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 Fri May 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220513 1614.75 1651.50 1614.00 1646.50 +32.75 73,046 309,856 -3,246 Hover/Click
Aug22 220513 1568.00 1601.00 1566.75 1595.50 +26.25 7,281 22,639 +380 Hover/Click
Sep22 220513 1508.75 1536.75 1508.75 1533.25 +23.00 2,551 14,589 +185 Hover/Click
Nov22 220513 1480.00 1503.25 1478.25 1498.25 +17.75 35,381 217,095 +3,712 Hover/Click
Jan23 220513 1482.00 1503.75 1481.50 1499.50 +16.75 5,151 30,899 +311 Hover/Click
Mar23 220513 1468.25 1488.75 1468.25 1484.00 +15.75 4,383 45,951 -225 Hover/Click
May23 220513 1465.00 1484.25 1464.75 1480.00 +15.00 2,777 22,596 +257 Hover/Click
Jul23 220513 1466.25 1480.50 1466.25 1476.50 +14.25 11,174 20,656 +7,167 Hover/Click
Aug23 220513 1457.50 1460.75 1457.25 1458.00 +12.00 65 329 +13 Hover/Click
Sep23 220513 1420.00 1420.00 1418.00 1418.00 +12.00 33 590 +0 Hover/Click
Nov23 220513 1379.25 1389.00 1375.00 1376.75 +0.50 1,811 15,649 -654 Hover/Click
Jan24 220513 1379.25 1379.25 1379.25 1379.25 +0.25 34 465 +12 Hover/Click
Mar24 220513 1370.00 1370.00 1370.00 1370.00 +0.25 0 94 +0 Hover/Click
May24 220513 1368.75 1368.75 1368.75 1368.75 unch 61 76 +61 Hover/Click
Total Volume and Open Interest 144,067 702,180 +7,726  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220513 396.20 412.60 396.20 409.30 +13.30 51,738 164,853 -3,234 Hover/Click
Aug22 220513 393.40 406.60 393.40 404.00 +11.30 7,122 21,517 +13 Hover/Click
Sep22 220513 390.00 401.50 390.00 400.00 +10.00 4,485 20,728 +711 Hover/Click
Oct22 220513 387.90 396.90 386.50 395.80 +9.30 2,310 18,753 -78 Hover/Click
Dec22 220513 388.70 398.20 388.40 397.00 +8.60 19,081 88,580 +998 Hover/Click
Jan23 220513 388.50 396.70 387.70 395.50 +7.80 2,614 14,103 +329 Hover/Click
Mar23 220513 385.90 392.20 385.30 391.20 +6.60 1,889 13,110 +222 Hover/Click
May23 220513 385.90 390.70 385.00 389.40 +5.10 1,388 7,607 +302 Hover/Click
Jul23 220513 387.30 390.60 385.70 389.10 +4.10 757 4,462 +61 Hover/Click
Aug23 220513 387.50 387.50 383.00 385.80 +3.20 306 939 +53 Hover/Click
Total Volume and Open Interest 92,282 359,682 -468  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220513 83.00 83.95 82.38 83.79 +1.27 43,384 158,648 -11 Hover/Click
Aug22 220513 78.94 80.25 78.86 79.93 +0.96 6,853 31,353 +655 Hover/Click
Sep22 220513 77.32 78.31 77.04 78.02 +0.79 5,058 25,602 -150 Hover/Click
Oct22 220513 76.17 76.70 75.52 76.49 +0.70 3,649 21,715 -84 Hover/Click
Dec22 220513 75.50 76.10 74.85 75.81 +0.63 16,718 93,243 +698 Hover/Click
Jan23 220513 74.65 75.18 73.99 74.89 +0.60 2,981 12,220 +398 Hover/Click
Mar23 220513 73.25 73.74 72.69 73.49 +0.58 1,382 12,221 +49 Hover/Click
May23 220513 72.31 72.51 71.53 72.20 +0.52 1,205 6,759 +270 Hover/Click
Jul23 220513 70.68 71.30 70.51 71.09 +0.49 416 3,631 -41 Hover/Click
Aug23 220513 69.57 69.71 69.57 69.71 +0.42 73 494 +16 Hover/Click
Total Volume and Open Interest 82,077 372,526 +1,862  
Canola(WCE) Weekly Monthly
May22 220513 1226.0 1226.0 1226.0 1226.0 +29.0 0 532 +0 Hover/Click
Jul22 220513 1152.2 1188.8 1145.3 1181.0 +29.0 8,091 42,531 -447 Hover/Click
Nov22 220513 1087.0 1110.3 1077.2 1099.6 +11.7 7,017 72,836 +425 Hover/Click
Jan23 220513 1090.3 1113.2 1080.7 1102.9 +12.1 501 18,997 +172 Hover/Click
Mar23 220513 1088.3 1109.5 1082.4 1100.1 +11.3 16 916 -4 Hover/Click
Total Volume and Open Interest 15,670 137,013 +158  
Corn(CBOT) Weekly Monthly
Jul22 220513 790.50 797.00 777.50 781.25 -10.25 110,381 617,696 -7,500 Hover/Click
Sep22 220513 762.00 768.50 753.00 757.50 -6.25 43,403 224,774 +7,258 Hover/Click
Dec22 220513 751.50 758.50 745.00 748.75 -4.25 73,001 463,932 +3,604 Hover/Click
Mar23 220513 754.50 761.50 747.75 751.75 -4.50 14,352 77,237 +2,919 Hover/Click
May23 220513 753.50 760.25 746.00 749.75 -5.50 3,802 30,676 -220 Hover/Click
Jul23 220513 748.00 753.25 738.25 742.00 -7.00 3,970 40,063 +460 Hover/Click
Sep23 220513 684.75 686.75 667.50 674.50 -8.75 854 5,238 +188 Hover/Click
Dec23 220513 654.00 657.25 638.25 645.50 -10.00 5,006 50,148 -1,159 Hover/Click
Mar24 220513 661.25 662.75 644.50 651.25 -10.00 68 1,919 +11 Hover/Click
May24 220513 652.00 652.00 652.00 652.00 -9.50 11 180 +6 Hover/Click
Total Volume and Open Interest 255,568 1,515,864 +5,081  
Wheat(CBOT) Weekly Monthly
Jul22 220513 1172.75 1198.50 1158.50 1177.50 -1.25 34,004 162,314 -1,969 Hover/Click
Sep22 220513 1176.75 1201.25 1162.25 1181.00 -0.75 14,408 53,574 -617 Hover/Click
Dec22 220513 1180.75 1205.75 1167.00 1185.00 -1.50 13,185 60,207 +895 Hover/Click
Mar23 220513 1179.75 1204.50 1167.00 1182.50 -4.25 3,257 12,594 +545 Hover/Click
May23 220513 1161.25 1186.50 1150.00 1161.00 -8.75 774 3,404 -34 Hover/Click
Jul23 220513 1097.00 1120.50 1088.00 1098.75 -7.50 970 8,418 +54 Hover/Click
Total Volume and Open Interest 67,688 307,267 -1,059  
Wheat(KCBT) Weekly Monthly
Jul22 220513 1265.50 1292.00 1256.50 1282.00 +12.00 15,489 96,407 -32 Hover/Click
Sep22 220513 1268.50 1293.25 1258.75 1283.75 +12.25 7,797 32,625 -34 Hover/Click
Dec22 220513 1271.50 1294.50 1259.50 1285.00 +11.50 5,959 32,203 +383 Hover/Click
Mar23 220513 1276.50 1284.25 1251.50 1276.00 +9.75 1,402 5,865 +346 Hover/Click
May23 220513 1247.00 1250.50 1226.50 1243.75 +7.50 325 1,578 +28 Hover/Click
Jul23 220513 1157.00 1166.00 1137.25 1158.25 +2.50 243 3,425 +104 Hover/Click
Sep23 220513 1117.00 1128.50 1102.00 1113.00 -3.50 22 592 +9 Hover/Click
Total Volume and Open Interest 31,287 173,393 +816  
Wheat(MGE) Weekly Monthly
Jul22 220513 1316.00 1335.75 1310.50 1325.00 +9.00 5,303 36,869 +192 Hover/Click
Sep22 220513 1311.00 1330.00 1305.25 1318.75 +7.00 3,795 23,355 +246 Hover/Click
Dec22 220513 1302.50 1321.75 1299.50 1313.00 +8.00 1,529 13,926 +425 Hover/Click
Mar23 220513 1310.75 1314.75 1294.00 1307.75 +8.75 152 945 +14 Hover/Click
May23 220513 1290.50 1290.50 1290.50 1290.50 +11.00 8 75 +1 Hover/Click
Jul23 220513 1200.00 1200.00 1189.50 1189.50 -4.50 11 23 +6 Hover/Click
Total Volume and Open Interest 10,851 75,563 +890  
Oats(CBOT) Weekly Monthly
Jul22 220513 626.00 626.75 609.75 617.75 -6.75 205 1,963 +13 Hover/Click
Sep22 220513 596.25 596.25 586.00 586.00 -4.00 19 447 +2 Hover/Click
Dec22 220513 588.00 588.00 584.50 584.50 -4.25 7 579 +4 Hover/Click
Mar23 220513 585.50 585.50 585.50 585.50 -4.25 0 56 +0 Hover/Click
Total Volume and Open Interest 232 3,057 +19  
Rough Rice(CBOT) Weekly Monthly
May22 220513 17.15 17.15 17.15 17.15 +0.22 31 31 +16 Hover/Click
Jul22 220513 17.23 17.53 17.17 17.37 +0.20 227 7,830 +29 Hover/Click
Sep22 220513 17.27 17.58 17.24 17.48 +0.24 80 2,517 +18 Hover/Click
Nov22 220513 17.30 17.55 17.30 17.50 +0.21 3 137 +2 Hover/Click
Total Volume and Open Interest 341 10,531 +65  
Live Cattle(CME) Weekly Monthly
Jun22 220513 132.485 132.735 131.285 132.075 +0.425 41,111 73,889 -11,909 Hover/Click
Aug22 220513 133.300 133.450 131.985 132.350 -0.435 36,521 118,853 +6,952 Hover/Click
Oct22 220513 140.235 140.380 138.900 139.130 -0.720 11,695 58,825 +1,700 Hover/Click
Dec22 220513 146.550 146.550 145.330 145.535 -0.450 7,094 32,044 +716 Hover/Click
Feb23 220513 151.550 151.630 150.685 150.935 -0.300 3,464 13,864 +303 Hover/Click
Apr23 220513 155.300 155.300 154.300 154.535 -0.315 1,088 6,668 +202 Hover/Click
Total Volume and Open Interest 101,222 306,725 -1,987  
Feeder Cattle(CME) Weekly Monthly
May22 220513 156.985 158.600 156.700 157.880 +1.000 1,212 3,258 -259 Hover/Click
Aug22 220513 167.500 168.900 166.300 168.035 +1.500 6,830 25,737 +478 Hover/Click
Sep22 220513 170.300 171.450 169.285 170.685 +1.000 3,313 6,675 +274 Hover/Click
Oct22 220513 172.800 173.880 171.950 173.050 +0.500 1,827 3,966 +210 Hover/Click
Nov22 220513 175.000 175.830 174.150 174.900 +0.200 585 1,924 +124 Hover/Click
Jan23 220513 174.150 175.300 173.985 174.500 +0.350 188 1,361 +14 Hover/Click
Mar23 220513 175.950 176.350 175.235 176.100 +0.550 28 147 +7 Hover/Click
Total Volume and Open Interest 13,990 43,099 +850  
Lean Hogs(CME) Weekly Monthly
May22 220513 99.930 100.150 99.900 100.000 -0.100 238 1,162 -28  
Jun22 220513 97.800 100.830 97.480 100.750 +3.270 26,864 48,586 -4,133 Hover/Click
Jul22 220513 98.000 101.300 98.000 101.200 +3.350 18,854 45,316 +1,900 Hover/Click
Aug22 220513 99.280 101.830 99.250 101.450 +2.470 8,780 37,191 +154 Hover/Click
Oct22 220513 88.200 88.850 87.400 88.300 +0.400 3,411 41,358 +394 Hover/Click
Dec22 220513 82.080 82.500 81.200 82.150 +0.270 2,228 26,151 +107 Hover/Click
Feb23 220513 86.230 86.730 85.530 86.550 +0.350 995 9,055 +196 Hover/Click
Apr23 220513 90.730 91.130 90.000 91.030 +0.300 310 4,905 +110 Hover/Click
Total Volume and Open Interest 61,719 215,448 -1,301  
Class III Milk(CME) Weekly Monthly
May22 220513 24.95 24.99 24.92 24.97 +0.02 187 5,507 +28 Hover/Click
Jun22 220513 24.10 24.20 23.70 23.83 -0.27 329 5,243 -22 Hover/Click
Jul22 220513 24.03 24.18 23.62 23.74 -0.29 152 3,906 -2 Hover/Click
Aug22 220513 23.66 23.66 23.31 23.35 -0.22 83 3,279 -8 Hover/Click
Sep22 220513 23.25 23.25 22.95 23.00 -0.17 27 3,072 +12 Hover/Click
Oct22 220513 23.01 23.01 22.85 22.85 -0.01 68 2,469 +7 Hover/Click
Nov22 220513 22.61 22.65 22.58 22.63 unch 50 2,462 +19 Hover/Click
Dec22 220513 21.85 21.99 21.81 21.81 +0.03 97 2,285 +48 Hover/Click
Jan23 220513 21.00 21.10 20.90 21.10 +0.11 19 1,018 +1 Hover/Click
Feb23 220513 20.42 20.60 20.42 20.48 +0.12 21 700 +11 Hover/Click
Mar23 220513 20.00 20.18 20.00 20.18 +0.08 12 700 +2 Hover/Click
Apr23 220513 19.70 20.01 19.70 19.94 +0.14 1 468 +0 Hover/Click
May23 220513 19.72 19.72 19.51 19.72 +0.18 0 415 +0 Hover/Click
Total Volume and Open Interest 1,046 32,139 +96  
Cocoa(ICE) Weekly Monthly
May22 220513 2483 2483 2483 2483 +22 0 10 +0 Hover/Click
Jul22 220513 2435 2476 2411 2469 +36 24,479 114,338 -1,578 Hover/Click
Sep22 220513 2461 2491 2436 2486 +31 12,247 50,656 +1,286 Hover/Click
Dec22 220513 2490 2513 2467 2508 +27 6,704 52,324 +1,052 Hover/Click
Mar23 220513 2491 2512 2473 2507 +23 2,009 35,231 +109 Hover/Click
May23 220513 2494 2508 2473 2505 +21 769 17,846 -109 Hover/Click
Jul23 220513 2475 2506 2475 2503 +18 161 5,300 +5 Hover/Click
Total Volume and Open Interest 47,733 282,861 +1,324  
Coffee "C"(ICE) Weekly Monthly
May22 220513 212.90 212.90 212.90 212.90 -2.10 0 70 +0 Hover/Click
Jul22 220513 215.90 216.85 209.65 213.90 -1.40 29,972 94,408 -1,450 Hover/Click
Sep22 220513 215.90 216.85 209.75 214.05 -1.30 8,599 42,776 +515 Hover/Click
Dec22 220513 215.50 216.50 209.55 213.85 -1.20 4,867 38,071 +76 Hover/Click
Mar23 220513 214.75 215.70 208.85 213.20 -1.10 2,152 18,947 +402 Hover/Click
May23 220513 214.15 214.15 208.00 212.30 -1.05 537 6,834 +47 Hover/Click
Total Volume and Open Interest 46,627 212,282 -377  
Orange Juice(ICE) Weekly Monthly
Jul22 220513 164.25 174.45 162.05 167.05 +2.60 925 9,807 -76 Hover/Click
Sep22 220513 161.80 168.00 159.10 163.30 +2.00 262 1,350 +126 Hover/Click
Nov22 220513 160.60 167.00 159.55 163.00 +1.35 62 795 +36 Hover/Click
Jan23 220513 161.55 163.75 160.50 163.75 +1.30 0 59 +0 Hover/Click
Mar23 220513 164.25 164.25 164.25 164.25 +1.30 0 19 +0 Hover/Click
May23 220513 164.50 164.50 164.50 164.50 +1.30       Hover/Click
Total Volume and Open Interest 1,249 12,030 +86  
Sugar #11(ICE) Weekly Monthly
Jul22 220513 18.72 19.20 18.68 19.17 +0.53 48,897 331,538 -1,846 Hover/Click
Oct22 220513 18.81 19.28 18.79 19.26 +0.50 17,318 181,395 -586 Hover/Click
Mar23 220513 19.06 19.49 19.06 19.48 +0.46 5,736 117,208 -475 Hover/Click
May23 220513 18.50 18.80 18.46 18.79 +0.38 1,461 55,963 -53 Hover/Click
Jul23 220513 18.11 18.34 18.06 18.34 +0.32 612 43,456 -89 Hover/Click
Oct23 220513 17.88 18.06 17.83 18.06 +0.27 447 29,012 -77 Hover/Click
Mar24 220513 18.04 18.21 17.99 18.19 +0.23 238 18,629 +22 Hover/Click
May24 220513 17.56 17.71 17.50 17.71 +0.22 87 3,853 +21 Hover/Click
Total Volume and Open Interest 74,949 794,485 -2,968  
London Cocoa(LCE) Weekly Monthly
May22 220513 1623 1700 1623 1679 +45 2,120 1,253 -1,657 Hover/Click
Jul22 220513 1766 1788 1752 1779 +13 10,339 42,234 +833 Hover/Click
Sep22 220513 1785 1806 1774 1799 +14 5,643 50,477 +76 Hover/Click
Dec22 220513 1814 1833 1808 1824 +12 6,044 81,359 -360 Hover/Click
Mar23 220513 1809 1826 1805 1817 +10 2,977 48,774 -722 Hover/Click
May23 220513 1805 1822 1805 1816 +11 1,359 13,705 +80 Hover/Click
Jul23 220513 1807 1819 1803 1814 +10 559 9,440 -62 Hover/Click
Total Volume and Open Interest 29,434 257,572 -1,729  
London Sugar(LCE) Weekly Monthly
Aug22 220513 523.50 536.20 522.30 535.70 +14.80 4,323 32,720 -354 Hover/Click
Oct22 220513 511.10 523.60 510.10 523.10 +14.20 1,332 15,654 +87 Hover/Click
Dec22 220513 507.50 519.60 507.00 519.10 +13.40 803 9,408 -30 Hover/Click
Mar23 220513 505.70 516.80 505.70 516.20 +12.40 515 5,929 +292 Hover/Click
May23 220513 499.90 508.10 499.90 507.70 +9.30 7 2,645 +2 Hover/Click
Total Volume and Open Interest 7,007 69,993 +12  
Cotton(ICE) Weekly Monthly
Jul22 220513 145.53 146.62 143.55 145.20 -0.33 12,967 86,593 -973 Hover/Click
Oct22 220513 134.70 134.70 134.70 134.70 +0.57 0 33 +0 Hover/Click
Dec22 220513 127.52 128.65 126.69 127.99 +0.32 7,767 80,200 +405 Hover/Click
Mar23 220513 122.43 123.28 121.39 122.82 +0.47 1,389 15,382 +559 Hover/Click
May23 220513 116.80 117.45 116.00 117.21 +0.51 817 5,075 +568 Hover/Click
Jul23 220513 111.04 111.60 110.35 111.51 +0.47 217 5,188 +128 Hover/Click
Total Volume and Open Interest 23,465 202,762 +682  
Lumber(CME) Weekly Monthly
May22 220513 985.0 985.0 920.0 920.0 -84.0 99 49 -84  
Jul22 220513 782.8 815.0 765.0 769.7 -8.1 198 1,671 -9  
Sep22 220513 784.1 797.8 757.8 759.1 -5.9 92 460 +22  
Nov22 220513 770.0 774.2 759.0 765.0 unch 43 155 +2  
Jan23 220513 778.6 778.6 778.6 778.6 unch 10 21 +10  
Mar23 220513 785.0 785.0 785.0 785.0 unch 0 2 +0  
May23 220513 760.8 760.8 760.8 760.8 unch 0 1 +0  
Total Volume and Open Interest 442 2,359 -59  
Crude Oil(NYM) Weekly Monthly
Jun22 220513 106.65 110.64 106.29 110.49 +4.36 382,701 158,098 -18,285 Hover/Click
Jul22 220513 104.91 108.77 104.64 108.63 +4.23 179,721 218,738 +6,405 Hover/Click
Aug22 220513 102.90 106.39 102.66 106.27 +3.85 76,907 121,495 +3,620 Hover/Click
Sep22 220513 100.81 103.95 100.65 103.86 +3.44 53,744 116,299 +4,203 Hover/Click
Oct22 220513 99.32 101.71 99.00 101.64 +3.10 23,896 69,713 -489 Hover/Click
Nov22 220513 97.65 99.71 97.30 99.66 +2.85 20,315 54,957 -1,461 Hover/Click
Dec22 220513 95.71 97.90 95.34 97.85 +2.66 69,308 242,175 -802 Hover/Click
Jan23 220513 94.94 96.22 93.92 96.19 +2.49 8,691 37,265 +273 Hover/Click
Feb23 220513 93.04 94.69 93.04 94.67 +2.34 3,408 38,631 +440 Hover/Click
Mar23 220513 91.79 93.37 91.29 93.30 +2.18 8,327 53,961 +1,786 Hover/Click
Apr23 220513 90.61 92.14 90.17 92.09 +2.06 2,041 34,244 -286 Hover/Click
May23 220513 90.22 91.06 89.89 91.00 +1.94 2,080 26,858 +232 Hover/Click
Jun23 220513 88.50 90.09 88.21 90.00 +1.82 26,564 128,833 +2,550 Hover/Click
Jul23 220513 89.03 89.03 89.03 89.03 +1.70 957 23,468 +90 Hover/Click
Aug23 220513 88.11 88.11 88.11 88.11 +1.60 893 19,617 +310 Hover/Click
Sep23 220513 87.24 87.24 87.24 87.24 +1.51 1,641 25,997 -258 Hover/Click
Total Volume and Open Interest 889,954 1,736,669 +75  
e-miNY Crude Oil(NYM)
Jun22 220513 106.450 110.625 106.300 110.500 +4.375 26,810 2,795 +63  
Jul22 220513 105.050 108.750 104.650 108.625 +4.225 825 457 +47  
Aug22 220513 103.675 106.275 102.950 106.275 +3.850 126 111 +7  
Sep22 220513 101.675 103.950 100.950 103.850 +3.425 17 234 +2  
Oct22 220513 101.050 101.650 101.050 101.650 +3.100 9 18 -3  
Nov22 220513 98.500 99.650 98.500 99.650 +2.850 1 20 +0  
Dec22 220513 95.900 97.850 95.900 97.850 +2.650 17 341 -1  
Jan23 220513 96.200 96.200 96.200 96.200 +2.500 4 82 +0  
Feb23 220513 94.675 94.675 94.675 94.675 +2.350 0 4 +0  
Mar23 220513 93.300 93.300 93.300 93.300 +2.175 0 12 +0  
Total Volume and Open Interest 27,821 4,161 +109  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220513 393.17 401.97 389.37 392.12 +0.51 49,587 47,510 -978 Hover/Click
Jul22 220513 373.93 382.42 371.72 376.08 +2.45 45,883 64,219 +2,481 Hover/Click
Aug22 220513 362.87 370.30 360.51 365.83 +4.38 29,374 24,790 +1,679 Hover/Click
Sep22 220513 356.65 362.90 354.01 359.14 +4.58 21,167 21,892 +1,246 Hover/Click
Oct22 220513 349.93 355.84 348.95 352.67 +4.58 10,448 19,349 +268 Hover/Click
Nov22 220513 343.04 348.65 343.04 346.18 +4.62 7,070 11,975 +557 Hover/Click
Dec22 220513 339.00 341.82 336.19 339.64 +4.66 10,537 25,046 +1,448 Hover/Click
Jan23 220513 333.16 335.85 333.16 333.87 +4.37 2,871 7,671 +153 Hover/Click
Feb23 220513 327.11 329.66 325.56 327.51 +4.02 1,853 5,403 +176 Hover/Click
Mar23 220513 319.09 322.50 319.09 320.62 +3.59 1,454 3,441 -214 Hover/Click
Apr23 220513 311.94 315.04 311.94 313.11 +3.18 871 2,430 +148 Hover/Click
May23 220513 306.00 309.00 305.25 306.55 +2.86 629 2,017 +68 Hover/Click
Jun23 220513 301.93 302.55 300.25 300.74 +2.24 1,146 5,668 +73 Hover/Click
Jul23 220513 299.00 299.50 297.14 297.19 +1.66 158 753 +105 Hover/Click
Total Volume and Open Interest 183,507 254,477 +7,194  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220513 380.66 397.33 379.70 395.78 +16.61 59,486 83,460 -2,118 Hover/Click
Jul22 220513 365.96 379.85 365.32 378.48 +13.98 58,637 73,682 +2,538 Hover/Click
Aug22 220513 351.70 361.60 351.70 360.55 +11.71 27,981 40,648 +2,142 Hover/Click
Sep22 220513 335.57 345.54 335.57 344.22 +10.49 22,178 26,690 +2,109 Hover/Click
Oct22 220513 310.70 319.51 310.70 318.10 +9.38 7,325 16,680 +499 Hover/Click
Nov22 220513 299.14 305.47 298.25 304.29 +8.39 4,857 14,451 +470 Hover/Click
Dec22 220513 289.53 294.60 286.93 293.15 +7.55 4,958 32,056 +435 Hover/Click
Jan23 220513 282.74 286.43 281.25 284.90 +6.60 1,327 7,019 +44 Hover/Click
Feb23 220513 277.72 280.70 277.72 279.51 +5.74 899 3,091 +129 Hover/Click
Mar23 220513 275.80 278.30 275.25 276.91 +5.20 495 2,815 +3 Hover/Click
Total Volume and Open Interest 189,192 306,556 +6,501  
e-miNY RBOB Gasoline(NYM)
Jun22 220513 395.78 395.78 395.78 395.78 +16.61 0 1 +0  
Jul22 220513 378.48 378.48 378.48 378.48 +13.98        
Aug22 220513 360.55 360.55 360.55 360.55 +11.71        
Sep22 220513 344.22 344.22 344.22 344.22 +10.49        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220513 7.673 7.919 7.515 7.663 -0.076 120,930 72,998 -11,399 Hover/Click
Jul22 220513 7.776 8.022 7.618 7.765 -0.070 62,458 182,818 +5,234 Hover/Click
Aug22 220513 7.746 8.002 7.608 7.754 -0.068 22,339 58,923 +140 Hover/Click
Sep22 220513 7.705 7.955 7.571 7.714 -0.064 20,012 85,414 +386 Hover/Click
Oct22 220513 7.687 7.940 7.554 7.704 -0.064 19,436 94,719 -417 Hover/Click
Nov22 220513 7.755 8.010 7.626 7.774 -0.062 11,582 51,198 +1,221 Hover/Click
Dec22 220513 7.875 8.129 7.769 7.896 -0.060 5,221 48,790 +286 Hover/Click
Jan23 220513 7.981 8.225 7.858 7.995 -0.059 10,404 62,759 +107 Hover/Click
Feb23 220513 7.684 7.908 7.535 7.678 -0.054 4,217 27,443 +495 Hover/Click
Mar23 220513 6.488 6.700 6.461 6.546 +0.002 4,414 38,874 +352 Hover/Click
Apr23 220513 4.677 4.813 4.665 4.724 +0.015 4,675 57,849 +37 Hover/Click
May23 220513 4.507 4.646 4.507 4.558 +0.016 4,657 60,841 +122 Hover/Click
Jun23 220513 4.650 4.693 4.556 4.604 +0.018 1,936 25,188 +552 Hover/Click
Jul23 220513 4.713 4.737 4.600 4.648 +0.017 1,147 20,870 +50 Hover/Click
Aug23 220513 4.684 4.713 4.611 4.635 +0.017 1,469 13,349 +35 Hover/Click
Sep23 220513 4.686 4.686 4.586 4.609 +0.016 1,439 18,050 -20 Hover/Click
Total Volume and Open Interest 305,561 1,105,197 -3,254  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220513 108.25 111.69 107.79 111.55 +4.10 287,529 315,779 -25,439 Hover/Click
Aug22 220513 106.74 109.86 106.32 109.75 +3.76 190,185 278,396 +1,403 Hover/Click
Sep22 220513 105.00 107.79 104.53 107.71 +3.48 131,312 199,885 +3,353 Hover/Click
Oct22 220513 103.57 105.81 102.83 105.74 +3.14 61,741 108,134 +6,038 Hover/Click
Nov22 220513 102.01 104.00 101.28 103.94 +2.84 41,576 103,499 +390 Hover/Click
Dec22 220513 100.30 102.29 99.79 102.24 +2.60 107,684 195,256 +138 Hover/Click
Jan23 220513 98.85 100.69 98.38 100.65 +2.41 16,171 42,758 +530 Hover/Click
Feb23 220513 97.47 99.23 97.11 99.19 +2.26 12,539 49,846 -506 Hover/Click
Mar23 220513 96.57 97.96 95.86 97.91 +2.12 11,730 39,192 +1,235 Hover/Click
Apr23 220513 95.67 96.76 95.67 96.76 +2.00 2,114 17,934 +327 Hover/Click
May23 220513 94.76 95.76 94.72 95.76 +1.90 2,696 20,225 +77 Hover/Click
Jun23 220513 93.71 94.90 93.15 94.86 +1.81 22,222 87,169 -192 Hover/Click
Jul23 220513 93.08 93.96 93.08 93.96 +1.71 2,233 18,631 +270 Hover/Click
Aug23 220513 92.29 93.09 92.29 93.09 +1.62 2,032 12,482 +568 Hover/Click
Total Volume and Open Interest 930,483 1,828,850 -10,302  
Gas Oil(ICE) Weekly Monthly
Jun22 220513 1075.25 1111.50 1060.00 1107.00 +33.25 68,998 122,780 -3,773 Hover/Click
Jul22 220513 1049.50 1080.50 1038.50 1074.50 +23.75 59,699 96,606 +5,273 Hover/Click
Aug22 220513 1024.50 1052.75 1018.00 1046.75 +19.00 25,057 49,984 +1,873 Hover/Click
Sep22 220513 1010.00 1032.00 1003.75 1026.75 +17.50 19,144 49,551 -325 Hover/Click
Oct22 220513 995.25 1013.75 990.75 1008.75 +15.50 11,567 39,385 +754 Hover/Click
Nov22 220513 976.25 987.25 967.75 982.25 +13.00 8,898 24,528 +681 Hover/Click
Dec22 220513 945.50 960.00 942.50 954.75 +11.25 21,760 66,656 -858 Hover/Click
Jan23 220513 930.50 941.50 928.00 937.00 +9.25 2,326 16,112 +219 Hover/Click
Feb23 220513 919.00 925.25 913.25 921.25 +8.00 1,145 8,872 -93 Hover/Click
Mar23 220513 903.00 910.25 899.00 906.75 +6.75 1,290 8,052 +94 Hover/Click
Total Volume and Open Interest 233,328 540,183 -4,196  
Ethanol(CBOT)
Jun22 220513 2.160 2.160 2.160 2.160 unch        
Jul22 220513 2.160 2.160 2.160 2.160 unch        
Aug22 220513 2.160 2.160 2.160 2.160 unch        
Sep22 220513 2.160 2.160 2.160 2.160 unch        
Oct22 220513 2.160 2.160 2.160 2.160 unch        
Nov22 220513 2.160 2.160 2.160 2.160 unch        
Dec22 220513 2.160 2.160 2.160 2.160 unch        
Jan23 220513 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220513 106.97 110.60 106.36 110.49 +4.36 64,533 54,998 -7,643 Hover/Click
Jul22 220513 105.53 108.75 104.68 108.63 +4.23 87,688 54,716 +2,477 Hover/Click
Aug22 220513 104.01 106.36 102.74 106.27 +3.85 48,814 33,122 -536 Hover/Click
Sep22 220513 101.94 103.93 100.71 103.86 +3.44 25,615 48,586 +320 Hover/Click
Oct22 220513 98.98 101.73 98.98 101.64 +3.10 4,446 28,735 -167 Hover/Click
Nov22 220513 97.24 99.75 97.24 99.66 +2.85 4,391 15,831 +185 Hover/Click
Dec22 220513 96.10 97.85 95.60 97.85 +2.66 12,451 112,768 -566 Hover/Click
Jan23 220513 95.00 96.30 95.00 96.19 +2.49 855 7,573 +316 Hover/Click
Feb23 220513 93.60 94.67 93.60 94.67 +2.34 559 4,019 +321 Hover/Click
Mar23 220513 93.30 93.30 93.30 93.30 +2.18 569 9,530 -25 Hover/Click
Apr23 220513 92.09 92.09 92.09 92.09 +2.06 140 3,239 -44 Hover/Click
May23 220513 91.00 91.00 91.00 91.00 +1.94 71 2,863 +0 Hover/Click
Jun23 220513 89.86 90.00 89.86 90.00 +1.82 2,615 29,585 +124 Hover/Click
Jul23 220513 89.03 89.03 89.03 89.03 +1.70 44 1,778 -2 Hover/Click
Aug23 220513 88.11 88.11 88.11 88.11 +1.60 38 1,139 -1 Hover/Click
Sep23 220513 87.24 87.24 87.24 87.24 +1.51 44 3,846 +7 Hover/Click
Total Volume and Open Interest 255,782 497,049 -5,444  
US Dollar Index(ICE) Weekly Monthly
Jun22 220513 104.835 105.065 104.500 104.620 -0.277 40,000 58,647 +1,868 Hover/Click
Sep22 220513 104.575 104.800 104.320 104.395 -0.288 113 589 +32 Hover/Click
Dec22 220513 104.500 104.500 104.095 104.095 -0.257 7 219 +6 Hover/Click
Total Volume and Open Interest 40,120 59,462 +1,906  
Australian Dollar(CME) Weekly Monthly
Jun22 220513 68.58 69.44 68.56 69.25 +0.92 135,289 152,443 +219 Hover/Click
Sep22 220513 68.71 69.53 68.71 69.35 +0.92 388 618 -84 Hover/Click
Dec22 220513 69.38 69.45 69.38 69.38 +0.95 0 53 +0 Hover/Click
Total Volume and Open Interest 136,165 153,264 +55  
British Pound(CME) Weekly Monthly
Jun22 220513 121.99 122.64 121.56 122.42 +0.68 143,014 257,733 -251 Hover/Click
Sep22 220513 122.14 122.73 121.71 122.56 +0.69 164 2,922 +19 Hover/Click
Dec22 220513 122.72 122.84 121.94 122.79 +0.70 8 2,006 -1 Hover/Click
Total Volume and Open Interest 143,304 264,347 -247  
Canadian Dollar(CME) Weekly Monthly
Jun22 220513 76.64 77.49 76.62 77.32 +0.85 98,081 143,301 +3,124 Hover/Click
Sep22 220513 76.89 77.45 76.79 77.32 +0.86 260 4,169 +97 Hover/Click
Dec22 220513 76.84 77.39 76.83 77.31 +0.87 40 5,667 +24 Hover/Click
Mar23 220513 76.87 77.40 76.87 77.33 +0.90 28 288 +2 Hover/Click
Total Volume and Open Interest 98,463 154,236 +3,227  
Japanese Yen(CME) Weekly Monthly
Jun22 220513 77.95 77.99 77.32 77.38 -0.76 174,268 242,373 -698 Hover/Click
Sep22 220513 78.32 78.42 77.76 77.81 -0.77 238 2,034 +30 Hover/Click
Dec22 220513 78.56 78.56 78.38 78.38 -0.77 12 92 +9 Hover/Click
Total Volume and Open Interest 174,621 246,608 -670  
Swiss Franc(CME) Weekly Monthly
Jun22 220513 99.82 100.21 99.67 99.84 +0.15 34,979 50,720 -102 Hover/Click
Sep22 220513 100.53 100.89 100.36 100.52 +0.15 49 389 +25 Hover/Click
Dec22 220513 101.45 101.55 101.31 101.31 +0.17 1 96 +0 Hover/Click
Total Volume and Open Interest 35,029 51,205 -77  
EuroFX(CME) Weekly Monthly
Jun22 220513 103.92 104.34 103.62 104.17 +0.34 223,723 690,000 +671 Hover/Click
Sep22 220513 104.55 104.95 104.26 104.80 +0.34 1,653 8,454 -80 Hover/Click
Dec22 220513 105.39 105.64 104.96 105.50 +0.36 385 2,719 -119 Hover/Click
Total Volume and Open Interest 226,494 705,456 +410  
Mexican Peso(CME) Weekly Monthly
Jun22 220513 490.75 495.25 490.75 495.00 +6.00 75,482 158,740 +5,325 Hover/Click
Sep22 220513 483.38 485.88 483.38 485.75 +5.88 26 431 -2 Hover/Click
Total Volume and Open Interest 75,508 159,181 +5,323  
Brazilian Real(CME) Weekly Monthly
Jun22 220513 193.00 197.10 193.00 197.05 +4.05 17,894 57,429 -3,505 Hover/Click
Jul22 220513 191.70 195.30 191.50 195.30 +4.00 32 445 +1  
Aug22 220513 193.90 193.90 193.75 193.75 +4.05 0 64 +0  
Sep22 220513 192.05 192.05 192.05 192.05 +4.00 0 8 +0 Hover/Click
Total Volume and Open Interest 17,926 57,946 -3,504  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220513 140~190 140~200 138~280 139~030 -1~270 467,862 1,181,346 +7,753 Hover/Click
Sep22 220513 139~270 139~270 137~310 138~050 -1~260 2,871 33,898 -59 Hover/Click
Dec22 220513 137~260 137~260 137~250 137~250 -1~260 1 11 +1 Hover/Click
Total Volume and Open Interest 470,734 1,215,255 +7,695  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220513 119~230 119~235 119~030 119~055 -0~265 2,222,622 3,657,919 -12,637 Hover/Click
Sep22 220513 119~110 119~110 118~200 118~225 -0~270 30,058 59,355 +7,240 Hover/Click
Dec22 220513 118~160 118~170 118~035 118~170 -0~270 3 27 +1 Hover/Click
Total Volume and Open Interest 2,252,683 3,717,301 -5,396  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220513 113~076 113~080 112~266 112~306 -0~150 1,418,825 3,744,744 -34,535 Hover/Click
Sep22 220513 112~240 112~256 112~126 112~162 -0~156 11,824 41,490 +7,092 Hover/Click
Dec22 220513 112~162 112~162 112~162 112~162 -0~156       Hover/Click
Total Volume and Open Interest 1,430,649 3,786,234 -27,443  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220513 105~235 105~240 105~195 105~217 -0~041 753,634 2,287,493 +26,613 Hover/Click
Sep22 220513 105~106 105~120 105~083 105~105 -0~043 727 4,462 +568 Hover/Click
Dec22 220513 105~111 105~111 105~111 105~111 -0~043       Hover/Click
Total Volume and Open Interest 754,361 2,291,955 +27,181  
Eurodollars(CME) Weekly Monthly
Jun22 220513 98.155 98.175 98.130 98.170 -0.005 155,420 1,002,415 +1,939  
Sep22 220513 97.395 97.400 97.345 97.375 -0.070 192,083 954,016 +15,109  
Dec22 220513 96.940 96.945 96.875 96.900 -0.085 266,515 1,345,207 +4,107  
Mar23 220513 96.800 96.805 96.725 96.755 -0.095 178,678 926,187 -5,896  
Jun23 220513 96.720 96.730 96.645 96.685 -0.090 256,832 950,905 -14,480  
Sep23 220513 96.800 96.810 96.710 96.765 -0.080 116,520 843,868 -1,163  
Dec23 220513 96.880 96.885 96.785 96.840 -0.080 154,107 1,185,892 +4,474  
Mar24 220513 96.950 96.965 96.850 96.910 -0.085 80,267 412,384 +2,380  
Jun24 220513 97.000 97.005 96.900 96.955 -0.085 77,282 432,220 +57  
Sep24 220513 97.020 97.025 96.920 96.970 -0.090 79,261 451,695 -84  
Dec24 220513 97.025 97.035 96.935 96.975 -0.095 125,270 739,498 +17,091  
Mar25 220513 97.050 97.060 96.960 96.995 -0.100 63,418 239,502 +1,116  
Jun25 220513 97.075 97.080 96.985 97.015 -0.105 61,899 161,184 -368  
Sep25 220513 97.090 97.090 97.000 97.020 -0.110 32,063 118,684 -380  
Dec25 220513 97.075 97.080 96.990 97.005 -0.115 34,188 139,158 -378  
Mar26 220513 97.060 97.065 96.975 96.985 -0.120 21,936 75,613 +39  
Jun26 220513 97.035 97.040 96.945 96.955 -0.125 24,701 71,741 +4,649  
Sep26 220513 97.000 97.015 96.920 96.925 -0.130 17,580 75,305 -606  
Total Volume and Open Interest 2,017,104 10,476,055 +36,931  
Ultra T-Bond(CBOT)
Jun22 220513 158~03 158~03 155~02 155~10 -3~18 236,259 1,261,416 -2,796  
Sep22 220513 156~19 156~20 154~29 155~02 -3~16 1,179 1,855 +1,049  
Dec22 220513 155~02 155~02 155~02 155~02 -3~16        
Total Volume and Open Interest 237,438 1,263,271 -1,747  
Ultra 10-Yr T-Note(CBOT)
Jun22 220513 129~145 129~150 128~135 128~165 -1~095 436,165 1,257,876 +9,867  
Sep22 220513 127~135 127~220 127~090 127~100 -1~095 43 30 +27  
Dec22 220513 127~100 127~100 127~100 127~100 -1~095        
Total Volume and Open Interest 436,208 1,257,906 +9,894  
30 Day Federal Funds(CBOT)
May22 220513 99.235 99.235 99.232 99.235 unch 9,986 361,148 -269  
Jun22 220513 98.895 98.900 98.890 98.900 -0.005 20,477 145,081 +1,694  
Jul22 220513 98.570 98.575 98.560 98.570 -0.015 86,865 333,622 +7,940  
Aug22 220513 98.150 98.155 98.135 98.150 -0.030 81,766 217,228 +9,656  
Sep22 220513 98.030 98.040 98.020 98.030 -0.045 15,424 63,703 +4,075  
Oct22 220513 97.785 97.785 97.750 97.770 -0.060 38,550 157,601 -143  
Total Volume and Open Interest 351,663 1,779,656 +29,252  
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 220513 172.16 172.40 169.62 169.78 -2.56 94,830 320,906 +1,792  
Sep22 220513 185.90 186.06 183.64 183.64 -3.26 183 7,086 +87  
Dec22 220513 182.90 182.90 182.90 182.90 -2.56        
Total Volume and Open Interest 95,013 327,992 +1,879  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220513 155.06 155.12 153.65 153.76 -1.00 1,020,569 1,550,742 +55,758 Hover/Click
Sep22 220513 155.15 155.28 154.20 154.24 -1.10 2,220 82,483 +1,430 Hover/Click
Dec22 220513 153.45 153.45 151.59 151.59 -1.00 0 15 +0 Hover/Click
Total Volume and Open Interest 1,022,789 1,633,240 +57,188  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220513 128.23 128.26 127.66 127.78 -0.32 618,246 1,825,450 +17,746 Hover/Click
Sep22 220513 126.73 126.91 126.56 126.59 -0.33 1,749 15,725 +1,608 Hover/Click
Dec22 220513 126.75 126.75 126.75 126.75 -0.32 10 10 +10 Hover/Click
Total Volume and Open Interest 620,005 1,841,185 +19,364  
Euro-Schatz(EUREX)
Jun22 220513 110.63 110.65 110.47 110.53 -0.07 537,733 2,092,362 +27,293  
Sep22 220513 109.94 110.00 109.92 109.92 -0.08 1,591 4,723 +1,337  
Dec22 220513 110.55 110.55 110.55 110.55 -0.07        
Total Volume and Open Interest 539,324 2,097,085 +28,630  
3-Mth Euribor(EUREX)
Jun22 220513 100.260 100.260 100.260 100.260 unch 0 495 +0  
Sep22 220513 99.810 99.810 99.810 99.810 -0.025 1 1,308 +0  
Dec22 220513 99.445 99.445 99.445 99.445 -0.030 0 194 +0  
Total Volume and Open Interest 1 3,493 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220513 120~18 120~22 120~02 120~08 -0~14 299,912 673,948 -10,870 Hover/Click
Sep22 220513 119~26 119~26 119~16 119~16 -0~13 3 5 +1 Hover/Click
Total Volume and Open Interest 299,915 673,953 -10,869  
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 220513 100.260 100.270 100.255 100.265 +0.005 80,709 430,167 -668  
Sep22 220513 99.830 99.845 99.785 99.800 -0.035 106,829 540,189 +2,073  
Dec22 220513 99.480 99.495 99.420 99.435 -0.040 167,806 603,852 -2,922  
Total Volume and Open Interest 1,297,716 4,450,208 -19,353  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220513 98.71 98.75 98.71 98.73 +0.01 15,452 187,797 +1,913  
Sep22 220513 97.50 97.63 97.49 97.59 +0.09 11,204 186,836 -3,706  
Dec22 220513 96.90 96.98 96.90 96.93 +0.04 12,919 188,015 -1,215  
Mar23 220513 96.50 96.57 96.49 96.53 +0.04 5,295 131,712 -1,218  
Jun23 220513 96.35 96.44 96.34 96.40 +0.06 6,499 109,422 -1,465  
Sep23 220513 96.33 96.46 96.33 96.40 +0.06 3,542 99,909 +468  
Dec23 220513 96.36 96.46 96.36 96.42 +0.07 4,833 52,816 -449  
Mar24 220513 96.40 96.50 96.40 96.44 +0.06 4,523 44,400 -141  
Jun24 220513 96.46 96.47 96.46 96.47 +0.06 3 378 -12  
Sep24 220513 96.47 96.47 96.47 96.47 +0.06 0 104 +0  
Total Volume and Open Interest 64,270 1,001,549 -5,825  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220513 96.56 96.67 96.55 96.57 +0.03 161,804 1,126,228 -1,055  
Sep22 220513 96.57 96.57 96.57 96.57 +0.03 0 1,226 +0  
Total Volume and Open Interest 161,804 1,127,454 -1,055  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220513 97.00 97.13 96.99 97.06 +0.08 127,847 876,437 -7,779  
Sep22 220513 96.89 96.89 96.89 96.89 +0.08        
Total Volume and Open Interest 127,847 876,437 -7,779  
Gold(CMX) Weekly Monthly
Jun22 220513 1821.4 1827.6 1797.2 1808.2 -16.4 243,561 303,252 -19,938 Hover/Click
Aug22 220513 1828.1 1834.2 1804.0 1814.8 -16.8 60,052 213,907 +23,837 Hover/Click
Oct22 220513 1833.0 1840.2 1812.0 1822.3 -17.0 583 13,321 +191 Hover/Click
Dec22 220513 1841.4 1850.4 1820.5 1831.1 -16.7 3,281 32,817 +332 Hover/Click
Feb23 220513 1851.4 1852.0 1833.6 1840.7 -17.0 685 5,820 +77 Hover/Click
Apr23 220513 1848.0 1850.2 1848.0 1850.2 -17.0 35 2,714 +8 Hover/Click
Jun23 220513 1859.7 1859.7 1859.7 1859.7 -17.0 0 914 +0 Hover/Click
Aug23 220513 1868.9 1868.9 1868.9 1868.9 -17.0 0 50 +0 Hover/Click
Oct23 220513 1878.6 1878.6 1878.6 1878.6 -17.0 0 4 +0 Hover/Click
Dec23 220513 1909.0 1909.0 1889.8 1889.8 -17.0 0 396 +0 Hover/Click
Feb24 220513 1893.4 1893.4 1893.4 1893.4 -17.0       Hover/Click
Total Volume and Open Interest 309,189 574,663 +3,216  
Silver(CMX) Weekly Monthly
May22 220513 2064.0 2111.5 2064.0 2098.4 +22.7 434 847 -865 Hover/Click
Jul22 220513 2063.5 2112.5 2042.0 2100.1 +22.8 80,769 113,943 -1,610 Hover/Click
Sep22 220513 2080.5 2118.5 2052.0 2109.0 +22.4 4,141 15,206 +889 Hover/Click
Dec22 220513 2099.5 2137.5 2077.5 2127.5 +22.0 2,249 8,192 +318 Hover/Click
Mar23 220513 2107.0 2149.5 2098.5 2147.1 +20.1 649 1,676 +217 Hover/Click
May23 220513 2129.5 2166.0 2129.5 2161.9 +19.6 10 36 +5 Hover/Click
Jul23 220513 2177.0 2177.0 2177.0 2177.0 +19.6 1 106 +0 Hover/Click
Total Volume and Open Interest 88,622 141,746 -1,006  
Platinum(NYMEX) Weekly Monthly
Jul22 220513 932.3 952.2 922.7 930.7 -0.7 23,261 51,675 -2,299 Hover/Click
Oct22 220513 932.7 950.8 923.8 931.5 -0.1 640 11,886 +98 Hover/Click
Jan23 220513 925.0 932.4 925.0 932.4 +0.1 117 214 +42 Hover/Click
Apr23 220513 937.5 937.5 937.5 937.5 +0.2 2 25 +0 Hover/Click
Total Volume and Open Interest 24,028 63,880 -2,184  
Palladium(NYMEX) Weekly Monthly
Jun22 220513 1881.50 1952.00 1868.50 1917.70 +57.10 1,717 5,134 +87 Hover/Click
Sep22 220513 1931.00 1965.00 1893.50 1932.70 +54.40 534 4,058 +277 Hover/Click
Dec22 220513 1952.50 1966.50 1948.20 1948.20 +51.90 1 4 +1 Hover/Click
Total Volume and Open Interest 2,252 9,197 +365  
Copper(CMX) Weekly Monthly
May22 220513 410.85 418.05 406.80 418.05 +7.55 723 2,713 -366 Hover/Click
Jul22 220513 408.60 418.50 405.50 417.50 +7.45 54,179 108,609 -2,565 Hover/Click
Sep22 220513 409.00 418.65 406.20 417.80 +7.20 8,000 31,644 +1,651 Hover/Click
Dec22 220513 411.85 419.40 407.50 418.80 +7.00 3,362 24,355 +736 Hover/Click
Mar23 220513 414.50 419.65 410.40 419.55 +6.90 941 5,562 +443 Hover/Click
Total Volume and Open Interest 67,912 184,359 -143  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220513 31556 32201 31556 32120 +468 264,401 83,508 +1,369 Hover/Click
Sep22 220513 31647 32177 31560 32110 +472 400 794 +1 Hover/Click
Dec22 220513 32377 32377 32377 32377 +469 0 8 +0 Hover/Click
Mar23 220513 32457 32457 32457 32457 +469       Hover/Click
Total Volume and Open Interest 264,801 84,310 +1,370  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220513 3916.25 4036.00 3915.50 4019.75 +92.50 2,157,244 2,229,452 +4,890 Hover/Click
Sep22 220513 3925.25 4039.00 3919.00 4022.75 +93.00 4,520 24,228 +328 Hover/Click
Dec22 220513 3949.00 4050.25 3932.00 4035.00 +94.50 737 10,981 +471 Hover/Click
Mar23 220513 4030.00 4054.00 4030.00 4054.00 +95.75 90 1,172 -90 Hover/Click
Total Volume and Open Interest 2,162,746 2,267,710 +5,754  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220513 11891.50 12432.00 11891.50 12382.75 +435.50 865,890 257,749 +11,010 Hover/Click
Sep22 220513 11910.75 12463.75 11910.75 12414.75 +436.25 2,133 2,971 +42 Hover/Click
Dec22 220513 12045.00 12502.50 12007.00 12465.75 +438.25 13 245 -1 Hover/Click
Total Volume and Open Interest 868,036 260,972 +11,051  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220513 2356.40 2444.10 2356.10 2427.10 +61.80 14,315 60,471 +367 Hover/Click
Sep22 220513 2434.90 2434.90 2367.90 2434.90 +61.80 0 3 +0 Hover/Click
Dec22 220513 2440.60 2440.60 2440.60 2440.60 +61.60       Hover/Click
Total Volume and Open Interest 14,315 60,474 +367  
Volatility Index(CBOE)
May22 220513 31.60 31.60 28.75 28.82 -2.43 93,519 57,991 -14,152  
Jun22 220513 31.45 31.45 29.20 29.40 -1.86 94,983 118,477 +532  
Jul22 220513 31.30 31.30 29.45 29.85 -1.26 28,437 52,062 +1,177  
Aug22 220513 30.90 30.92 29.30 29.77 -1.00 17,066 37,224 +374  
Total Volume and Open Interest 256,838 308,537 -9,746  
S & P 600(CME)
Jun22 220513 1188.90 1188.90 1188.90 1188.90 +27.10        
Sep22 220513 1189.70 1189.70 1189.70 1189.70 +27.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220513 1730.00 1804.00 1730.00 1789.50 +52.00 289,265 532,989 +8,553 Hover/Click
Sep22 220513 1734.00 1806.30 1732.70 1791.20 +52.90 345 532 +19 Hover/Click
Dec22 220513 1792.80 1792.80 1792.80 1792.80 +53.00       Hover/Click
Total Volume and Open Interest 289,610 533,521 +8,572  
Nikkei 225(CME)
Jun22 220513 25745 26705 25745 26695 +880 8,044 11,526 +907  
Sep22 220513 26200 26725 26200 26725 +910 9 37 +1  
Total Volume and Open Interest 8,053 11,563 +908  
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 220513 25880 26475 25880 26390 +620 573,332 353,888 -8,403  
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 220513 25880 26470 25870 26390 +620 47,806 229,593 +2,009  
Sep22 220513 25820 26410 25820 26340 +620 252 7,605 +269  
Dec22 220513 26010 26110 26010 26110 +620 2 28,042 -199  
Total Volume and Open Interest 48,060 304,388 +2,179  
Nikkei 225(CME) Yen
Jun22 220513 25730 26685 25730 26675 +875 54,132 42,560 +1,204  
Sep22 220513 26315 26615 25725 26615 +875 43 40 -1  
Dec22 220513 26395 26395 26395 26395 +880        
Total Volume and Open Interest 54,175 42,600 +1,203  
Nikkei 225(CME) e-Mini Yen
Jun22 220513 26680 26680 26680 26680 +880        
Sep22 220513 26620 26620 26620 26620 +880        
Dec22 220513 26400 26400 26400 26400 +880        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220513 6243.5 6364.0 6219.5 6345.5 +157.5 93,789 328,276 +1,763  
Jun22 220513 6200.5 6310.5 6176.5 6297.0 +157.5 721 12,223 +342  
Jul22 220513 6279.5 6279.5 6279.5 6279.5 +156.0 0 1 +0  
Sep22 220513 6177.0 6275.5 6177.0 6275.0 +157.0 4 3 +2  
Dec22 220513 6207.5 6258.0 6207.5 6258.0 +157.0 0 14,502 +0  
Mar23 220513 6253.0 6253.0 6253.0 6253.0 +155.5        
Total Volume and Open Interest 94,514 355,008 +2,107  
Hang Seng Index(HKFE) Weekly Monthly
May22 220513 19209 19838 19085 19768 +536 125,076 120,001 -748  
Jun22 220513 18950 19620 18870 19553 +546 3,335 15,245 +2,108  
Total Volume and Open Interest 128,495 153,543 +1,399  
DAX(EUREX) Weekly Monthly
Jun22 220513 13756.0 14060.0 13756.0 14014.0 +263.0 94,572 99,331 +1,495  
Sep22 220513 13766.0 14029.0 13766.0 13997.0 +263.0 19 518 +8  
Dec22 220513 13995.0 13995.0 13995.0 13995.0 +262.0 0 4 +0  
Total Volume and Open Interest 94,591 99,853 +1,503  
Mini-DAX(EUREX)
Jun22 220513 13751.0 14061.0 13751.0 14014.0 +263.0 69,321 15,135 +613  
Sep22 220513 13877.0 14025.0 13795.0 13997.0 +263.0 63 142 +7  
Dec22 220513 13995.0 13995.0 13995.0 13995.0 +262.0 6 11 +2  
Total Volume and Open Interest 69,390 15,288 +622  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220513 3599 3695 3599 3681 +85 1,279,769 4,581,469 +40,135  
Sep22 220513 3615 3678 3599 3666 +84 143 41,878 -3  
Dec22 220513 3650 3655 3650 3655 +84 0 89,467 +0  
Total Volume and Open Interest 1,279,912 4,720,310 +40,132  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220513 11561 11684 11514 11624 +96 40,477 177,500 +1,400  
Sep22 220513 11523 11592 11490 11592 +96 25 199 +6  
Dec22 220513 11565 11572 11565 11572 +96 1 24 +0  
Total Volume and Open Interest 40,503 177,723 +1,406  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220513 7224.50 7418.50 7221.50 7395.00 +178.50 163,444 617,684 -8,015  
Sep22 220513 7246.00 7350.00 7246.00 7341.00 +174.50 5 4,601 -3  
Dec22 220513 7338.00 7338.00 7338.00 7338.00 +174.50 0 1,368 +0  
Total Volume and Open Interest 163,449 623,653 -8,018  
SPI 200(SFE) Weekly Monthly
Jun22 220513 6912.0 7066.0 6869.0 7056.0 +140.0 58,136 237,285 -4,189  
Sep22 220513 6790.0 6959.0 6782.0 6959.0 +141.0 118 186 +116  
Dec22 220513 6960.0 6960.0 6960.0 6960.0 +141.0 0 103 +0  
Total Volume and Open Interest 58,255 237,605 -4,074  
FTSE MIB(ISE)
Jun22 220513 23485.00 23795.00 23330.00 23703.00 +452.00 29,972 99,550 +4,017  
Sep22 220513 23260.00 23550.00 23185.00 23546.00 +447.00 549 1,567 +532  
Dec22 220513 23351.00 23351.00 23351.00 23351.00 +467.00 0 7 -4  
Total Volume and Open Interest 30,521 101,124 +4,545  
KOSPI 200(KFE)
Jun22 220513 339.80 345.95 339.35 345.70 +7.90 241,033 299,065 -1,413  
Sep22 220513 339.55 345.85 339.45 345.55 +8.10 646 12,984 -7  
Dec22 220513 340.95 346.50 340.95 346.20 +7.70 0 14,949 +0  
Total Volume and Open Interest 241,685 340,347 -1,414  
GSCI(CME) Weekly Monthly
May22 220513 759.10 769.35 759.00 767.95 +14.80 349 301 -179  
Jun22 220513 752.00 760.20 752.00 759.50 +14.80 339 1,152 +278  
Jul22 220513 757.00 757.00 757.00 757.00 +9.80        
Total Volume and Open Interest 688 1,453 +99  
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!!!