Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220516 1657.50 1668.00 1650.25 1656.50 +10.00 91,722 304,400 -5,456 Hover/Click
Aug22 220516 1605.50 1618.00 1600.75 1607.25 +11.75 7,573 22,730 +91 Hover/Click
Sep22 220516 1543.50 1555.50 1538.00 1546.50 +13.25 3,569 14,687 +98 Hover/Click
Nov22 220516 1509.25 1519.25 1500.50 1512.00 +13.75 38,064 217,333 +238 Hover/Click
Jan23 220516 1508.00 1520.25 1502.00 1513.25 +13.75 6,453 31,067 +168 Hover/Click
Mar23 220516 1498.25 1503.00 1486.75 1496.50 +12.50 5,250 45,258 -693 Hover/Click
May23 220516 1486.00 1499.00 1483.25 1492.25 +12.25 3,168 22,483 -113 Hover/Click
Jul23 220516 1485.00 1494.00 1480.00 1488.50 +12.00 2,871 20,743 +87 Hover/Click
Aug23 220516 1470.75 1470.75 1469.75 1469.75 +11.75 25 329 +0 Hover/Click
Sep23 220516 1429.25 1429.25 1416.75 1420.50 +2.50 19 599 +9 Hover/Click
Nov23 220516 1389.25 1391.75 1379.00 1381.50 +4.75 1,696 14,997 -652 Hover/Click
Jan24 220516 1385.25 1394.00 1383.25 1383.25 +4.00 1 465 +0 Hover/Click
Mar24 220516 1371.50 1371.50 1371.50 1371.50 +1.50 0 94 +0 Hover/Click
May24 220516 1377.25 1377.25 1370.00 1370.00 +1.25 10 86 +10 Hover/Click
Total Volume and Open Interest 160,491 695,907 -6,273  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220516 413.90 416.80 411.10 413.60 +4.30 58,144 162,858 -1,995 Hover/Click
Aug22 220516 408.00 411.20 407.20 409.10 +5.10 8,055 21,716 +199 Hover/Click
Sep22 220516 403.30 406.70 403.20 405.30 +5.30 5,965 22,029 +1,301 Hover/Click
Oct22 220516 398.40 402.20 398.40 401.10 +5.30 4,177 18,955 +202 Hover/Click
Dec22 220516 399.70 403.20 399.70 402.40 +5.40 19,079 90,447 +1,867 Hover/Click
Jan23 220516 398.80 401.70 398.50 401.30 +5.80 2,552 13,973 -130 Hover/Click
Mar23 220516 396.10 396.80 394.00 396.60 +5.40 1,531 13,159 +49 Hover/Click
May23 220516 393.00 395.00 392.20 395.00 +5.60 1,345 7,718 +111 Hover/Click
Jul23 220516 392.90 394.50 392.20 394.50 +5.40 697 4,587 +125 Hover/Click
Aug23 220516 389.10 390.80 388.60 390.70 +4.90 143 962 +23 Hover/Click
Total Volume and Open Interest 102,015 361,502 +1,820  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220516 84.00 84.64 82.47 82.99 -0.80 35,711 155,802 -2,846 Hover/Click
Aug22 220516 80.02 80.81 79.11 79.42 -0.51 6,288 30,941 -412 Hover/Click
Sep22 220516 78.54 78.77 77.31 77.66 -0.36 4,784 24,870 -732 Hover/Click
Oct22 220516 76.93 77.12 75.81 76.21 -0.28 4,898 21,618 -97 Hover/Click
Dec22 220516 76.01 76.45 75.07 75.57 -0.24 13,455 94,405 +1,162 Hover/Click
Jan23 220516 75.15 75.51 74.18 74.68 -0.21 2,845 12,771 +551 Hover/Click
Mar23 220516 73.71 74.03 72.80 73.28 -0.21 1,172 12,318 +97 Hover/Click
May23 220516 72.44 72.73 71.55 72.01 -0.19 734 6,797 +38 Hover/Click
Jul23 220516 71.19 71.59 70.44 70.89 -0.20 330 3,622 -9 Hover/Click
Aug23 220516 68.92 70.04 68.92 69.43 -0.28 23 486 -8 Hover/Click
Total Volume and Open Interest 70,322 370,270 -2,256  
Canola(WCE) Weekly Monthly
Jul22 220516 1180.4 1207.1 1177.9 1196.0 +15.0 5,578 42,352 -179 Hover/Click
Nov22 220516 1087.0 1115.0 1087.0 1104.8 +5.2 6,381 73,590 +754 Hover/Click
Jan23 220516 1108.3 1117.2 1100.5 1107.8 +4.9 814 19,144 +147 Hover/Click
Mar23 220516 1110.3 1113.2 1101.6 1104.3 +4.2 48 920 +4 Hover/Click
May23 220516 1098.1 1100.2 1092.3 1092.3 +5.5 0 87 +0 Hover/Click
Total Volume and Open Interest 12,825 137,739 +726  
Corn(CBOT) Weekly Monthly
Jul22 220516 795.00 810.25 792.75 809.50 +28.25 154,543 612,017 -5,679 Hover/Click
Sep22 220516 769.00 778.75 766.25 778.00 +20.50 76,143 229,889 +5,115 Hover/Click
Dec22 220516 760.00 766.25 755.75 765.50 +16.75 132,621 472,177 +8,245 Hover/Click
Mar23 220516 762.50 768.50 758.75 768.00 +16.25 14,035 79,143 +1,906 Hover/Click
May23 220516 760.25 766.25 756.75 766.00 +16.25 4,606 30,940 +264 Hover/Click
Jul23 220516 749.00 758.25 748.50 758.25 +16.25 2,963 40,277 +214 Hover/Click
Sep23 220516 675.00 686.50 675.00 685.25 +10.75 643 5,356 +118 Hover/Click
Dec23 220516 649.75 656.50 644.00 654.50 +9.00 3,751 51,019 +871 Hover/Click
Mar24 220516 656.25 661.75 650.25 660.00 +8.75 137 1,952 +33 Hover/Click
May24 220516 661.00 661.00 661.00 661.00 +9.00 0 180 +0 Hover/Click
Total Volume and Open Interest 390,505 1,526,207 +10,343  
Wheat(CBOT) Weekly Monthly
Jul22 220516 1234.25 1247.50 1222.25 1247.50 +70.00 55,767 162,546 +232 Hover/Click
Sep22 220516 1230.75 1251.00 1224.25 1251.00 +70.00 23,169 54,650 +1,076 Hover/Click
Dec22 220516 1230.50 1255.00 1227.25 1254.25 +69.25 22,497 63,454 +3,247 Hover/Click
Mar23 220516 1222.75 1252.50 1219.75 1245.50 +63.00 4,886 13,479 +885 Hover/Click
May23 220516 1230.25 1231.00 1189.25 1210.25 +49.25 1,932 3,481 +77 Hover/Click
Jul23 220516 1116.75 1153.25 1112.75 1116.75 +18.00 2,085 8,671 +253 Hover/Click
Total Volume and Open Interest 112,891 313,455 +6,188  
Wheat(KCBT) Weekly Monthly
Jul22 220516 1326.25 1352.00 1325.00 1352.00 +70.00 21,299 96,173 -234 Hover/Click
Sep22 220516 1327.25 1353.75 1325.50 1353.75 +70.00 10,702 32,539 -86 Hover/Click
Dec22 220516 1325.50 1355.00 1324.75 1354.75 +69.75 9,141 32,717 +514 Hover/Click
Mar23 220516 1322.75 1341.25 1312.50 1341.25 +65.25 1,610 6,156 +291 Hover/Click
May23 220516 1266.75 1303.25 1266.75 1300.50 +56.75 766 1,656 +78 Hover/Click
Jul23 220516 1162.25 1196.00 1162.25 1186.25 +28.00 572 3,621 +196 Hover/Click
Sep23 220516 1114.00 1135.00 1114.00 1131.25 +18.25 227 694 +102 Hover/Click
Total Volume and Open Interest 44,437 174,254 +861  
Wheat(MGE) Weekly Monthly
Jul22 220516 1356.25 1385.00 1356.25 1385.00 +60.00 6,643 37,403 +534 Hover/Click
Sep22 220516 1352.00 1378.75 1352.00 1378.75 +60.00 4,057 23,502 +147 Hover/Click
Dec22 220516 1345.00 1373.00 1345.00 1373.00 +60.00 2,690 14,346 +420 Hover/Click
Mar23 220516 1361.50 1367.75 1357.25 1365.25 +57.50 270 1,068 +123 Hover/Click
May23 220516 1340.75 1340.75 1340.75 1340.75 +50.25 16 75 +0 Hover/Click
Jul23 220516 1249.50 1249.50 1249.50 1249.50 +60.00 14 32 +9 Hover/Click
Total Volume and Open Interest 13,734 76,814 +1,251  
Oats(CBOT) Weekly Monthly
Jul22 220516 622.25 649.50 622.25 639.50 +21.75 342 1,914 -49 Hover/Click
Sep22 220516 587.00 609.25 586.50 594.50 +8.50 16 443 -4 Hover/Click
Dec22 220516 585.00 603.75 585.00 590.25 +5.75 15 571 -8 Hover/Click
Mar23 220516 591.00 591.00 590.00 590.75 +5.25 1 56 +0 Hover/Click
Total Volume and Open Interest 374 2,996 -61  
Rough Rice(CBOT) Weekly Monthly
May22 220513 17.15 17.15 17.15 17.15 +0.22 31 31 +16 Hover/Click
Jul22 220516 17.39 18.16 17.37 17.83 +0.45 351 7,861 +31 Hover/Click
Sep22 220516 17.47 18.19 17.47 17.85 +0.38 249 2,460 -57 Hover/Click
Nov22 220516 17.53 18.20 17.50 17.91 +0.41 10 136 -1 Hover/Click
Total Volume and Open Interest 668 10,531 +0  
Live Cattle(CME) Weekly Monthly
Jun22 220516 131.800 133.400 131.750 133.185 +1.110 34,357 64,436 -9,453 Hover/Click
Aug22 220516 132.075 134.075 132.035 133.900 +1.550 35,227 123,860 +5,007 Hover/Click
Oct22 220516 138.985 139.900 138.800 139.850 +0.720 12,088 59,652 +827 Hover/Click
Dec22 220516 145.400 146.130 145.150 146.000 +0.465 7,065 32,987 +943 Hover/Click
Feb23 220516 150.800 151.535 150.400 151.435 +0.500 3,024 14,030 +166 Hover/Click
Apr23 220516 154.400 155.130 154.050 155.035 +0.500 954 6,947 +279 Hover/Click
Total Volume and Open Interest 92,909 304,560 -2,165  
Feeder Cattle(CME) Weekly Monthly
May22 220516 156.785 157.500 156.735 157.400 -0.480 1,139 3,193 -65 Hover/Click
Aug22 220516 166.400 167.750 166.000 167.435 -0.600 8,697 26,895 +1,158 Hover/Click
Sep22 220516 169.185 170.285 168.600 170.050 -0.635 3,006 6,763 +88 Hover/Click
Oct22 220516 171.235 172.500 171.035 172.435 -0.615 2,077 4,237 +271 Hover/Click
Nov22 220516 173.350 174.330 172.900 174.080 -0.820 586 2,042 +118 Hover/Click
Jan23 220516 173.050 173.935 172.685 173.650 -0.850 227 1,393 +32 Hover/Click
Mar23 220516 174.630 175.435 174.485 175.435 -0.665 80 153 +6 Hover/Click
Total Volume and Open Interest 15,826 44,706 +1,607  
Lean Hogs(CME) Weekly Monthly
Jun22 220516 101.450 104.580 101.400 103.830 +3.080 26,247 45,110 -3,476 Hover/Click
Jul22 220516 101.980 105.680 101.600 104.800 +3.600 21,064 49,727 +4,411 Hover/Click
Aug22 220516 102.030 105.480 101.730 104.800 +3.350 10,590 36,509 -682 Hover/Click
Oct22 220516 88.650 91.000 88.630 90.800 +2.500 5,543 41,942 +584 Hover/Click
Dec22 220516 82.280 84.300 82.280 84.030 +1.880 2,975 26,238 +87 Hover/Click
Feb23 220516 86.880 88.480 86.730 88.300 +1.750 1,323 9,159 +104 Hover/Click
Apr23 220516 91.350 92.830 91.300 92.600 +1.570 423 4,770 -135 Hover/Click
May23 220516 96.430 96.550 96.430 96.430 +1.580 0 60 +0  
Total Volume and Open Interest 68,540 216,298 +850  
Class III Milk(CME) Weekly Monthly
May22 220516 24.94 25.00 24.90 24.99 +0.02 103 5,495 -12 Hover/Click
Jun22 220516 23.75 24.58 23.34 24.41 +0.58 238 5,233 -10 Hover/Click
Jul22 220516 23.74 24.48 23.49 24.25 +0.51 139 3,958 +52 Hover/Click
Aug22 220516 23.17 23.95 22.97 23.90 +0.55 26 3,285 +6 Hover/Click
Sep22 220516 23.00 23.50 22.93 23.50 +0.50 6 3,072 +0 Hover/Click
Oct22 220516 22.85 23.20 22.81 23.20 +0.35 14 2,473 +4 Hover/Click
Nov22 220516 22.71 22.80 22.48 22.80 +0.17 29 2,480 +18 Hover/Click
Dec22 220516 21.77 22.15 21.77 22.15 +0.34 28 2,285 +0 Hover/Click
Jan23 220516 21.10 21.35 21.10 21.29 +0.19 16 1,022 +4 Hover/Click
Feb23 220516 20.50 20.66 20.49 20.65 +0.17 12 701 +1 Hover/Click
Mar23 220516 20.19 20.25 20.19 20.25 +0.07 18 708 +8 Hover/Click
Apr23 220516 19.98 20.09 19.98 19.98 +0.04 14 480 +12 Hover/Click
May23 220516 19.72 19.72 19.72 19.72 unch 17 429 +14 Hover/Click
Total Volume and Open Interest 690 32,262 +123  
Cocoa(ICE) Weekly Monthly
May22 220513 2483 2483 2483 2483 +22 0 10 +0 Hover/Click
Jul22 220516 2483 2524 2473 2505 +36 23,734 115,520 +1,182 Hover/Click
Sep22 220516 2495 2536 2488 2521 +35 11,182 53,300 +2,644 Hover/Click
Dec22 220516 2519 2555 2509 2541 +33 7,794 54,331 +2,007 Hover/Click
Mar23 220516 2510 2548 2508 2538 +31 2,899 35,567 +336 Hover/Click
May23 220516 2513 2540 2506 2535 +30 1,059 18,144 +298 Hover/Click
Jul23 220516 2510 2535 2505 2533 +30 655 5,558 +258 Hover/Click
Total Volume and Open Interest 48,464 290,205 +7,344  
Coffee "C"(ICE) Weekly Monthly
May22 220516 224.00 225.80 223.50 225.80 +12.90 118 66 -4 Hover/Click
Jul22 220516 211.90 226.20 211.90 224.80 +10.90 18,989 92,643 -1,765 Hover/Click
Sep22 220516 212.90 226.20 212.15 224.85 +10.80 8,744 42,534 -242 Hover/Click
Dec22 220516 211.55 225.70 211.55 224.50 +10.65 5,478 38,152 +81 Hover/Click
Mar23 220516 211.00 224.65 211.00 223.60 +10.40 1,970 19,370 +423 Hover/Click
May23 220516 211.15 223.65 211.15 222.60 +10.30 176 6,825 -9 Hover/Click
Total Volume and Open Interest 35,752 210,641 -1,641  
Orange Juice(ICE) Weekly Monthly
Jul22 220516 171.05 177.05 170.05 175.55 +8.50 1,669 9,556 -251 Hover/Click
Sep22 220516 168.00 170.00 166.50 169.55 +6.25 461 1,543 +193 Hover/Click
Nov22 220516 167.00 168.00 166.50 167.40 +4.40 127 884 +89 Hover/Click
Jan23 220516 168.05 168.05 168.05 168.05 +4.30 6 59 +0 Hover/Click
Mar23 220516 168.55 168.55 168.55 168.55 +4.30 0 19 +0 Hover/Click
May23 220516 168.80 168.80 168.80 168.80 +4.30       Hover/Click
Total Volume and Open Interest 2,263 12,061 +31  
Sugar #11(ICE) Weekly Monthly
Jul22 220516 19.70 19.70 19.28 19.68 +0.51 58,506 326,503 -5,035 Hover/Click
Oct22 220516 19.40 19.80 19.37 19.79 +0.53 22,926 183,819 +2,424 Hover/Click
Mar23 220516 19.60 19.99 19.57 19.98 +0.50 7,400 117,614 +406 Hover/Click
May23 220516 18.79 19.23 18.79 19.23 +0.44 2,142 55,922 -41 Hover/Click
Jul23 220516 18.42 18.75 18.41 18.74 +0.40 1,059 43,616 +160 Hover/Click
Oct23 220516 18.04 18.45 18.04 18.43 +0.37 652 29,164 +152 Hover/Click
Mar24 220516 18.23 18.57 18.23 18.54 +0.35 482 18,842 +213 Hover/Click
May24 220516 17.78 18.02 17.75 18.02 +0.31 166 3,945 +92 Hover/Click
Total Volume and Open Interest 94,071 793,256 -1,229  
London Cocoa(LCE) Weekly Monthly
May22 220516 1657 1691 1612 1691 +12 1,199 593 -660 Hover/Click
Jul22 220516 1782 1809 1776 1799 +20 9,202 41,546 -688 Hover/Click
Sep22 220516 1802 1823 1797 1816 +17 7,410 50,843 +366 Hover/Click
Dec22 220516 1825 1845 1822 1839 +15 5,878 81,712 +353 Hover/Click
Mar23 220516 1817 1836 1812 1830 +13 5,114 49,214 +440 Hover/Click
May23 220516 1817 1833 1813 1828 +12 2,624 14,358 +653 Hover/Click
Jul23 220516 1820 1826 1818 1825 +11 2,022 10,041 +601 Hover/Click
Total Volume and Open Interest 34,163 258,831 +1,259  
London Sugar(LCE) Weekly Monthly
Aug22 220516 540.10 549.50 538.00 549.20 +13.50 4,985 32,480 -240 Hover/Click
Oct22 220516 527.70 535.10 525.70 534.80 +11.70 2,685 15,460 -194 Hover/Click
Dec22 220516 523.70 529.30 521.00 528.90 +9.80 762 9,359 -49 Hover/Click
Mar23 220516 520.80 525.30 517.10 525.10 +8.90 490 6,043 +114 Hover/Click
May23 220516 512.30 517.80 511.00 517.70 +10.00 45 2,676 +31 Hover/Click
Total Volume and Open Interest 9,025 69,695 -298  
Cotton(ICE) Weekly Monthly
Jul22 220516 145.66 150.97 145.66 150.65 +5.45 14,081 86,007 -586 Hover/Click
Oct22 220516 138.35 139.61 136.57 139.61 +4.91 0 33 +0 Hover/Click
Dec22 220516 128.50 133.25 128.50 132.96 +4.97 9,009 81,344 +1,144 Hover/Click
Mar23 220516 123.71 127.27 123.46 127.25 +4.43 1,583 15,652 +270 Hover/Click
May23 220516 117.70 121.55 117.70 121.55 +4.34 696 5,271 +196 Hover/Click
Jul23 220516 111.93 115.86 111.93 115.86 +4.35 365 5,307 +119 Hover/Click
Total Volume and Open Interest 26,131 203,936 +1,174  
Lumber(CME) Weekly Monthly
Jul22 220516 772.2 792.0 752.4 787.0 +17.3 325 1,657 -14  
Sep22 220516 757.7 770.7 743.3 763.5 +4.4 89 465 +5  
Nov22 220516 750.0 765.0 750.0 750.0 -15.0 59 163 +8  
Jan23 220516 765.6 765.6 765.6 765.6 -13.0 15 28 +7  
Mar23 220516 772.0 772.0 772.0 772.0 -13.0 0 2 +0  
May23 220516 747.8 747.8 747.8 747.8 -13.0 0 1 +0  
Jul23 220516 737.2 737.2 737.2 737.2 -13.0        
Total Volume and Open Interest 531 2,346    
Crude Oil(NYM) Weekly Monthly
Jun22 220516 110.98 114.90 108.11 114.20 +3.71 323,547 134,011 -24,087 Hover/Click
Jul22 220516 109.00 112.47 106.27 111.82 +3.19 179,610 236,261 +17,523 Hover/Click
Aug22 220516 106.63 109.53 103.97 108.91 +2.64 70,925 122,098 +603 Hover/Click
Sep22 220516 104.47 106.51 101.63 105.93 +2.07 49,448 117,938 +1,639 Hover/Click
Oct22 220516 102.04 103.83 99.50 103.25 +1.61 26,389 71,258 +1,545 Hover/Click
Nov22 220516 100.11 101.59 97.85 100.99 +1.33 21,476 54,217 -740 Hover/Click
Dec22 220516 97.99 99.64 95.90 98.99 +1.14 61,698 243,753 +1,578 Hover/Click
Jan23 220516 96.70 97.70 94.60 97.16 +0.97 6,744 38,045 +780 Hover/Click
Feb23 220516 95.57 96.01 93.03 95.51 +0.84 3,128 38,817 +186 Hover/Click
Mar23 220516 93.70 94.64 91.80 94.06 +0.76 6,167 54,197 +236 Hover/Click
Apr23 220516 92.86 93.30 90.73 92.78 +0.69 1,291 34,074 -170 Hover/Click
May23 220516 90.84 92.16 90.04 91.65 +0.65 1,250 26,963 +105 Hover/Click
Jun23 220516 90.19 91.22 88.44 90.60 +0.60 15,881 130,000 +1,167 Hover/Click
Jul23 220516 89.59 89.70 88.04 89.59 +0.56 247 23,444 -24 Hover/Click
Aug23 220516 88.64 88.74 87.21 88.64 +0.53 237 19,502 -115 Hover/Click
Sep23 220516 87.74 88.11 86.09 87.74 +0.50 515 25,976 -21 Hover/Click
Total Volume and Open Interest 794,110 1,737,758 +1,089  
e-miNY Crude Oil(NYM)
Jun22 220516 110.850 114.900 108.100 114.200 +3.700 23,859 3,086 +291  
Jul22 220516 109.000 112.475 106.225 111.825 +3.200 1,205 434 -23  
Aug22 220516 107.000 109.450 104.000 108.900 +2.625 72 97 -14  
Sep22 220516 104.200 106.175 102.500 105.925 +2.075 30 256 +22  
Oct22 220516 102.275 103.300 100.300 103.250 +1.600 8 21 +3  
Nov22 220516 101.000 101.100 98.300 101.000 +1.350 30 29 +9  
Dec22 220516 98.500 99.350 96.350 99.000 +1.150 28 358 +17  
Jan23 220516 97.150 97.300 95.100 97.150 +0.950 0 82 +0  
Feb23 220516 94.725 95.700 93.700 95.500 +0.825 0 4 +0  
Mar23 220516 94.050 94.050 94.050 94.050 +0.750 0 12 +0  
Total Volume and Open Interest 25,237 4,466 +305  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220516 394.48 396.08 383.72 390.75 -1.37 40,281 44,599 -2,911 Hover/Click
Jul22 220516 377.39 380.14 368.02 377.38 +1.30 39,124 67,548 +3,329 Hover/Click
Aug22 220516 368.90 370.92 358.34 368.15 +2.32 25,319 25,273 +483 Hover/Click
Sep22 220516 361.56 363.59 352.16 361.22 +2.08 19,736 21,919 +27 Hover/Click
Oct22 220516 354.83 356.53 347.30 354.43 +1.76 9,952 19,167 -182 Hover/Click
Nov22 220516 340.94 349.74 340.94 347.58 +1.40 6,246 12,035 +60 Hover/Click
Dec22 220516 341.00 343.23 334.00 340.82 +1.18 8,500 23,827 -1,219 Hover/Click
Jan23 220516 335.46 337.46 328.61 335.00 +1.13 2,094 7,842 +171 Hover/Click
Feb23 220516 324.21 330.89 322.79 328.66 +1.15 1,248 5,455 +52 Hover/Click
Mar23 220516 317.48 324.01 316.50 321.75 +1.13 998 3,520 +79 Hover/Click
Apr23 220516 311.56 314.75 311.56 314.19 +1.08 682 2,326 -104 Hover/Click
May23 220516 305.12 307.66 304.75 307.66 +1.11 520 2,057 +40 Hover/Click
Jun23 220516 299.62 303.85 297.96 301.95 +1.21 658 5,806 +138 Hover/Click
Jul23 220516 296.19 298.75 295.62 298.75 +1.56 59 756 +3 Hover/Click
Total Volume and Open Interest 156,035 254,711 +234  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220516 395.75 406.40 391.46 402.29 +6.51 61,135 81,029 -2,431 Hover/Click
Jul22 220516 378.75 387.71 373.90 384.05 +5.57 61,661 75,775 +2,093 Hover/Click
Aug22 220516 363.40 368.57 355.33 365.23 +4.68 31,677 40,870 +222 Hover/Click
Sep22 220516 346.56 351.29 338.52 348.46 +4.24 24,245 29,553 +2,863 Hover/Click
Oct22 220516 320.02 324.19 312.40 321.65 +3.55 9,709 18,442 +1,762 Hover/Click
Nov22 220516 298.94 309.78 298.94 307.29 +3.00 6,186 15,446 +995 Hover/Click
Dec22 220516 288.59 298.20 287.59 295.86 +2.71 6,922 31,569 -487 Hover/Click
Jan23 220516 283.50 289.10 280.90 287.40 +2.50 1,489 7,016 -3 Hover/Click
Feb23 220516 275.50 283.30 275.50 281.72 +2.21 790 2,925 -166 Hover/Click
Mar23 220516 274.14 280.30 273.30 278.75 +1.84 874 2,748 -67 Hover/Click
Total Volume and Open Interest 205,623 311,649 +5,093  
e-miNY RBOB Gasoline(NYM)
Jun22 220516 402.29 402.30 402.29 402.29 +6.51 0 1 +0  
Jul22 220516 384.05 384.05 384.05 384.05 +5.57        
Aug22 220516 365.23 365.23 365.23 365.23 +4.68        
Sep22 220516 348.46 348.46 348.46 348.46 +4.24        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220516 7.700 8.183 7.663 7.956 +0.293 107,056 66,105 -6,893 Hover/Click
Jul22 220516 7.826 8.276 7.765 8.053 +0.288 62,461 190,142 +7,324 Hover/Click
Aug22 220516 7.768 8.257 7.752 8.040 +0.286 20,368 59,584 +661 Hover/Click
Sep22 220516 7.795 8.214 7.703 7.999 +0.285 17,392 84,770 -644 Hover/Click
Oct22 220516 7.813 8.198 7.689 7.984 +0.280 16,043 95,130 +411 Hover/Click
Nov22 220516 7.881 8.255 7.754 8.044 +0.270 9,345 52,276 +1,078 Hover/Click
Dec22 220516 7.985 8.376 7.887 8.167 +0.271 6,276 48,682 -108 Hover/Click
Jan23 220516 8.049 8.467 7.972 8.264 +0.269 11,088 62,613 -146 Hover/Click
Feb23 220516 7.850 8.101 7.665 7.929 +0.251 3,494 27,634 +191 Hover/Click
Mar23 220516 6.660 6.830 6.538 6.686 +0.140 4,124 38,846 -28 Hover/Click
Apr23 220516 4.750 4.867 4.705 4.808 +0.084 5,583 57,965 +116 Hover/Click
May23 220516 4.627 4.689 4.571 4.627 +0.069 3,012 60,959 +118 Hover/Click
Jun23 220516 4.661 4.728 4.620 4.675 +0.071 2,765 26,052 +864 Hover/Click
Jul23 220516 4.683 4.770 4.669 4.718 +0.070 1,265 20,848 -22 Hover/Click
Aug23 220516 4.690 4.750 4.690 4.705 +0.070 1,050 13,345 -4 Hover/Click
Sep23 220516 4.670 4.711 4.639 4.677 +0.068 1,872 17,587 -463 Hover/Click
Total Volume and Open Interest 277,450 1,107,872 +2,675  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220516 111.67 114.79 108.84 114.24 +2.69 264,263 301,664 -14,115 Hover/Click
Aug22 220516 109.75 112.65 107.23 112.11 +2.36 185,711 289,452 +11,056 Hover/Click
Sep22 220516 107.85 110.19 105.32 109.68 +1.97 113,996 205,690 +5,805 Hover/Click
Oct22 220516 105.93 107.88 103.44 107.36 +1.62 55,596 114,286 +6,152 Hover/Click
Nov22 220516 104.13 105.81 101.77 105.29 +1.35 38,536 102,907 -592 Hover/Click
Dec22 220516 102.45 103.88 100.21 103.37 +1.13 88,269 190,269 -4,987 Hover/Click
Jan23 220516 100.89 102.12 98.70 101.62 +0.97 11,160 42,824 +66 Hover/Click
Feb23 220516 99.91 100.54 97.33 100.02 +0.83 7,068 49,187 -659 Hover/Click
Mar23 220516 98.53 99.19 96.14 98.65 +0.74 8,527 39,603 +411 Hover/Click
Apr23 220516 97.44 97.44 97.44 97.44 +0.68 2,374 18,101 +167 Hover/Click
May23 220516 95.73 96.39 95.73 96.39 +0.63 1,973 20,722 +497 Hover/Click
Jun23 220516 95.00 95.99 93.18 95.43 +0.57 15,840 87,637 +468 Hover/Click
Jul23 220516 94.49 94.49 94.49 94.49 +0.53 817 18,977 +346 Hover/Click
Aug23 220516 93.58 93.58 93.58 93.58 +0.49 313 12,637 +155 Hover/Click
Total Volume and Open Interest 827,485 1,837,467 +8,617  
Gas Oil(ICE) Weekly Monthly
Jun22 220516 1092.00 1105.00 1062.50 1094.00 -13.00 51,839 116,169 -6,611 Hover/Click
Jul22 220516 1063.00 1077.25 1035.75 1066.00 -8.50 52,039 102,867 +6,261 Hover/Click
Aug22 220516 1044.25 1053.00 1013.25 1041.50 -5.25 30,796 50,051 +67 Hover/Click
Sep22 220516 1026.75 1034.25 998.25 1024.50 -2.25 21,428 50,831 +1,280 Hover/Click
Oct22 220516 993.00 1017.00 983.50 1008.00 -0.75 13,771 40,287 +902 Hover/Click
Nov22 220516 985.75 991.00 960.50 982.75 +0.50 10,532 24,905 +377 Hover/Click
Dec22 220516 960.75 965.25 935.50 957.00 +2.25 24,008 67,067 +411 Hover/Click
Jan23 220516 927.00 945.00 920.25 940.25 +3.25 3,647 16,043 -69 Hover/Click
Feb23 220516 911.00 928.75 905.50 924.75 +3.50 1,276 8,979 +107 Hover/Click
Mar23 220516 902.50 917.00 891.50 910.75 +4.00 893 8,201 +149 Hover/Click
Total Volume and Open Interest 215,119 541,342 +1,159  
Ethanol(CBOT)
Jun22 220516 2.160 2.160 2.160 2.160 unch        
Jul22 220516 2.160 2.160 2.160 2.160 unch        
Aug22 220516 2.160 2.160 2.160 2.160 unch        
Sep22 220516 2.160 2.160 2.160 2.160 unch        
Oct22 220516 2.160 2.160 2.160 2.160 unch        
Nov22 220516 2.160 2.160 2.160 2.160 unch        
Dec22 220516 2.160 2.160 2.160 2.160 unch        
Jan23 220516 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220516 110.86 114.93 108.16 114.20 +3.71 49,953 48,371 -6,627 Hover/Click
Jul22 220516 108.60 112.49 106.31 111.82 +3.19 75,681 57,507 +2,791 Hover/Click
Aug22 220516 106.55 109.51 104.00 108.91 +2.64 52,230 35,761 +2,639 Hover/Click
Sep22 220516 102.96 106.54 101.80 105.93 +2.07 27,259 48,230 -356 Hover/Click
Oct22 220516 100.39 103.88 100.39 103.25 +1.61 5,490 29,579 +844 Hover/Click
Nov22 220516 98.79 101.64 98.79 100.99 +1.33 4,263 15,848 +17 Hover/Click
Dec22 220516 98.02 99.65 96.08 98.99 +1.14 12,635 113,036 +268 Hover/Click
Jan23 220516 97.53 97.53 97.16 97.16 +0.97 979 7,793 +220 Hover/Click
Feb23 220516 95.54 95.55 95.51 95.51 +0.84 388 4,020 +1 Hover/Click
Mar23 220516 94.06 94.06 94.06 94.06 +0.76 711 9,806 +276 Hover/Click
Apr23 220516 92.78 92.78 92.78 92.78 +0.69 109 3,246 +7 Hover/Click
May23 220516 91.65 91.65 91.65 91.65 +0.65 66 2,863 +0 Hover/Click
Jun23 220516 90.60 90.60 90.60 90.60 +0.60 1,477 29,395 -190 Hover/Click
Jul23 220516 89.59 89.59 89.59 89.59 +0.56 126 1,778 +0 Hover/Click
Aug23 220516 88.64 88.64 88.64 88.64 +0.53 9 1,139 +0 Hover/Click
Sep23 220516 87.74 87.74 87.74 87.74 +0.50 23 3,846 +0 Hover/Click
Total Volume and Open Interest 234,081 496,887 -162  
US Dollar Index(ICE) Weekly Monthly
Jun22 220516 104.650 104.700 104.155 104.200 -0.420 45,493 56,644 -2,003 Hover/Click
Sep22 220516 104.395 104.415 104.000 104.020 -0.375 74 587 -2 Hover/Click
Dec22 220516 104.025 104.190 103.770 103.770 -0.325 17 211 -8 Hover/Click
Total Volume and Open Interest 45,585 57,450 -2,012  
Australian Dollar(CME) Weekly Monthly
Jun22 220516 69.38 69.85 68.75 69.80 +0.55 128,858 156,014 +3,571 Hover/Click
Sep22 220516 69.58 69.94 68.86 69.90 +0.55 383 647 +29 Hover/Click
Dec22 220516 69.10 69.92 68.88 69.92 +0.54 11 57 +4 Hover/Click
Total Volume and Open Interest 129,423 156,836 +3,572  
British Pound(CME) Weekly Monthly
Jun22 220516 122.51 123.30 122.17 123.19 +0.77 118,644 253,618 -4,115 Hover/Click
Sep22 220516 122.72 123.41 122.31 123.33 +0.77 161 2,933 +11 Hover/Click
Dec22 220516 123.00 123.63 122.55 123.55 +0.76 1 2,006 +0 Hover/Click
Total Volume and Open Interest 119,101 260,232 -4,115  
Canadian Dollar(CME) Weekly Monthly
Jun22 220516 77.39 77.89 77.01 77.87 +0.55 91,126 143,916 +615 Hover/Click
Sep22 220516 77.43 77.88 77.02 77.87 +0.55 990 4,534 +365 Hover/Click
Dec22 220516 77.17 77.86 77.01 77.86 +0.55 277 5,732 +65 Hover/Click
Mar23 220516 77.38 77.87 77.05 77.87 +0.54 6 288 +0 Hover/Click
Total Volume and Open Interest 92,620 155,175 +939  
Japanese Yen(CME) Weekly Monthly
Jun22 220516 77.37 77.78 77.19 77.53 +0.15 237,940 238,997 -3,376 Hover/Click
Sep22 220516 77.83 78.19 77.64 77.95 +0.14 506 2,176 +142 Hover/Click
Dec22 220516 78.46 78.69 78.23 78.52 +0.14 122 180 +88 Hover/Click
Total Volume and Open Interest 239,212 243,459 -3,149  
Swiss Franc(CME) Weekly Monthly
Jun22 220516 99.87 100.06 99.49 99.99 +0.15 24,904 51,453 +733 Hover/Click
Sep22 220516 100.51 100.70 100.17 100.66 +0.14 34 388 -1 Hover/Click
Dec22 220516 101.44 101.44 100.96 101.44 +0.13 0 96 +0 Hover/Click
Total Volume and Open Interest 24,938 51,937 +732  
EuroFX(CME) Weekly Monthly
Jun22 220516 104.14 104.55 104.01 104.50 +0.33 272,341 685,229 -4,771 Hover/Click
Sep22 220516 104.79 105.17 104.65 105.13 +0.33 4,494 8,885 +431 Hover/Click
Dec22 220516 105.45 105.82 105.33 105.80 +0.30 272 2,620 -99 Hover/Click
Total Volume and Open Interest 280,309 701,254 -4,202  
Mexican Peso(CME) Weekly Monthly
Jun22 220516 494.88 496.75 492.75 496.13 +1.13 73,584 163,278 +4,538 Hover/Click
Sep22 220516 485.00 487.13 483.63 486.63 +0.88 40 452 +21 Hover/Click
Total Volume and Open Interest 73,624 163,740 +4,559  
Brazilian Real(CME) Weekly Monthly
Jun22 220516 197.05 197.80 195.00 197.40 +0.35 12,747 56,054 -1,375 Hover/Click
Jul22 220516 194.60 196.55 193.30 195.60 +0.30 89 428 -17  
Aug22 220516 194.10 194.10 191.75 194.10 +0.35 9 65 +1  
Sep22 220516 190.10 192.35 190.10 192.35 +0.30 0 8 +0 Hover/Click
Total Volume and Open Interest 12,845 56,555 -1,391  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220516 139~010 140~130 138~250 139~290 +0~260 451,239 1,179,746 -1,600 Hover/Click
Sep22 220516 138~040 139~130 137~270 138~300 +0~250 1,214 33,951 +53 Hover/Click
Dec22 220516 138~180 138~180 138~180 138~180 +0~250 0 11 +0 Hover/Click
Total Volume and Open Interest 452,453 1,213,708 -1,547  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220516 119~065 119~275 119~015 119~215 +0~160 1,997,731 3,613,891 -44,028 Hover/Click
Sep22 220516 118~235 119~135 118~185 119~080 +0~175 34,150 82,109 +22,754 Hover/Click
Dec22 220516 118~000 119~030 118~000 119~025 +0~175 4 29 +2 Hover/Click
Total Volume and Open Interest 2,031,885 3,696,029 -21,272  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220516 112~316 113~122 112~282 113~090 +0~102 1,254,526 3,735,699 -9,045 Hover/Click
Sep22 220516 112~176 112~304 112~140 112~272 +0~110 16,770 52,538 +11,048 Hover/Click
Dec22 220516 112~272 112~272 112~272 112~272 +0~110       Hover/Click
Total Volume and Open Interest 1,271,296 3,788,237 +2,003  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220516 105~222 105~252 105~206 105~236 +0~017 637,990 2,277,876 -9,617 Hover/Click
Sep22 220516 105~102 105~142 105~096 105~127 +0~022 1,043 5,100 +638 Hover/Click
Dec22 220516 105~133 105~133 105~133 105~133 +0~022       Hover/Click
Total Volume and Open Interest 639,033 2,282,976 -8,979  
Eurodollars(CME) Weekly Monthly
Jun22 220516 98.160 98.188 98.155 98.177 +0.007 213,022 1,004,166 +1,751  
Sep22 220516 97.365 97.405 97.355 97.390 +0.015 236,242 959,283 +5,267  
Dec22 220516 96.900 96.935 96.875 96.915 +0.015 266,261 1,347,436 +2,229  
Mar23 220516 96.760 96.805 96.725 96.780 +0.025 190,121 936,367 +10,180  
Jun23 220516 96.685 96.765 96.650 96.730 +0.045 298,224 947,359 -3,546  
Sep23 220516 96.770 96.855 96.735 96.825 +0.060 101,667 842,831 -1,037  
Dec23 220516 96.840 96.935 96.810 96.915 +0.075 178,636 1,176,693 -9,199  
Mar24 220516 96.925 97.020 96.885 97.000 +0.090 79,536 414,818 +2,434  
Jun24 220516 96.965 97.065 96.935 97.055 +0.100 83,719 436,688 +4,468  
Sep24 220516 96.995 97.090 96.955 97.080 +0.110 62,765 449,193 -2,502  
Dec24 220516 96.995 97.095 96.960 97.090 +0.115 98,099 734,645 -4,853  
Mar25 220516 97.015 97.120 96.980 97.115 +0.120 42,037 239,223 -279  
Jun25 220516 97.040 97.135 97.000 97.130 +0.115 60,352 162,315 +1,131  
Sep25 220516 97.040 97.140 97.005 97.135 +0.115 35,204 119,191 +507  
Dec25 220516 97.025 97.125 96.990 97.120 +0.115 33,201 143,284 +4,126  
Mar26 220516 96.995 97.100 96.970 97.095 +0.110 23,420 76,480 +867  
Jun26 220516 96.955 97.065 96.935 97.060 +0.105 17,659 70,744 -997  
Sep26 220516 96.940 97.035 96.910 97.025 +0.100 15,817 73,855 -1,450  
Total Volume and Open Interest 2,119,139 10,488,484 +12,429  
Ultra T-Bond(CBOT)
Jun22 220516 155~07 156~21 154~24 155~17 +0~07 247,085 1,270,435 +9,019  
Sep22 220516 155~29 156~13 154~20 155~12 +0~10 37 1,863 +8  
Dec22 220516 155~12 155~12 155~12 155~12 +0~10        
Total Volume and Open Interest 247,122 1,272,298 +9,027  
Ultra 10-Yr T-Note(CBOT)
Jun22 220516 128~170 129~145 128~105 129~060 +0~215 389,474 1,239,533 -18,343  
Sep22 220516 127~095 128~080 127~050 128~000 +0~220 8,059 7,842 +7,812  
Dec22 220516 128~000 128~000 128~000 128~000 +0~220        
Total Volume and Open Interest 397,533 1,247,375 -10,531  
30 Day Federal Funds(CBOT)
May22 220516 99.232 99.235 99.232 99.235 unch 12,885 356,953 -4,195  
Jun22 220516 98.895 98.905 98.890 98.900 unch 21,963 142,562 -2,519  
Jul22 220516 98.570 98.580 98.555 98.570 unch 46,595 335,523 +1,901  
Aug22 220516 98.150 98.170 98.130 98.150 unch 46,224 216,509 -719  
Sep22 220516 98.035 98.055 98.015 98.035 +0.005 6,806 63,317 -386  
Oct22 220516 97.765 97.800 97.755 97.780 +0.010 33,504 155,558 -2,043  
Total Volume and Open Interest 254,831 1,773,362 -6,294  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220516 149.50 149.57 149.44 149.46 -0.06 1,591 11,089 -243 Hover/Click
Sep22 220516 149.23 149.23 149.23 149.23 -0.06       Hover/Click
Dec22 220516 149.23 149.23 149.23 149.23 -0.06       Hover/Click
Total Volume and Open Interest 1,591 11,089 -243  
Euro-Buxl(EUREX)
Jun22 220516 169.96 170.96 168.18 170.74 +0.96 91,694 321,557 +651  
Sep22 220516 183.40 184.88 181.72 184.88 +1.24 231 7,265 +179  
Dec22 220516 182.78 182.78 182.78 182.78 -0.12        
Total Volume and Open Interest 91,925 328,822 +830  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220516 153.88 154.20 152.99 154.03 +0.27 1,063,475 1,555,841 +5,099 Hover/Click
Sep22 220516 154.49 154.66 153.50 154.55 +0.31 3,447 83,605 +1,122 Hover/Click
Dec22 220516 151.70 151.86 151.70 151.86 +0.27 2 17 +2 Hover/Click
Total Volume and Open Interest 1,066,924 1,639,463 +6,223  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220516 127.89 127.99 127.40 127.77 -0.01 712,092 1,837,379 +11,929 Hover/Click
Sep22 220516 126.45 126.63 126.45 126.55 -0.04 2,462 18,032 +2,307 Hover/Click
Dec22 220516 126.74 126.74 126.74 126.74 -0.01       Hover/Click
Total Volume and Open Interest 714,554 1,855,411 +14,226  
Euro-Schatz(EUREX)
Jun22 220516 110.53 110.57 110.42 110.49 -0.04 586,576 2,109,651 +17,289  
Sep22 220516 109.91 109.91 109.86 109.88 -0.04 409 5,021 +298  
Dec22 220516 110.51 110.51 110.51 110.51 -0.04        
Total Volume and Open Interest 586,985 2,114,672 +17,587  
3-Mth Euribor(EUREX)
Jun22 220516 100.245 100.245 100.245 100.245 -0.015 0 495 +0  
Sep22 220516 99.760 99.760 99.760 99.760 -0.050 0 1,308 +0  
Dec22 220516 99.385 99.385 99.385 99.385 -0.060 0 194 +0  
Total Volume and Open Interest 30 3,513 +20  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220516 120~16 120~17 119~21 120~09 +0~01 263,640 669,531 -4,417 Hover/Click
Sep22 220516 119~18 119~19 119~18 119~19 +0~03 0 5 +0 Hover/Click
Total Volume and Open Interest 263,640 669,536 -4,417  
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 220516 100.260 100.265 100.240 100.250 -0.015 93,961 417,915 -12,252  
Sep22 220516 99.805 99.805 99.750 99.760 -0.040 119,761 537,845 -2,344  
Dec22 220516 99.445 99.445 99.370 99.385 -0.050 172,232 598,707 -5,145  
Total Volume and Open Interest 1,277,578 4,386,961 -63,247  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220516 98.71 98.72 98.69 98.72 -0.01 25,220 193,288 +5,491  
Sep22 220516 97.59 97.60 97.57 97.58 -0.01 16,839 186,693 -143  
Dec22 220516 96.93 96.94 96.87 96.91 -0.02 18,160 186,999 -1,016  
Mar23 220516 96.52 96.55 96.48 96.51 -0.02 14,887 132,456 +744  
Jun23 220516 96.38 96.44 96.36 96.40 unch 9,802 112,048 +2,626  
Sep23 220516 96.39 96.45 96.38 96.41 +0.01 6,435 102,192 +2,283  
Dec23 220516 96.42 96.46 96.41 96.43 +0.01 6,744 53,634 +818  
Mar24 220516 96.44 96.49 96.43 96.45 +0.01 5,843 43,872 -528  
Jun24 220516 96.46 96.51 96.46 96.48 +0.01 3 375 -3  
Sep24 220516 96.48 96.48 96.48 96.48 +0.01 0 104 +0  
Total Volume and Open Interest 103,933 1,011,821 +10,272  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220516 96.57 96.63 96.55 96.59 +0.02 187,024 1,122,279 -3,949  
Sep22 220516 96.59 96.59 96.59 96.59 +0.02 0 1,226 +0  
Total Volume and Open Interest 187,024 1,123,505 -3,949  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220516 97.06 97.10 97.03 97.04 -0.01 171,864 880,609 +4,172  
Sep22 220516 96.88 96.88 96.88 96.88 -0.01        
Total Volume and Open Interest 171,864 880,609 +4,172  
Gold(CMX) Weekly Monthly
Jun22 220516 1809.4 1826.0 1785.0 1814.0 +5.8 255,608 276,490 -26,762 Hover/Click
Aug22 220516 1816.0 1832.4 1792.0 1820.4 +5.6 71,416 239,047 +25,140 Hover/Click
Oct22 220516 1823.4 1839.2 1799.5 1827.9 +5.6 517 13,239 -82 Hover/Click
Dec22 220516 1834.5 1847.8 1808.0 1836.6 +5.5 4,177 33,628 +811 Hover/Click
Feb23 220516 1843.0 1854.2 1818.0 1846.3 +5.6 727 6,205 +385 Hover/Click
Apr23 220516 1837.0 1858.2 1837.0 1855.8 +5.6 7 2,715 +1 Hover/Click
Jun23 220516 1858.6 1865.3 1858.6 1865.3 +5.6 2 914 +0 Hover/Click
Aug23 220516 1874.5 1874.5 1874.5 1874.5 +5.6 0 50 +0 Hover/Click
Oct23 220516 1884.2 1884.2 1884.2 1884.2 +5.6 0 4 +0 Hover/Click
Dec23 220516 1880.0 1899.4 1880.0 1895.4 +5.6 2 396 +0 Hover/Click
Feb24 220516 1899.0 1899.0 1899.0 1899.0 +5.6       Hover/Click
Total Volume and Open Interest 332,691 573,045 -1,618  
Silver(CMX) Weekly Monthly
May22 220516 2109.5 2160.5 2108.5 2153.5 +55.1 196 745 -102 Hover/Click
Jul22 220516 2110.5 2171.0 2083.5 2155.1 +55.0 81,996 113,466 -477 Hover/Click
Sep22 220516 2119.0 2179.5 2095.0 2164.0 +55.0 4,306 16,223 +1,017 Hover/Click
Dec22 220516 2150.0 2194.0 2111.5 2182.5 +55.0 2,196 8,365 +173 Hover/Click
Mar23 220516 2149.0 2209.5 2140.0 2202.0 +54.9 719 1,979 +303 Hover/Click
May23 220516 2216.8 2216.8 2216.8 2216.8 +54.9 17 42 +6 Hover/Click
Jul23 220516 2231.9 2231.9 2231.9 2231.9 +54.9 10 107 +1 Hover/Click
Total Volume and Open Interest 89,839 142,689 +943  
Platinum(NYMEX) Weekly Monthly
Jul22 220516 932.1 940.8 916.8 925.3 -5.4 21,951 51,366 -309 Hover/Click
Oct22 220516 934.4 941.0 917.8 926.9 -4.6 476 11,944 +58 Hover/Click
Jan23 220516 938.0 938.0 920.0 927.8 -4.6 104 235 +21 Hover/Click
Apr23 220516 932.9 932.9 932.9 932.9 -4.6 0 25 +0 Hover/Click
Total Volume and Open Interest 22,536 63,649 -231  
Palladium(NYMEX) Weekly Monthly
Jun22 220516 1917.50 2016.00 1888.00 2002.60 +84.90 2,671 5,288 +154 Hover/Click
Sep22 220516 1956.00 2026.00 1908.00 2013.90 +81.20 743 4,400 +342 Hover/Click
Dec22 220516 2029.00 2029.40 2029.00 2029.40 +81.20 11 12 +8 Hover/Click
Total Volume and Open Interest 3,431 9,706 +509  
Copper(CMX) Weekly Monthly
May22 220516 421.00 421.45 415.00 419.65 +1.60 783 2,520 -193 Hover/Click
Jul22 220516 417.95 422.00 413.35 419.15 +1.65 67,529 109,225 +616 Hover/Click
Sep22 220516 418.15 422.10 413.85 419.35 +1.55 9,952 33,420 +1,776 Hover/Click
Dec22 220516 420.00 422.60 414.85 420.15 +1.35 3,991 25,475 +1,120 Hover/Click
Mar23 220516 420.00 421.55 417.20 420.90 +1.35 1,060 6,110 +548 Hover/Click
Total Volume and Open Interest 84,588 188,368 +4,009  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220516 32148 32453 31867 32159 +39 256,197 83,945 +437 Hover/Click
Sep22 220516 32132 32431 31873 32146 +36 253 813 +19 Hover/Click
Dec22 220516 32407 32407 32407 32407 +30 0 8 +0 Hover/Click
Mar23 220516 32487 32487 32487 32487 +30       Hover/Click
Total Volume and Open Interest 256,450 84,766 +456  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220516 4025.00 4043.50 3979.50 4004.75 -15.00 2,380,563 2,249,215 +19,763 Hover/Click
Sep22 220516 4025.75 4046.50 3982.50 4007.75 -15.00 5,850 23,234 -994 Hover/Click
Dec22 220516 4048.25 4058.00 3995.25 4019.75 -15.25 842 10,963 -18 Hover/Click
Mar23 220516 4048.75 4048.75 4034.75 4039.00 -15.00 463 1,522 +350 Hover/Click
Total Volume and Open Interest 2,387,788 2,286,881 +19,171  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220516 12409.00 12498.75 12190.25 12244.75 -138.00 878,238 251,537 -6,212 Hover/Click
Sep22 220516 12415.25 12531.50 12225.00 12277.25 -137.50 1,974 3,132 +161 Hover/Click
Dec22 220516 12400.00 12568.50 12289.00 12333.75 -132.00 32 230 -15 Hover/Click
Total Volume and Open Interest 880,244 254,906 -6,066  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220516 2427.60 2437.90 2395.60 2415.20 -11.90 13,490 60,957 +486 Hover/Click
Sep22 220516 2422.70 2422.70 2406.60 2422.70 -12.20 0 3 +0 Hover/Click
Dec22 220516 2427.40 2427.40 2427.40 2427.40 -13.20       Hover/Click
Total Volume and Open Interest 13,490 60,960 +486  
Volatility Index(CBOE)
May22 220516 28.80 29.55 27.35 27.59 -1.23 79,455 52,549 -5,442  
Jun22 220516 29.30 29.85 28.05 28.09 -1.31 93,088 120,558 +2,081  
Jul22 220516 29.75 30.14 28.95 28.98 -0.87 30,908 55,796 +3,734  
Aug22 220516 29.71 30.02 29.05 29.13 -0.64 19,139 39,053 +1,829  
Total Volume and Open Interest 244,576 312,948 +4,411  
S & P 600(CME)
Jun22 220516 1185.20 1185.20 1185.20 1185.20 -3.70        
Sep22 220516 1186.00 1186.00 1186.00 1186.00 -3.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220516 1792.60 1804.50 1770.80 1782.40 -7.10 305,234 530,613 -2,376 Hover/Click
Sep22 220516 1776.00 1804.50 1773.30 1783.80 -7.40 95 562 +30 Hover/Click
Dec22 220516 1784.00 1784.00 1784.00 1784.00 -8.80       Hover/Click
Total Volume and Open Interest 305,329 531,175 -2,346  
Nikkei 225(CME)
Jun22 220516 26760 26895 26440 26515 -180 7,010 11,721 +195  
Sep22 220516 26820 26875 26465 26520 -205 7 40 +3  
Total Volume and Open Interest 7,017 11,761 +198  
Nikkei 225(SGX) Weekly Monthly
Jun22 220516 26350 26870 26270 26490 +745 62,679 109,528 -268  
Sep22 220516 26480 26530 26440 26440 +745 5 955 +11  
Dec22 220516 26225 26225 26225 26225 +745 0 12,986 +0  
Total Volume and Open Interest 62,702 142,128 -239  
Nikkei 225 Mini(JPX)
Jun22 220516 26770 26875 26430 26480 +90 711,433 373,427 +19,539  
Sep22 220516 26310 26815 26305 26490 +770 28,961 14,033 -8  
Dec22 220516 26110 26580 26100 26200 +710 1,021 4,275 +184  
Total Volume and Open Interest 634,797 444,703 -4,098  
Nikkei 225(JPX)
Jun22 220516 26770 26870 26430 26480 +90 51,997 229,687 +94  
Sep22 220516 26720 26810 26370 26490 +150 382 8,037 +432  
Dec22 220516 26510 26510 26200 26200 +90 4 27,544 -498  
Total Volume and Open Interest 52,383 304,516 +128  
Nikkei 225(CME) Yen
Jun22 220516 26680 26870 26420 26500 -175 53,457 43,306 +746  
Sep22 220516 26720 26780 26385 26440 -175 42 46 +6  
Dec22 220516 26200 26200 26200 26200 -195        
Total Volume and Open Interest 53,499 43,352 +752  
Nikkei 225(CME) e-Mini Yen
Jun22 220516 26500 26500 26500 26500 -180        
Sep22 220516 26440 26440 26440 26440 -180        
Dec22 220516 26200 26200 26200 26200 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220516 6330.5 6386.5 6274.0 6336.0 -9.5 82,809 330,708 +2,432  
Jun22 220516 6277.5 6337.5 6227.0 6287.0 -10.0 1,086 12,651 +428  
Jul22 220516 6270.0 6270.0 6270.0 6270.0 -9.5 0 1 +0  
Sep22 220516 6264.0 6264.0 6264.0 6264.0 -11.0 5 3 +0  
Dec22 220516 6246.5 6246.5 6246.5 6246.5 -11.5 25 14,502 +0  
Mar23 220516 6245.0 6245.0 6245.0 6245.0 -8.0        
Total Volume and Open Interest 83,925 357,868 +2,860  
Hang Seng Index(HKFE) Weekly Monthly
May22 220516 19757 20087 19657 19924 +156 129,767 124,006 +4,005  
Jun22 220516 19528 19863 19450 19706 +153 1,274 15,023 -222  
Total Volume and Open Interest 132,627 158,384 +4,841  
DAX(EUREX) Weekly Monthly
Jun22 220516 14067.0 14093.0 13855.0 13933.0 -81.0 87,786 98,783 -548  
Sep22 220516 14041.0 14041.0 13857.0 13915.0 -82.0 29 526 +8  
Dec22 220516 13916.0 13916.0 13916.0 13916.0 -79.0 0 4 +0  
Total Volume and Open Interest 87,815 99,313 -540  
Mini-DAX(EUREX)
Jun22 220516 14066.0 14094.0 13856.0 13933.0 -81.0 69,544 15,137 +2  
Sep22 220516 14050.0 14064.0 13847.0 13915.0 -82.0 34 134 -8  
Dec22 220516 13916.0 13916.0 13916.0 13916.0 -79.0 2 9 -2  
Total Volume and Open Interest 69,580 15,280 -8  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220516 3697 3703 3640 3660 -21 1,316,516 4,647,750 +66,281  
Sep22 220516 3646 3672 3630 3646 -20 11,491 47,832 +5,954  
Dec22 220516 3634 3634 3634 3634 -21 16,008 103,468 +14,001  
Total Volume and Open Interest 1,344,015 4,806,546 +86,236  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220516 11631 11741 11570 11685 +61 47,076 175,349 -2,151  
Sep22 220516 11620 11690 11620 11653 +61 18 199 +0  
Dec22 220516 11634 11634 11634 11634 +62 0 24 +0  
Total Volume and Open Interest 47,094 175,572 -2,151  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220516 7435.00 7482.00 7335.50 7427.00 +32.00 133,810 621,366 +3,682  
Sep22 220516 7365.00 7425.00 7285.00 7373.50 +32.50 4 4,604 +3  
Dec22 220516 7370.50 7370.50 7370.50 7370.50 +32.50 0 1,368 +0  
Total Volume and Open Interest 133,814 627,338 +3,685  
SPI 200(SFE) Weekly Monthly
Jun22 220516 7051.0 7143.0 7043.0 7077.0 +21.0 67,895 246,660 +9,375  
Sep22 220516 6979.0 6979.0 6979.0 6979.0 +20.0 196 274 +88  
Dec22 220516 6980.0 6980.0 6980.0 6980.0 +20.0 0 103 +0  
Total Volume and Open Interest 68,102 247,073 +9,468  
FTSE MIB(ISE)
Jun22 220516 23680.00 23885.00 23525.00 23693.00 -10.00 25,179 100,094 +544  
Sep22 220516 23485.00 23720.00 23380.00 23541.00 -5.00 54 1,611 +44  
Dec22 220516 23346.00 23346.00 23346.00 23346.00 -5.00 0 7 +0  
Total Volume and Open Interest 25,233 101,712 +588  
KOSPI 200(KFE)
Jun22 220516 347.75 348.85 343.45 344.15 -1.55 401,749 301,655 +2,590  
Sep22 220516 347.70 348.75 343.45 344.05 -1.50 1,382 13,173 +189  
Dec22 220516 349.00 349.00 344.50 344.70 -1.50 22 14,976 +27  
Total Volume and Open Interest 403,157 343,437 +3,090  
GSCI(CME) Weekly Monthly
Jun22 220516 762.50 777.55 758.30 772.85 +13.35 200 1,348 +196  
Jul22 220516 770.35 770.35 770.35 770.35 +13.35        
Aug22 220516 767.85 767.85 767.85 767.85          
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!!!