open Interest 100,245 264,594 +590  
Canadian Dollar(CME) Weekly Monthly
Jun22 220512 76.96 77.04 76.46 76.47 -0.55 91,768 140,177 +595 Hover/Click
Sep22 220512 76.88 77.03 76.46 76.46 -0.55 223 4,072 +70 Hover/Click
Dec22 220512 76.85 76.99 76.44 76.44 -0.55 53 5,643 +19 Hover/Click
Mar23 220512 76.43 76.43 76.43 76.43 -0.55 23 286 +15 Hover/Click
Total Volume and Open Interest 92,323 151,009 +664  
Japanese Yen(CME) Weekly Monthly
Jun22 220512 77.00 78.50 76.96 78.14 +0.99 138,359 243,071 -2,786 Hover/Click
Sep22 220512 77.64 78.93 77.40 78.58 +1.00 181 2,004 +66 Hover/Click
Dec22 220512 78.58 79.49 77.97 79.15 +1.01 7 83 +4 Hover/Click
Total Volume and Open Interest 138,635 247,278 -2,710  
Swiss Franc(CME) Weekly Monthly
Jun22 220512 100.78 100.82 99.64 99.69 -1.17 23,078 50,822 -496 Hover/Click
Sep22 220512 101.26 101.26 100.34 100.37 -1.18 14 364 +8 Hover/Click
Dec22 220512 101.14 101.14 101.14 101.14 -1.21 17 96 +11 Hover/Click
Total Volume and Open Interest 23,109 51,282 -477  
EuroFX(CME) Weekly Monthly
Jun22 220512 105.28 105.43 103.66 103.83 -1.62 174,614 689,329 +667 Hover/Click
Sep22 220512 105.91 106.06 104.30 104.46 -1.63 1,314 8,534 +427 Hover/Click
Dec22 220512 106.63 106.63 105.00 105.14 -1.65 20 2,838 -2 Hover/Click
Total Volume and Open Interest 176,465 705,046 +1,317  
Mexican Peso(CME) Weekly Monthly
Jun22 220512 489.25 491.38 485.50 489.00 -1.13 52,442 153,415 +1,331 Hover/Click
Sep22 220512 478.63 482.25 476.75 479.88 -1.13 15 433 +4 Hover/Click
Total Volume and Open Interest 52,457 153,858 +1,335  
Brazilian Real(CME) Weekly Monthly
Jun22 220512 193.70 194.70 190.90 193.00 -0.95 13,574 60,934 -792 Hover/Click
Jul22 220512 190.40 192.90 189.20 191.30 -0.90 667 444 +22  
Aug22 220512 189.70 190.85 187.60 189.70 -0.75 0 64 +0  
Sep22 220512 188.05 188.05 186.05 188.05 -0.80 11 8 +5 Hover/Click
Total Volume and Open Interest 14,252 61,450 -765  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220512 139~160 141~030 139~140 140~300 +1~100 379,740 1,173,593 -5,918 Hover/Click
Sep22 220512 138~290 140~040 138~170 139~310 +1~100 5,465 33,957 +3,352 Hover/Click
Dec22 220512 139~190 139~190 139~190 139~190 +1~070 0 10 +0 Hover/Click
Total Volume and Open Interest 385,205 1,207,560 -2,566  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220512 119~060 120~005 119~045 120~000 +0~235 1,812,986 3,670,556 -42,850 Hover/Click
Sep22 220512 118~220 119~175 118~210 119~175 +0~250 20,301 52,115 +6,870 Hover/Click
Dec22 220512 118~085 119~120 118~085 119~120 +0~250 4 26 -1 Hover/Click
Total Volume and Open Interest 1,833,291 3,722,697 -35,981  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220512 112~282 113~142 112~272 113~136 +0~152 1,187,701 3,779,279 -67,059 Hover/Click
Sep22 220512 112~144 113~004 112~136 113~000 +0~152 10,651 34,398 +8,057 Hover/Click
Dec22 220512 113~000 113~000 113~000 113~000 +0~152       Hover/Click
Total Volume and Open Interest 1,198,352 3,813,677 -59,002  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220512 105~183 105~265 105~166 105~260 +0~070 637,823 2,260,880 +644 Hover/Click
Sep22 220512 105~051 105~152 105~047 105~150 +0~077 183 3,894 +42 Hover/Click
Dec22 220512 105~154 105~154 105~154 105~154 +0~077       Hover/Click
Total Volume and Open Interest 638,006 2,264,774 +686  
Eurodollars(CME) Weekly Monthly
Jun22 220512 98.165 98.185 98.145 98.175 +0.010 116,500 1,000,476 -7,227  
Sep22 220512 97.370 97.455 97.355 97.445 +0.065 184,517 938,907 -2,323  
Dec22 220512 96.880 97.010 96.860 96.985 +0.085 242,181 1,341,100 -11,484  
Mar23 220512 96.695 96.870 96.680 96.850 +0.130 146,490 932,083 +3,865  
Jun23 220512 96.580 96.780 96.570 96.775 +0.155 209,683 965,385 +7,041  
Sep23 220512 96.665 96.850 96.640 96.845 +0.160 104,131 845,031 +2,688  
Dec23 220512 96.745 96.930 96.730 96.920 +0.150 124,206 1,181,418 +4,370  
Mar24 220512 96.830 97.005 96.815 96.995 +0.140 66,950 410,004 +2,902  
Jun24 220512 96.880 97.045 96.870 97.040 +0.135 79,388 432,163 -3,760  
Sep24 220512 96.905 97.070 96.900 97.060 +0.125 73,840 451,779 +3,115  
Dec24 220512 96.930 97.085 96.920 97.070 +0.115 117,882 722,407 +7,475  
Mar25 220512 96.970 97.120 96.965 97.095 +0.100 54,916 238,386 +2,681  
Jun25 220512 97.000 97.150 97.000 97.120 +0.095 59,106 161,552 +873  
Sep25 220512 97.025 97.170 97.025 97.130 +0.080 30,128 119,064 -1,583  
Dec25 220512 97.030 97.165 97.025 97.120 +0.075 40,235 139,536 +5,011  
Mar26 220512 97.025 97.150 97.025 97.105 +0.065 22,374 75,574 -1,727  
Jun26 220512 97.010 97.120 97.005 97.080 +0.065 19,477 67,092 -71  
Sep26 220512 96.980 97.090 96.980 97.055 +0.065 16,825 75,911 +24  
Total Volume and Open Interest 1,774,505 10,439,124 +10,193  
Ultra T-Bond(CBOT)
Jun22 220512 156~23 159~17 156~20 158~28 +1~29 195,773 1,264,212 -7,663  
Sep22 220512 156~24 159~04 156~11 158~18 +1~29 59 806 +40  
Dec22 220512 158~18 158~18 158~18 158~18 +1~29        
Total Volume and Open Interest 195,832 1,265,018 -7,623  
Ultra 10-Yr T-Note(CBOT)
Jun22 220512 128~215 129~270 128~205 129~260 +1~020 363,261 1,248,009 -24,269  
Sep22 220512 128~080 128~200 127~230 128~195 +0~275 0 3 +0  
Dec22 220512 128~195 128~195 128~195 128~195 +0~275        
Total Volume and Open Interest 363,261 1,248,012 -24,269  
30 Day Federal Funds(CBOT)
May22 220512 99.232 99.235 99.232 99.235 unch 21,750 361,417 -2,889  
Jun22 220512 98.900 98.910 98.895 98.905 +0.010 19,607 143,387 +4,475  
Jul22 220512 98.570 98.595 98.565 98.585 +0.020 44,424 325,682 +4,495  
Aug22 220512 98.140 98.185 98.135 98.180 +0.045 45,918 207,572 +2,672  
Sep22 220512 98.020 98.080 98.015 98.075 +0.060 9,158 59,628 +250  
Oct22 220512 97.750 97.840 97.740 97.830 +0.080 26,919 157,744 +1,006  
Total Volume and Open Interest 242,940 1,750,404 +9,055  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220512 149.40 149.54 149.18 149.52 +0.11 4,077 11,332 -305 Hover/Click
Sep22 220512 149.29 149.29 149.29 149.29 +0.04       Hover/Click
Dec22 220512 149.29 149.29 149.29 149.29 +0.04       Hover/Click
Total Volume and Open Interest 4,077 11,332 -305  
Euro-Buxl(EUREX)
Jun22 220512 170.78 173.52 170.24 172.34 +3.58 66,879 319,114 +1,618  
Sep22 220512 186.90 187.08 186.40 186.90 +4.54 429 6,999 +301  
Dec22 220512 185.46 185.46 185.46 185.46 +3.58        
Total Volume and Open Interest 67,308 326,113 +1,919  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220512 153.85 155.33 153.61 154.76 +1.85 787,777 1,494,984 -238 Hover/Click
Sep22 220512 154.49 155.87 154.49 155.34 +1.95 2,036 81,053 +919 Hover/Click
Dec22 220512 151.50 152.59 151.50 152.59 +1.85 1 15 +1 Hover/Click
Total Volume and Open Interest 789,814 1,576,052 +682  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220512 127.64 128.38 127.54 128.10 +0.84 567,556 1,807,704 +33,176 Hover/Click
Sep22 220512 126.57 127.16 126.57 126.92 +0.87 2,858 14,117 +2,672 Hover/Click
Dec22 220512 127.07 127.07 127.07 127.07 +0.84       Hover/Click
Total Volume and Open Interest 570,414 1,821,821 +35,848  
Euro-Schatz(EUREX)
Jun22 220512 110.49 110.69 110.44 110.60 +0.19 435,318 2,065,069 +12,429  
Sep22 220512 109.85 110.07 109.85 110.00 +0.23 3,012 3,386 +2,996  
Dec22 220512 110.62 110.62 110.62 110.62 +0.19        
Total Volume and Open Interest 438,330 2,068,455 +15,425  
3-Mth Euribor(EUREX)
Jun22 220512 100.260 100.260 100.260 100.260 -0.005 0 495 +0  
Sep22 220512 99.835 99.835 99.835 99.835 +0.040 0 1,308 +0  
Dec22 220512 99.475 99.475 99.475 99.475 +0.095 2 194 +0  
Total Volume and Open Interest 2 3,493 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220512 120~02 121~02 120~00 120~22 +1~21 276,692 684,818 +2,359 Hover/Click
Sep22 220512 119~28 119~28 119~28 119~28 +1~21 4 4 +0 Hover/Click
Total Volume and Open Interest 276,696 684,822 +2,359  
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 220512 100.265 100.275 100.250 100.260 unch 66,479 430,835 -1,578  
Sep22 220512 99.805 99.850 99.800 99.835 +0.040 74,423 538,116 -3,385  
Dec22 220512 99.410 99.505 99.390 99.475 +0.100 88,788 606,774 -4,981  
Total Volume and Open Interest 839,951 4,469,561 -19,374  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220512 98.70 98.72 98.64 98.72 +0.02 19,050 185,884 +1,597  
Sep22 220512 97.44 97.50 97.36 97.50 +0.05 27,863 190,542 +555  
Dec22 220512 96.79 96.89 96.68 96.89 +0.10 27,156 189,230 +2,230  
Mar23 220512 96.39 96.49 96.26 96.49 +0.10 18,598 132,930 -394  
Jun23 220512 96.27 96.35 96.13 96.34 +0.08 11,468 110,887 +2,487  
Sep23 220512 96.27 96.34 96.13 96.34 +0.07 7,176 99,441 +1,378  
Dec23 220512 96.29 96.36 96.16 96.35 +0.07 5,449 53,265 +1,450  
Mar24 220512 96.31 96.38 96.21 96.38 +0.07 2,717 44,541 -458  
Jun24 220512 96.35 96.41 96.35 96.41 +0.07 54 390 -32  
Sep24 220512 96.41 96.41 96.41 96.41 +0.07 0 104 +0  
Total Volume and Open Interest 119,531 1,007,374 +8,813  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220512 96.47 96.56 96.38 96.54 +0.08 176,767 1,127,283 -7,111  
Sep22 220512 96.54 96.54 96.54 96.54 +0.08 0 1,226 +0  
Total Volume and Open Interest 176,767 1,128,509 -7,111  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220512 96.92 96.99 96.82 96.97 +0.06 155,469 884,216 +14,716  
Sep22 220512 96.81 96.81 96.81 96.81 +0.04        
Total Volume and Open Interest 155,469 884,216 +14,716  
Gold(CMX) Weekly Monthly
Jun22 220512 1852.3 1858.8 1820.1 1824.6 -29.1 260,811 323,190 -27,786 Hover/Click
Aug22 220512 1858.8 1865.8 1827.2 1831.6 -29.4 90,253 190,070 +42,926 Hover/Click
Oct22 220512 1863.6 1871.4 1835.4 1839.3 -29.1 411 13,130 -2 Hover/Click
Dec22 220512 1877.0 1880.5 1843.8 1847.8 -29.1 4,122 32,485 +272 Hover/Click
Feb23 220512 1883.5 1883.5 1856.0 1857.7 -29.0 3,268 5,743 +172 Hover/Click
Apr23 220512 1888.3 1888.3 1866.0 1867.2 -29.0 1,463 2,706 +1,202 Hover/Click
Jun23 220512 1884.5 1887.4 1876.7 1876.7 -29.0 0 914 +0 Hover/Click
Aug23 220512 1885.9 1885.9 1885.9 1885.9 -29.0 0 50 +0 Hover/Click
Oct23 220512 1895.6 1895.6 1895.6 1895.6 -29.0 0 4 +0 Hover/Click
Dec23 220512 1922.0 1922.0 1906.8 1906.8 -29.0 0 396 +0 Hover/Click
Feb24 220512 1910.4 1910.4 1910.4 1910.4 -29.0       Hover/Click
Total Volume and Open Interest 361,945 571,447 +18,316  
Silver(CMX) Weekly Monthly
May22 220512 2148.0 2157.5 2065.5 2075.7 -79.3 701 1,712 -293 Hover/Click
Jul22 220512 2155.5 2162.5 2059.0 2077.3 -80.2 78,496 115,553 +344 Hover/Click
Sep22 220512 2158.5 2171.5 2069.5 2086.6 -80.7 2,874 14,317 +530 Hover/Click
Dec22 220512 2184.0 2188.5 2089.5 2105.5 -80.4 1,616 7,874 +273 Hover/Click
Mar23 220512 2150.0 2158.5 2111.0 2127.0 -80.8 474 1,459 +146 Hover/Click
May23 220512 2142.3 2142.3 2142.3 2142.3 -81.0 0 31 +0 Hover/Click
Jul23 220512 2135.5 2157.4 2135.5 2157.4 -81.0 0 106 +0 Hover/Click
Total Volume and Open Interest 84,462 142,752 +1,005  
Platinum(NYMEX) Weekly Monthly
Jul22 220512 985.5 987.4 929.3 931.4 -58.4 17,258 53,974 -2,641 Hover/Click
Oct22 220512 983.0 984.0 930.0 931.6 -57.0 787 11,788 +410 Hover/Click
Jan23 220512 984.2 984.2 931.1 932.3 -56.4 26 172 +2 Hover/Click
Apr23 220512 937.3 937.3 937.3 937.3 -56.4 2 25 -1 Hover/Click
Total Volume and Open Interest 18,146 66,064 -2,195  
Palladium(NYMEX) Weekly Monthly
Jun22 220512 2006.50 2025.50 1837.00 1860.60 -147.30 1,843 5,047 -194 Hover/Click
Sep22 220512 2032.50 2034.00 1867.50 1878.30 -147.40 747 3,781 +438 Hover/Click
Dec22 220512 2000.00 2000.00 1896.30 1896.30 -136.30 0 3 +0 Hover/Click
Total Volume and Open Interest 2,590 8,832 +244  
Copper(CMX) Weekly Monthly
May22 220512 419.75 419.75 405.60 410.50 -10.75 908 3,079 -483 Hover/Click
Jul22 220512 421.15 422.30 403.70 410.05 -10.85 57,707 111,174 +107 Hover/Click
Sep22 220512 421.70 422.50 404.40 410.60 -10.80 8,329 29,993 +792 Hover/Click
Dec22 220512 422.30 422.30 405.65 411.80 -10.70 4,087 23,619 +1,227 Hover/Click
Mar23 220512 420.40 420.40 407.00 412.65 -10.70 1,018 5,119 +100 Hover/Click
Total Volume and Open Interest 73,387 184,502 +2,260  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220512 31803 31893 31148 31652 -91 239,430 82,139 -6 Hover/Click
Sep22 220512 31806 31872 31138 31638 -92 453 793 +36 Hover/Click
Dec22 220512 31908 31908 31908 31908 -102 0 8 +0 Hover/Click
Mar23 220512 31988 31988 31988 31988 -101       Hover/Click
Total Volume and Open Interest 239,883 82,940 +30  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220512 3939.75 3961.75 3855.00 3927.25 -3.00 2,247,750 2,224,562 +8,143 Hover/Click
Sep22 220512 3943.25 3964.00 3858.25 3929.75 -3.50 3,792 23,900 +369 Hover/Click
Dec22 220512 3950.75 3974.75 3869.25 3940.50 -4.50 867 10,510 +266 Hover/Click
Mar23 220512 3963.00 3963.00 3900.00 3958.25 -5.00 194 1,262 +133 Hover/Click
Total Volume and Open Interest 2,252,603 2,261,956 +8,911  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220512 12004.50 12132.75 11689.00 11947.25 -22.50 853,859 246,739 +534 Hover/Click
Sep22 220512 12010.00 12161.25 11722.75 11978.50 -24.50 1,676 2,929 -47 Hover/Click
Dec22 220512 12075.00 12202.50 11785.50 12027.50 -22.50 15 246 -10 Hover/Click
Total Volume and Open Interest 855,550 249,921 +477  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220512 2350.80 2381.80 2320.70 2365.30 +22.50 15,827 60,104 +743 Hover/Click
Sep22 220512 2373.10 2373.10 2330.10 2373.10 +22.50 1 3 +0 Hover/Click
Dec22 220512 2379.00 2379.00 2379.00 2379.00 +20.80       Hover/Click
Total Volume and Open Interest 15,828 60,107 +743  
Volatility Index(CBOE)
May22 220512 31.50 33.48 31.00 31.25 -0.91 75,418 72,143 -8,911  
Jun22 220512 31.55 32.95 31.06 31.26 -0.48 76,973 117,945 +645  
Jul22 220512 31.35 32.40 30.92 31.11 -0.34 25,913 50,885 -1,184  
Aug22 220512 30.95 31.80 30.55 30.77 -0.29 14,762 36,850 -932  
Total Volume and Open Interest 209,903 318,283 -10,659  
S & P 600(CME)
Jun22 220512 1161.80 1161.80 1161.80 1161.80 +14.70        
Sep22 220512 1162.50 1162.50 1162.50 1162.50 +14.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220512 1723.00 1752.70 1698.30 1737.50 +21.80 300,505 524,436 +7,214 Hover/Click
Sep22 220512 1722.10 1754.00 1700.00 1738.30 +21.20 142 513 +18 Hover/Click
Dec22 220512 1739.80 1739.80 1739.80 1739.80 +21.50       Hover/Click
Total Volume and Open Interest 300,647 524,949 +7,232  
Nikkei 225(CME)
Jun22 220512 25895 26045 25555 25815 -35 5,486 10,619 +5  
Sep22 220512 25735 26025 25590 25815 -25 38 36 -3  
Total Volume and Open Interest 5,524 10,655 +2  
Nikkei 225(SGX) Weekly Monthly
Jun22 220512 26210 26385 25675 25745 -480 75,554 109,796 +1,534  
Sep22 220512 26090 26090 25695 25695 -480 14 944 +2  
Dec22 220512 25480 25480 25480 25480 -480 0 12,986 +0  
Total Volume and Open Interest 75,571 142,367 +1,537  
Nikkei 225 Mini(JPX)
Jun22 220512 25900 26025 25675 25770 -480 776,574 362,291 +4,199  
Sep22 220512 26100 26330 25620 25720 -470 53,316 14,041 +1,793  
Dec22 220512 25900 26110 25400 25490 -490 1,916 4,091 +233  
Total Volume and Open Interest 865,304 448,801 +15,726  
Nikkei 225(JPX)
Jun22 220512 25900 26020 25680 25770 -480 70,553 227,584 +7,239  
Sep22 220512 25840 25980 25630 25720 -470 483 7,336 +841  
Dec22 220512 25500 25500 25450 25490 -490 1 28,241 -197  
Total Volume and Open Interest 71,059 302,209 +7,903  
Nikkei 225(CME) Yen
Jun22 220512 25880 26025 25535 25800 -35 43,048 41,356 -22  
Sep22 220512 25695 25930 25495 25740 -35 1 41 +1  
Dec22 220512 25515 25515 25515 25515 -25        
Total Volume and Open Interest 43,049 41,397 -21  
Nikkei 225(CME) e-Mini Yen
Jun22 220512 25800 25800 25800 25800 -40        
Sep22 220512 25740 25740 25740 25740 -40        
Dec22 220512 25520 25520 25520 25520 -20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220512 6104.5 6221.0 6078.0 6188.0 -63.0 83,835 326,513 -5,155  
Jun22 220512 6065.5 6165.0 6030.5 6139.5 -65.0 928 11,881 +204  
Jul22 220512 6123.5 6123.5 6123.5 6123.5 -63.0 1 1 +1  
Sep22 220512 6040.0 6118.0 6040.0 6118.0 -64.0 2 1 +0  
Dec22 220512 6009.5 6101.0 6009.0 6101.0 -64.0 0 14,502 +0  
Mar23 220512 6097.5 6097.5 6097.5 6097.5 -64.5        
Total Volume and Open Interest 84,766 352,901 -4,950  
Hang Seng Index(HKFE) Weekly Monthly
May22 220512 19783 19867 19213 19232 -537 123,082 120,749 +370  
Jun22 220512 19610 19629 19000 19007 -549 3,984 13,137 +2,192  
Total Volume and Open Interest 129,392 152,144 +4,640  
DAX(EUREX) Weekly Monthly
Jun22 220512 13638.0 13806.0 13473.0 13751.0 -62.0 76,205 97,836 +1,292  
Sep22 220512 13611.0 13766.0 13490.0 13734.0 -62.0 28 510 +5  
Dec22 220512 13733.0 13733.0 13733.0 13733.0 -61.0 0 4 +0  
Total Volume and Open Interest 76,233 98,350 +1,297  
Mini-DAX(EUREX)
Jun22 220512 13612.0 13806.0 13473.0 13751.0 -62.0 49,534 14,522 -525  
Sep22 220512 13553.0 13757.0 13480.0 13734.0 -62.0 48 135 +12  
Dec22 220512 13575.0 13733.0 13575.0 13733.0 -61.0 2 9 +0  
Total Volume and Open Interest 49,584 14,666 -513  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220512 3554 3615 3520 3596 -19 1,054,430 4,541,334 +17,343  
Sep22 220512 3520 3586 3509 3582 -19 4,991 41,881 +4,919  
Dec22 220512 3571 3571 3571 3571 -19 4,020 89,467 +20  
Total Volume and Open Interest 1,063,446 4,680,178 +22,287  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220512 11366 11538 11274 11528 +10 32,259 176,100 -1,594  
Sep22 220512 11372 11498 11274 11496 +11 11 193 -14  
Dec22 220512 11476 11476 11476 11476 +10 0 24 +0  
Total Volume and Open Interest 32,270 176,317 -1,608  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220512 7239.50 7249.50 7130.00 7216.50 -99.50 109,018 625,699 -5,503  
Sep22 220512 7153.00 7166.50 7085.00 7166.50 -97.50 12 4,604 +6  
Dec22 220512 7163.50 7163.50 7163.50 7163.50 -97.50 0 1,368 +0  
Total Volume and Open Interest 109,030 631,671 -5,497  
SPI 200(SFE) Weekly Monthly
Jun22 220512 7043.0 7093.0 6907.0 6916.0 -129.0 76,268 241,474 +3,405  
Sep22 220512 6818.0 6818.0 6818.0 6818.0 -130.0 45 70 +39  
Dec22 220512 6819.0 6819.0 6819.0 6819.0 -130.0 0 103 +0  
Total Volume and Open Interest 76,320 241,679 +3,447  
FTSE MIB(ISE)
Jun22 220512 22885.00 23370.00 22850.00 23251.00 -147.00 21,206 95,533 +512  
Sep22 220512 22985.00 23170.00 22770.00 23099.00 -142.00 38 1,035 +33  
Dec22 220512 22884.00 22884.00 22884.00 22884.00 -150.00 8 11 +8  
Total Volume and Open Interest 21,252 96,579 +553  
KOSPI 200(KFE)
Jun22 220512 339.35 342.40 337.10 337.80 -5.25 335,187 300,478 +10,114  
Sep22 220512 339.45 342.35 337.15 337.45 -5.55 940 12,991 +88  
Dec22 220512 341.25 343.05 338.00 338.50 -5.75 9 14,949 -2  
Total Volume and Open Interest 336,136 341,761 +11,950  
GSCI(CME) Weekly Monthly
May22 220512 741.80 754.20 736.75 753.15 +0.20 326 480 -260  
Jun22 220512 747.60 747.60 729.60 744.70 unch 291 874 +259  
Jul22 220512 747.20 747.20 747.20 747.20 +5.00        
Total Volume and Open Interest 617 1,354 -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!!!