Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220517 1655.00 1684.25 1645.25 1678.00 +21.50 83,090 302,943 -1,457 Hover/Click
Aug22 220517 1605.00 1629.75 1597.00 1624.25 +17.00 6,814 22,773 +43 Hover/Click
Sep22 220517 1542.50 1566.25 1536.75 1561.75 +15.25 2,563 14,868 +181 Hover/Click
Nov22 220517 1509.75 1530.75 1500.50 1525.50 +13.50 37,445 217,585 +252 Hover/Click
Jan23 220517 1510.25 1532.00 1503.25 1527.50 +14.25 4,960 31,345 +278 Hover/Click
Mar23 220517 1490.75 1516.50 1487.25 1513.00 +16.50 5,028 45,353 +95 Hover/Click
May23 220517 1487.25 1512.50 1483.00 1509.75 +17.50 2,956 22,743 +260 Hover/Click
Jul23 220517 1485.75 1508.75 1479.75 1507.00 +18.50 7,457 26,079 +5,336 Hover/Click
Aug23 220517 1482.50 1488.25 1477.25 1488.25 +18.50 48 347 +18 Hover/Click
Sep23 220517 1438.75 1438.75 1438.75 1438.75 +18.25 80 629 +30 Hover/Click
Nov23 220517 1378.50 1404.50 1378.50 1401.50 +20.00 2,359 14,188 -809 Hover/Click
Jan24 220517 1400.25 1403.50 1400.25 1403.25 +20.00 5 465 +0 Hover/Click
Mar24 220517 1392.50 1392.50 1392.50 1392.50 +21.00 0 94 +0 Hover/Click
May24 220517 1390.00 1390.00 1390.00 1390.00 +20.00 0 86 +0 Hover/Click
Total Volume and Open Interest 152,809 700,122 +4,215  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220517 413.50 418.90 407.20 411.80 -1.80 42,505 160,885 -1,973 Hover/Click
Aug22 220517 408.30 413.90 404.30 408.50 -0.60 5,853 21,990 +274 Hover/Click
Sep22 220517 404.00 409.10 400.70 404.40 -0.90 3,836 22,219 +190 Hover/Click
Oct22 220517 400.00 404.30 396.80 400.20 -0.90 2,275 19,060 +105 Hover/Click
Dec22 220517 401.90 405.70 398.30 401.80 -0.60 15,116 90,591 +144 Hover/Click
Jan23 220517 401.10 404.20 397.60 401.00 -0.30 2,344 14,113 +140 Hover/Click
Mar23 220517 395.40 399.30 393.60 397.00 +0.40 1,677 13,323 +164 Hover/Click
May23 220517 393.40 397.60 392.20 395.20 +0.20 1,638 7,966 +248 Hover/Click
Jul23 220517 394.80 397.50 391.90 394.90 +0.40 778 4,573 -14 Hover/Click
Aug23 220517 390.80 393.20 388.40 390.70 unch 318 975 +13 Hover/Click
Total Volume and Open Interest 76,701 360,821 -681  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220517 83.11 84.19 81.90 83.49 +0.50 30,811 156,372 +570 Hover/Click
Aug22 220517 79.37 80.65 78.50 80.33 +0.91 5,160 30,762 -179 Hover/Click
Sep22 220517 77.60 78.79 76.75 78.41 +0.75 4,274 24,583 -287 Hover/Click
Oct22 220517 76.14 77.22 75.36 76.80 +0.59 4,730 22,067 +449 Hover/Click
Dec22 220517 75.48 76.54 74.68 76.12 +0.55 13,671 96,005 +1,600 Hover/Click
Jan23 220517 74.54 75.65 73.88 75.28 +0.60 1,733 12,742 -29 Hover/Click
Mar23 220517 73.25 74.26 72.59 73.96 +0.68 1,340 12,327 +9 Hover/Click
May23 220517 71.98 73.07 71.42 72.74 +0.73 1,428 6,716 -81 Hover/Click
Jul23 220517 70.81 71.99 70.42 71.68 +0.79 611 3,418 -204 Hover/Click
Aug23 220517 70.29 70.41 70.29 70.31 +0.88 23 494 +8 Hover/Click
Total Volume and Open Interest 63,981 372,112 +1,842  
Canola(WCE) Weekly Monthly
Jul22 220517 1196.4 1219.0 1185.5 1190.0 -6.0 10,236 41,424 -928 Hover/Click
Nov22 220517 1111.1 1117.9 1091.9 1095.1 -9.7 9,162 75,713 +2,123 Hover/Click
Jan23 220517 1114.1 1120.0 1094.0 1099.6 -8.2 849 19,406 +262 Hover/Click
Mar23 220517 1114.9 1114.9 1095.1 1101.0 -3.3 66 909 -11 Hover/Click
May23 220517 1103.9 1103.9 1092.4 1092.4 +0.1 42 99 +12 Hover/Click
Total Volume and Open Interest 20,522 138,814 +1,075  
Corn(CBOT) Weekly Monthly
Jul22 220517 808.00 809.25 797.25 800.75 -8.75 113,807 611,997 -20 Hover/Click
Sep22 220517 776.75 777.25 766.75 772.75 -5.25 49,023 234,117 +4,228 Hover/Click
Dec22 220517 763.50 765.75 755.50 760.75 -4.75 77,349 480,216 +8,039 Hover/Click
Mar23 220517 766.00 768.00 758.25 764.00 -4.00 8,575 79,590 +447 Hover/Click
May23 220517 763.50 766.50 757.00 763.75 -2.25 3,104 30,529 -411 Hover/Click
Jul23 220517 755.25 760.00 750.00 756.75 -1.50 2,534 40,570 +293 Hover/Click
Sep23 220517 685.75 691.00 681.00 686.00 +0.75 506 5,437 +81 Hover/Click
Dec23 220517 653.75 663.75 650.00 656.25 +1.75 4,456 49,769 -1,250 Hover/Click
Mar24 220517 660.00 669.00 656.50 662.00 +2.00 109 1,948 -4 Hover/Click
May24 220517 660.50 663.75 660.50 663.75 +2.75 0 180 +0 Hover/Click
Total Volume and Open Interest 259,579 1,537,569 +11,362  
Wheat(CBOT) Weekly Monthly
Jul22 220517 1268.00 1284.00 1200.75 1277.50 +30.00 35,248 162,595 +49 Hover/Click
Sep22 220517 1268.00 1285.00 1203.75 1278.75 +27.75 15,024 55,060 +410 Hover/Click
Dec22 220517 1264.75 1282.00 1205.50 1279.00 +24.75 14,855 64,365 +911 Hover/Click
Mar23 220517 1250.00 1273.25 1199.25 1271.75 +26.25 4,026 13,698 +219 Hover/Click
May23 220517 1219.00 1242.75 1167.75 1241.00 +30.75 1,733 3,782 +301 Hover/Click
Jul23 220517 1119.75 1161.00 1072.50 1159.75 +43.00 1,437 8,898 +227 Hover/Click
Total Volume and Open Interest 73,202 315,578 +2,123  
Wheat(KCBT) Weekly Monthly
Jul22 220517 1370.50 1379.25 1298.50 1367.75 +15.75 12,791 95,686 -487 Hover/Click
Sep22 220517 1373.00 1380.00 1299.50 1369.25 +15.50 4,790 32,683 +144 Hover/Click
Dec22 220517 1366.50 1377.50 1300.00 1370.00 +15.25 4,570 32,799 +82 Hover/Click
Mar23 220517 1357.00 1363.00 1290.00 1360.75 +19.50 1,223 6,490 +334 Hover/Click
May23 220517 1310.25 1326.25 1255.25 1324.25 +23.75 444 1,737 +81 Hover/Click
Jul23 220517 1189.50 1208.00 1139.50 1207.00 +20.75 543 3,726 +105 Hover/Click
Sep23 220517 1129.75 1151.50 1102.50 1151.50 +20.25 91 721 +27 Hover/Click
Total Volume and Open Interest 24,622 174,508 +254  
Wheat(MGE) Weekly Monthly
Jul22 220517 1393.25 1412.75 1340.00 1393.50 +8.50 4,666 37,126 -277 Hover/Click
Sep22 220517 1388.00 1406.50 1332.00 1389.50 +10.75 2,445 23,821 +319 Hover/Click
Dec22 220517 1380.00 1400.00 1332.00 1384.25 +11.25 1,119 14,540 +194 Hover/Click
Mar23 220517 1390.25 1390.25 1344.50 1378.75 +13.50 67 1,071 +3 Hover/Click
May23 220517 1358.75 1358.75 1358.75 1358.75 +18.00 2 75 +0 Hover/Click
Jul23 220517 1278.75 1278.75 1278.75 1278.75 +29.25 1 33 +1 Hover/Click
Total Volume and Open Interest 8,337 77,075 +261  
Oats(CBOT) Weekly Monthly
Jul22 220517 639.50 658.50 628.25 653.75 +14.25 138 1,913 -1 Hover/Click
Sep22 220517 592.00 608.50 590.50 607.75 +13.25 2 444 +1 Hover/Click
Dec22 220517 589.25 605.00 586.75 602.00 +11.75 4 573 +2 Hover/Click
Mar23 220517 600.00 601.00 600.00 601.00 +10.25 0 56 +0 Hover/Click
Total Volume and Open Interest 144 2,997 +1  
Rough Rice(CBOT) Weekly Monthly
May22 220513 17.15 17.15 17.15 17.15 +0.22 31 31 +16 Hover/Click
Jul22 220517 17.80 18.04 16.88 17.17 -0.66 419 7,902 +41 Hover/Click
Sep22 220517 17.77 18.08 17.05 17.30 -0.56 197 2,496 +36 Hover/Click
Nov22 220517 17.72 18.07 17.16 17.38 -0.53 37 154 +18 Hover/Click
Total Volume and Open Interest 668 10,587 +56  
Live Cattle(CME) Weekly Monthly
Jun22 220517 133.600 133.935 132.825 133.000 -0.185 22,310 56,153 -8,283 Hover/Click
Aug22 220517 134.185 134.400 133.250 133.485 -0.415 30,187 129,451 +5,591 Hover/Click
Oct22 220517 140.235 140.285 139.200 139.535 -0.315 11,885 61,234 +1,582 Hover/Click
Dec22 220517 146.200 146.400 145.150 145.350 -0.650 6,495 33,750 +763 Hover/Click
Feb23 220517 151.685 151.850 150.600 150.785 -0.650 2,966 14,028 -2 Hover/Click
Apr23 220517 155.400 155.600 154.380 154.535 -0.500 782 6,985 +38 Hover/Click
Total Volume and Open Interest 74,857 304,305 -255  
Feeder Cattle(CME) Weekly Monthly
May22 220517 157.380 157.830 157.035 157.185 -0.215 847 2,961 -232 Hover/Click
Aug22 220517 168.100 168.700 166.400 166.785 -0.650 7,002 27,138 +243 Hover/Click
Sep22 220517 170.800 171.150 169.000 169.235 -0.815 2,644 6,837 +74 Hover/Click
Oct22 220517 173.080 173.450 171.185 171.380 -1.055 1,247 4,330 +93 Hover/Click
Nov22 220517 174.830 175.150 172.900 173.100 -0.980 582 2,025 -17 Hover/Click
Jan23 220517 174.500 174.500 172.850 173.000 -0.650 171 1,408 +15 Hover/Click
Mar23 220517 174.650 175.850 174.630 174.630 -0.805 69 181 +28 Hover/Click
Total Volume and Open Interest 12,570 44,908 +202  
Lean Hogs(CME) Weekly Monthly
Jun22 220517 104.200 105.450 102.600 105.150 +1.320 18,192 40,147 -4,963 Hover/Click
Jul22 220517 104.850 107.980 104.280 107.750 +2.950 15,323 50,474 +747 Hover/Click
Aug22 220517 105.000 107.600 104.450 107.250 +2.450 9,610 35,269 -1,240 Hover/Click
Oct22 220517 91.150 92.200 90.200 91.480 +0.680 4,879 40,885 -1,057 Hover/Click
Dec22 220517 84.250 84.500 82.950 83.280 -0.750 2,533 26,259 +21 Hover/Click
Feb23 220517 88.280 88.600 86.880 87.150 -1.150 637 9,224 +65 Hover/Click
Apr23 220517 92.600 92.700 91.130 91.430 -1.170 236 4,777 +7 Hover/Click
May23 220517 95.380 95.380 95.380 95.380 -1.050 0 60 +0  
Total Volume and Open Interest 51,483 208,768 -7,530  
Class III Milk(CME) Weekly Monthly
May22 220517 24.99 25.02 24.96 25.02 +0.03 146 5,520 +25 Hover/Click
Jun22 220517 24.52 24.85 24.45 24.59 +0.18 197 5,266 +33 Hover/Click
Jul22 220517 24.25 24.74 24.25 24.44 +0.19 88 3,961 +3 Hover/Click
Aug22 220517 23.90 24.29 23.90 24.09 +0.19 11 3,292 +7 Hover/Click
Sep22 220517 23.45 23.83 23.45 23.65 +0.15 24 3,071 -1 Hover/Click
Oct22 220517 23.32 23.50 23.32 23.40 +0.20 31 2,475 +2 Hover/Click
Nov22 220517 23.00 23.05 22.95 23.00 +0.20 22 2,492 +12 Hover/Click
Dec22 220517 22.15 22.20 22.10 22.20 +0.05 26 2,284 -1 Hover/Click
Jan23 220517 21.43 21.43 21.32 21.32 +0.03 33 1,022 +0 Hover/Click
Feb23 220517 20.75 20.75 20.70 20.70 +0.05 32 712 +11 Hover/Click
Mar23 220517 20.35 20.50 20.35 20.40 +0.15 18 710 +2 Hover/Click
Apr23 220517 20.10 20.19 20.08 20.08 +0.10 52 514 +34 Hover/Click
May23 220517 19.90 19.90 19.83 19.83 +0.11 20 437 +8 Hover/Click
Total Volume and Open Interest 712 32,408 +146  
Cocoa(ICE) Weekly Monthly
May22 220513 2483 2483 2483 2483 +22 0 10 +0 Hover/Click
Jul22 220517 2513 2528 2490 2513 +8 21,280 116,529 +1,009 Hover/Click
Sep22 220517 2526 2543 2508 2530 +9 12,277 55,518 +2,218 Hover/Click
Dec22 220517 2550 2564 2531 2555 +14 5,798 54,487 +156 Hover/Click
Mar23 220517 2540 2563 2528 2554 +16 2,762 35,857 +290 Hover/Click
May23 220517 2537 2552 2526 2550 +15 1,009 18,322 +178 Hover/Click
Jul23 220517 2534 2548 2523 2548 +15 592 5,620 +62 Hover/Click
Total Volume and Open Interest 44,411 294,009 +3,804  
Coffee "C"(ICE) Weekly Monthly
May22 220517 228.20 228.20 228.20 228.20 +2.40 1 65 -1 Hover/Click
Jul22 220517 224.00 229.35 220.55 227.20 +2.40 19,974 89,903 -2,740 Hover/Click
Sep22 220517 224.00 229.40 220.65 227.25 +2.40 11,362 42,937 +403 Hover/Click
Dec22 220517 224.25 229.05 220.45 226.90 +2.40 6,263 37,716 -436 Hover/Click
Mar23 220517 222.85 227.60 220.10 225.95 +2.35 1,447 19,806 +436 Hover/Click
May23 220517 223.50 226.40 218.45 224.90 +2.30 107 6,818 -7 Hover/Click
Total Volume and Open Interest 39,436 208,343 -2,298  
Orange Juice(ICE) Weekly Monthly
Jul22 220517 175.20 178.80 172.70 175.30 -0.25 799 9,478 -78 Hover/Click
Sep22 220517 169.55 171.20 167.00 168.30 -1.25 276 1,630 +87 Hover/Click
Nov22 220517 168.00 168.00 166.75 166.85 -0.55 57 908 +24 Hover/Click
Jan23 220517 166.60 166.60 166.60 166.60 -1.45 2 59 +0 Hover/Click
Mar23 220517 167.10 167.10 167.10 167.10 -1.45 1 19 +0 Hover/Click
May23 220517 167.60 167.60 167.60 167.60 -1.20       Hover/Click
Total Volume and Open Interest 1,135 12,094 +33  
Sugar #11(ICE) Weekly Monthly
Jul22 220517 19.66 20.24 19.57 20.00 +0.32 63,360 318,625 -7,878 Hover/Click
Oct22 220517 19.76 20.29 19.68 20.08 +0.29 27,076 185,758 +1,939 Hover/Click
Mar23 220517 19.95 20.43 19.88 20.26 +0.28 12,862 117,614 +0 Hover/Click
May23 220517 19.19 19.64 19.15 19.48 +0.25 3,222 56,240 +318 Hover/Click
Jul23 220517 18.67 19.12 18.66 18.97 +0.23 1,892 44,211 +595 Hover/Click
Oct23 220517 18.38 18.80 18.34 18.66 +0.23 878 29,356 +192 Hover/Click
Mar24 220517 18.45 18.84 18.45 18.75 +0.21 352 19,011 +169 Hover/Click
May24 220517 18.00 18.26 18.00 18.22 +0.20 72 3,944 -1 Hover/Click
Total Volume and Open Interest 109,927 788,686 -4,570  
London Cocoa(LCE) Weekly Monthly
Jul22 220517 1799 1804 1773 1776 -23 6,723 41,447 -99 Hover/Click
Sep22 220517 1814 1819 1794 1799 -17 7,558 51,981 +1,138 Hover/Click
Dec22 220517 1839 1840 1819 1827 -12 5,479 81,738 +26 Hover/Click
Mar23 220517 1827 1832 1814 1821 -9 3,698 49,742 +528 Hover/Click
May23 220517 1833 1833 1813 1819 -9 1,264 14,656 +298 Hover/Click
Jul23 220517 1814 1820 1811 1817 -8 1,227 10,675 +634 Hover/Click
Sep23 220517 1812 1818 1809 1815 -8 572 5,350 +109 Hover/Click
Total Volume and Open Interest 26,983 261,530 +2,699  
London Sugar(LCE) Weekly Monthly
Aug22 220517 550.00 560.10 544.30 554.80 +5.60 4,403 32,726 +246 Hover/Click
Oct22 220517 535.00 544.00 531.70 540.20 +5.40 1,379 15,304 -156 Hover/Click
Dec22 220517 528.60 538.70 526.90 535.20 +6.30 509 9,425 +66 Hover/Click
Mar23 220517 524.80 535.40 523.40 531.80 +6.70 162 6,093 +50 Hover/Click
May23 220517 516.80 525.90 516.60 524.00 +6.30 58 2,682 +6 Hover/Click
Total Volume and Open Interest 6,673 70,033 +338  
Cotton(ICE) Weekly Monthly
Jul22 220517 150.52 151.95 148.25 148.46 -2.19 11,409 84,975 -1,032 Hover/Click
Oct22 220517 140.47 140.47 139.01 139.01 -0.60 1 33 +0 Hover/Click
Dec22 220517 132.71 133.79 131.15 132.36 -0.60 6,729 80,527 -817 Hover/Click
Mar23 220517 127.00 127.80 125.81 126.79 -0.46 925 15,764 +112 Hover/Click
May23 220517 121.51 121.87 120.36 121.22 -0.33 349 5,421 +150 Hover/Click
Jul23 220517 115.90 116.54 115.00 115.65 -0.21 133 5,367 +60 Hover/Click
Total Volume and Open Interest 19,833 202,258 -1,678  
Lumber(CME) Weekly Monthly
Jul22 220517 804.5 812.2 775.5 788.0 +1.0 211 1,635 -22  
Sep22 220517 764.0 790.0 759.0 772.0 +8.5 27 459 -6  
Nov22 220517 765.0 775.0 765.0 775.0 +25.0 16 169 +6  
Jan23 220517 790.6 790.6 790.6 790.6 +25.0 0 28 +0  
Mar23 220517 797.0 797.0 797.0 797.0 +25.0 0 2 +0  
May23 220517 772.8 772.8 772.8 772.8 +25.0 0 1 +0  
Jul23 220517 762.2 762.2 762.2 762.2 +25.0        
Total Volume and Open Interest 254 2,294 -52  
Crude Oil(NYM) Weekly Monthly
Jun22 220517 113.87 115.56 111.75 112.40 -1.80 240,989 124,028 -9,983 Hover/Click
Jul22 220517 111.61 113.20 108.96 109.63 -2.19 134,308 251,757 +15,496 Hover/Click
Aug22 220517 108.68 110.16 106.06 106.76 -2.15 63,131 120,284 -1,814 Hover/Click
Sep22 220517 105.74 107.06 103.17 103.86 -2.07 37,240 119,035 +1,097 Hover/Click
Oct22 220517 103.65 104.30 100.71 101.28 -1.97 17,438 73,291 +2,033 Hover/Click
Nov22 220517 101.33 102.01 98.50 99.11 -1.88 15,479 55,088 +871 Hover/Click
Dec22 220517 98.94 99.99 96.62 97.22 -1.77 45,892 245,193 +1,440 Hover/Click
Jan23 220517 97.23 97.76 94.94 95.50 -1.66 4,031 38,128 +83 Hover/Click
Feb23 220517 95.63 96.42 93.41 93.96 -1.55 2,699 38,965 +148 Hover/Click
Mar23 220517 94.18 94.63 92.19 92.61 -1.45 4,881 54,873 +676 Hover/Click
Apr23 220517 92.53 93.39 91.30 91.43 -1.35 1,117 34,125 +51 Hover/Click
May23 220517 91.87 92.04 90.14 90.39 -1.26 1,148 27,016 +53 Hover/Click
Jun23 220517 90.60 91.38 88.87 89.42 -1.18 15,105 131,431 +1,431 Hover/Click
Jul23 220517 88.49 89.84 88.47 88.49 -1.10 480 23,425 -19 Hover/Click
Aug23 220517 87.63 88.81 87.61 87.63 -1.01 618 19,366 -136 Hover/Click
Sep23 220517 87.73 88.21 86.49 86.82 -0.92 1,116 25,946 -30 Hover/Click
Total Volume and Open Interest 610,648 1,752,279 +14,521  
e-miNY Crude Oil(NYM)
Jun22 220517 113.600 115.550 111.750 112.400 -1.800 18,813 3,442 +356  
Jul22 220517 111.750 113.200 108.950 109.625 -2.200 2,098 717 +283  
Aug22 220517 108.950 110.000 106.225 106.750 -2.150 86 122 +25  
Sep22 220517 105.500 106.900 103.500 103.850 -2.075 14 260 +4  
Oct22 220517 103.325 103.900 101.100 101.275 -1.975 1 21 +0  
Nov22 220517 101.100 101.500 98.975 99.100 -1.900 2 29 +0  
Dec22 220517 99.000 99.700 97.100 97.225 -1.775 21 346 -12  
Jan23 220517 96.725 97.500 95.500 95.500 -1.650 0 82 +0  
Feb23 220517 93.950 95.900 93.900 93.950 -1.550 0 4 +0  
Mar23 220517 92.600 92.600 92.600 92.600 -1.450 0 12 +0  
Total Volume and Open Interest 21,048 5,125 +659  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220517 391.34 397.39 378.00 379.93 -10.82 30,419 42,209 -2,390 Hover/Click
Jul22 220517 377.14 383.24 367.47 369.28 -8.10 29,995 69,322 +1,774 Hover/Click
Aug22 220517 368.80 372.75 358.96 361.03 -7.12 19,000 26,267 +994 Hover/Click
Sep22 220517 362.83 364.86 351.94 354.14 -7.08 14,105 21,923 +4 Hover/Click
Oct22 220517 354.03 357.51 346.10 347.40 -7.03 7,876 18,715 -452 Hover/Click
Nov22 220517 345.98 349.62 339.50 340.51 -7.07 5,074 12,177 +142 Hover/Click
Dec22 220517 341.37 342.87 332.30 333.64 -7.18 7,163 22,943 -884 Hover/Click
Jan23 220517 332.73 336.98 326.61 327.79 -7.21 1,602 7,856 +14 Hover/Click
Feb23 220517 326.12 329.93 320.50 321.57 -7.09 959 5,405 -50 Hover/Click
Mar23 220517 318.94 322.63 313.95 314.91 -6.84 965 3,591 +71 Hover/Click
Apr23 220517 313.00 313.58 307.56 307.56 -6.63 528 2,348 +22 Hover/Click
May23 220517 307.16 307.16 301.22 301.22 -6.44 590 1,983 -74 Hover/Click
Jun23 220517 301.96 301.96 295.74 295.74 -6.21 665 5,720 -86 Hover/Click
Jul23 220517 298.00 298.00 292.67 292.67 -6.08 102 769 +13 Hover/Click
Total Volume and Open Interest 119,683 253,939 -772  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220517 401.86 405.24 390.48 394.17 -8.12 68,894 71,690 -9,339 Hover/Click
Jul22 220517 383.36 387.26 374.23 377.63 -6.42 62,172 81,118 +5,343 Hover/Click
Aug22 220517 364.25 368.32 357.14 359.94 -5.29 29,165 40,117 -753 Hover/Click
Sep22 220517 348.41 351.31 341.01 343.65 -4.81 19,449 29,405 -148 Hover/Click
Oct22 220517 321.99 324.29 314.65 317.17 -4.48 6,024 18,536 +94 Hover/Click
Nov22 220517 306.22 309.28 301.39 303.15 -4.14 3,602 14,746 -700 Hover/Click
Dec22 220517 294.97 298.54 290.09 292.30 -3.56 5,209 31,295 -274 Hover/Click
Jan23 220517 287.58 289.30 282.85 284.40 -3.00 1,659 7,189 +173 Hover/Click
Feb23 220517 282.60 283.50 278.30 279.04 -2.68 774 2,899 -26 Hover/Click
Mar23 220517 280.13 280.65 275.07 276.06 -2.69 402 2,862 +114 Hover/Click
Total Volume and Open Interest 197,799 306,255 -5,394  
e-miNY RBOB Gasoline(NYM)
Jun22 220517 402.30 402.30 394.17 394.17 -8.12 0 1 +0  
Jul22 220517 377.63 377.63 377.63 377.63 -6.42        
Aug22 220517 359.94 359.94 359.94 359.94 -5.29        
Sep22 220517 343.65 343.65 343.65 343.65 -4.81        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220517 8.016 8.372 8.015 8.304 +0.348 85,042 60,473 -5,632 Hover/Click
Jul22 220517 8.112 8.457 8.112 8.394 +0.341 57,740 193,773 +3,631 Hover/Click
Aug22 220517 8.146 8.433 8.112 8.380 +0.340 10,980 59,916 +332 Hover/Click
Sep22 220517 8.067 8.392 8.067 8.339 +0.340 9,178 85,796 +1,026 Hover/Click
Oct22 220517 8.025 8.370 8.025 8.322 +0.338 10,488 95,659 +529 Hover/Click
Nov22 220517 8.113 8.429 8.099 8.380 +0.336 5,043 52,148 -128 Hover/Click
Dec22 220517 8.314 8.528 8.233 8.500 +0.333 4,280 48,568 -114 Hover/Click
Jan23 220517 8.359 8.638 8.324 8.598 +0.334 6,117 62,591 -22 Hover/Click
Feb23 220517 8.010 8.272 8.010 8.245 +0.316 2,529 27,333 -301 Hover/Click
Mar23 220517 6.750 6.939 6.702 6.910 +0.224 2,721 38,971 +125 Hover/Click
Apr23 220517 4.849 4.947 4.825 4.935 +0.127 4,366 58,473 +508 Hover/Click
May23 220517 4.660 4.752 4.645 4.737 +0.110 4,407 61,468 +509 Hover/Click
Jun23 220517 4.708 4.796 4.693 4.783 +0.108 4,793 24,950 -1,102 Hover/Click
Jul23 220517 4.742 4.834 4.735 4.823 +0.105 2,231 21,151 +303 Hover/Click
Aug23 220517 4.721 4.820 4.721 4.812 +0.107 1,260 13,493 +148 Hover/Click
Sep23 220517 4.694 4.794 4.694 4.783 +0.106 1,940 18,090 +503 Hover/Click
Total Volume and Open Interest 216,611 1,109,394 +1,522  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220517 114.42 115.69 111.09 111.93 -2.31 220,316 287,014 -14,650 Hover/Click
Aug22 220517 112.12 113.43 109.12 109.85 -2.26 148,753 302,802 +13,350 Hover/Click
Sep22 220517 109.87 110.83 106.87 107.53 -2.15 100,971 201,221 -4,469 Hover/Click
Oct22 220517 107.55 108.39 104.72 105.33 -2.03 49,101 123,068 +8,782 Hover/Click
Nov22 220517 105.47 106.29 102.83 103.41 -1.88 28,963 103,183 +276 Hover/Click
Dec22 220517 103.56 104.34 101.05 101.61 -1.76 70,223 191,003 +734 Hover/Click
Jan23 220517 101.75 102.42 99.41 99.96 -1.66 11,291 43,141 +317 Hover/Click
Feb23 220517 99.70 100.82 97.91 98.45 -1.57 6,535 48,700 -487 Hover/Click
Mar23 220517 98.70 99.50 96.64 97.17 -1.48 9,092 40,403 +800 Hover/Click
Apr23 220517 97.75 97.75 95.69 96.03 -1.41 1,617 18,206 +105 Hover/Click
May23 220517 96.71 96.72 95.06 95.06 -1.33 1,787 21,095 +373 Hover/Click
Jun23 220517 95.56 96.22 93.70 94.19 -1.24 21,227 87,576 -61 Hover/Click
Jul23 220517 94.88 94.88 93.33 93.33 -1.16 1,471 19,339 +362 Hover/Click
Aug23 220517 94.05 94.05 92.51 92.51 -1.07 678 12,812 +175 Hover/Click
Total Volume and Open Interest 698,080 1,845,619 +8,152  
Gas Oil(ICE) Weekly Monthly
Jun22 220517 1099.75 1120.00 1063.75 1090.50 -3.50 41,591 111,106 -5,063 Hover/Click
Jul22 220517 1073.50 1089.50 1040.25 1066.00 unch 42,079 103,489 +622 Hover/Click
Aug22 220517 1047.00 1061.50 1018.25 1043.25 +1.75 26,756 49,544 -507 Hover/Click
Sep22 220517 1031.75 1040.50 1003.25 1026.50 +2.00 16,705 49,954 -877 Hover/Click
Oct22 220517 1014.50 1022.25 988.25 1010.50 +2.50 14,632 42,768 +2,481 Hover/Click
Nov22 220517 987.75 995.25 964.00 984.50 +1.75 11,059 22,680 -2,225 Hover/Click
Dec22 220517 961.75 966.75 934.75 956.75 -0.25 17,651 66,551 -516 Hover/Click
Jan23 220517 939.50 946.50 918.00 938.75 -1.50 2,709 15,902 -141 Hover/Click
Feb23 220517 926.50 929.25 905.75 921.50 -3.25 655 8,901 -78 Hover/Click
Mar23 220517 911.25 915.00 889.25 906.00 -4.75 1,630 8,458 +257 Hover/Click
Total Volume and Open Interest 179,257 535,558 -5,784  
Ethanol(CBOT)
Jun22 220517 2.160 2.160 2.160 2.160 unch        
Jul22 220517 2.160 2.160 2.160 2.160 unch        
Aug22 220517 2.160 2.160 2.160 2.160 unch        
Sep22 220517 2.160 2.160 2.160 2.160 unch        
Oct22 220517 2.160 2.160 2.160 2.160 unch        
Nov22 220517 2.160 2.160 2.160 2.160 unch        
Dec22 220517 2.160 2.160 2.160 2.160 unch        
Jan23 220517 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220517 114.15 115.55 111.81 112.40 -1.80 41,308 45,281 -3,090 Hover/Click
Jul22 220517 111.82 113.04 109.04 109.63 -2.19 61,863 62,636 +5,129 Hover/Click
Aug22 220517 108.75 109.92 106.48 106.76 -2.15 42,288 37,160 +1,399 Hover/Click
Sep22 220517 106.51 106.83 103.74 103.86 -2.07 23,753 49,962 +1,732 Hover/Click
Oct22 220517 103.11 104.07 101.17 101.28 -1.97 6,115 31,111 +1,532 Hover/Click
Nov22 220517 100.86 101.52 99.00 99.11 -1.88 3,529 15,919 +71 Hover/Click
Dec22 220517 99.53 99.95 96.84 97.22 -1.77 8,077 113,157 +121 Hover/Click
Jan23 220517 96.81 96.81 95.39 95.50 -1.66 457 7,813 +20 Hover/Click
Feb23 220517 93.96 93.96 93.96 93.96 -1.55 374 4,057 +37 Hover/Click
Mar23 220517 92.61 92.61 92.61 92.61 -1.45 579 9,936 +130 Hover/Click
Apr23 220517 91.43 91.43 91.43 91.43 -1.35 130 3,286 +40 Hover/Click
May23 220517 90.39 90.39 90.39 90.39 -1.26 105 2,888 +25 Hover/Click
Jun23 220517 89.42 89.42 89.42 89.42 -1.18 1,880 29,751 +356 Hover/Click
Jul23 220517 88.49 88.49 88.49 88.49 -1.10 53 1,778 +0 Hover/Click
Aug23 220517 87.63 87.63 87.63 87.63 -1.01 110 1,139 +0 Hover/Click
Sep23 220517 86.82 86.82 86.82 86.82 -0.92 109 3,766 -80 Hover/Click
Total Volume and Open Interest 194,664 504,446 +7,559  
US Dollar Index(ICE) Weekly Monthly
Jun22 220517 104.175 104.260 103.250 103.408 -0.792 33,575 62,009 +5,365 Hover/Click
Sep22 220517 104.000 104.040 103.065 103.183 -0.837 68 589 +2 Hover/Click
Dec22 220517 103.825 103.825 102.885 102.902 -0.868 8 217 +6 Hover/Click
Total Volume and Open Interest 33,652 62,823 +5,373  
Australian Dollar(CME) Weekly Monthly
Jun22 220517 69.73 70.44 69.71 70.17 +0.37 93,451 157,515 +1,501 Hover/Click
Sep22 220517 69.85 70.52 69.81 70.26 +0.36 85 626 -21 Hover/Click
Dec22 220517 70.00 70.51 69.84 70.26 +0.34 0 57 +0 Hover/Click
Total Volume and Open Interest 93,625 158,329 +1,493  
British Pound(CME) Weekly Monthly
Jun22 220517 123.23 124.99 123.18 124.81 +1.62 90,660 248,437 -5,181 Hover/Click
Sep22 220517 123.50 125.09 123.42 124.92 +1.59 253 2,989 +56 Hover/Click
Dec22 220517 123.69 125.26 123.68 125.11 +1.56 11 2,000 -6 Hover/Click
Total Volume and Open Interest 91,105 255,102 -5,130  
Canadian Dollar(CME) Weekly Monthly
Jun22 220517 77.82 78.08 77.76 77.94 +0.07 79,477 145,741 +1,825 Hover/Click
Sep22 220517 77.79 78.07 77.76 77.93 +0.06 307 4,628 +94 Hover/Click
Dec22 220517 78.03 78.05 77.77 77.93 +0.07 102 5,736 +4 Hover/Click
Mar23 220517 77.94 78.06 77.81 77.94 +0.07 64 339 +51 Hover/Click
Total Volume and Open Interest 80,059 157,154 +1,979  
Japanese Yen(CME) Weekly Monthly
Jun22 220517 77.56 77.68 77.11 77.33 -0.20 158,984 234,907 -4,090 Hover/Click
Sep22 220517 78.02 78.10 77.54 77.76 -0.19 299 2,257 +81 Hover/Click
Dec22 220517 78.11 78.66 78.11 78.33 -0.19 14 180 +0 Hover/Click
Total Volume and Open Interest 160,169 239,269 -4,190  
Swiss Franc(CME) Weekly Monthly
Jun22 220517 99.90 100.95 99.88 100.74 +0.75 20,009 52,372 +919 Hover/Click
Sep22 220517 100.60 101.60 100.56 101.42 +0.76 33 390 +2 Hover/Click
Dec22 220517 102.00 102.38 101.43 102.20 +0.76 8 96 +0 Hover/Click
Total Volume and Open Interest 20,050 52,858 +921  
EuroFX(CME) Weekly Monthly
Jun22 220517 104.50 105.68 104.40 105.56 +1.06 183,023 683,549 -1,680 Hover/Click
Sep22 220517 105.12 106.30 105.04 106.19 +1.06 1,933 8,516 -369 Hover/Click
Dec22 220517 105.85 106.93 105.73 106.87 +1.07 102 2,601 -19 Hover/Click
Total Volume and Open Interest 186,300 698,907 -2,347  
Mexican Peso(CME) Weekly Monthly
Jun22 220517 496.50 499.13 496.38 498.25 +2.13 44,651 164,825 +1,547 Hover/Click
Sep22 220517 488.00 489.50 488.00 488.75 +2.13 23 453 +1 Hover/Click
Total Volume and Open Interest 44,674 165,278 +1,538  
Brazilian Real(CME) Weekly Monthly
Jun22 220517 196.65 202.10 196.65 201.65 +4.25 10,057 54,770 -1,284 Hover/Click
Jul22 220517 196.25 200.25 195.35 199.85 +4.25 677 689 +261  
Aug22 220517 198.35 198.35 198.35 198.35 +4.25 1 65 +0  
Sep22 220517 193.35 196.45 193.30 196.45 +4.10 0 8 +0 Hover/Click
Total Volume and Open Interest 10,735 55,532 -1,023  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220517 139~200 139~260 138~060 138~210 -1~080 273,991 1,179,407 -339 Hover/Click
Sep22 220517 138~240 138~270 137~080 137~230 -1~070 1,806 34,595 +644 Hover/Click
Dec22 220517 137~110 137~110 137~110 137~110 -1~070 1 11 +0 Hover/Click
Total Volume and Open Interest 275,798 1,214,013 +305  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220517 119~215 119~240 118~210 118~275 -0~260 1,200,488 3,602,066 -11,825 Hover/Click
Sep22 220517 119~080 119~090 118~070 118~135 -0~265 13,558 82,817 +708 Hover/Click
Dec22 220517 118~080 118~080 118~080 118~080 -0~265 2 31 +2 Hover/Click
Total Volume and Open Interest 1,214,048 3,684,914 -11,115  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220517 113~086 113~112 112~174 112~214 -0~194 812,244 3,726,893 -8,806 Hover/Click
Sep22 220517 112~254 112~292 112~040 112~076 -0~194 6,313 55,309 +2,771 Hover/Click
Dec22 220517 112~076 112~076 112~076 112~076 -0~194       Hover/Click
Total Volume and Open Interest 818,557 3,782,202 -6,035  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220517 105~233 105~247 105~154 105~165 -0~071 352,147 2,293,729 +15,853 Hover/Click
Sep22 220517 105~132 105~132 105~040 105~052 -0~075 764 5,550 +450 Hover/Click
Dec22 220517 105~056 105~056 105~056 105~056 -0~075       Hover/Click
Total Volume and Open Interest 352,911 2,299,279 +16,303  
Eurodollars(CME) Weekly Monthly
Jun22 220517 98.180 98.183 98.158 98.173 -0.005 112,917 1,020,258 +16,092  
Sep22 220517 97.380 97.385 97.300 97.315 -0.075 121,580 963,308 +4,025  
Dec22 220517 96.905 96.920 96.775 96.790 -0.125 146,174 1,346,625 -811  
Mar23 220517 96.760 96.785 96.605 96.620 -0.160 102,829 931,189 -5,178  
Jun23 220517 96.720 96.740 96.535 96.555 -0.175 206,709 909,105 -38,254  
Sep23 220517 96.815 96.835 96.620 96.645 -0.180 62,460 839,331 -3,500  
Dec23 220517 96.905 96.920 96.710 96.740 -0.175 76,346 1,169,805 -6,888  
Mar24 220517 96.990 97.005 96.800 96.830 -0.170 47,722 412,838 -1,980  
Jun24 220517 97.045 97.065 96.855 96.890 -0.165 56,839 436,201 -487  
Sep24 220517 97.075 97.090 96.890 96.920 -0.160 25,534 448,268 -925  
Dec24 220517 97.100 97.100 96.910 96.935 -0.155 38,149 734,048 -597  
Mar25 220517 97.115 97.120 96.945 96.970 -0.145 24,553 240,092 +869  
Jun25 220517 97.130 97.140 96.975 97.000 -0.130 28,386 168,284 +5,969  
Sep25 220517 97.145 97.145 96.995 97.020 -0.115 10,865 119,136 -55  
Dec25 220517 97.120 97.125 96.985 97.015 -0.105 11,605 143,501 +217  
Mar26 220517 97.095 97.100 96.975 97.000 -0.095 10,880 77,239 +759  
Jun26 220517 97.060 97.065 96.950 96.970 -0.090 9,109 71,391 +647  
Sep26 220517 97.025 97.030 96.915 96.940 -0.085 7,659 73,075 -780  
Total Volume and Open Interest 1,150,566 10,451,038 -37,446  
Ultra T-Bond(CBOT)
Jun22 220517 154~29 155~09 152~18 153~15 -2~02 142,441 1,263,778 -6,657  
Sep22 220517 154~12 154~31 152~18 153~14 -1~30 3,160 4,691 +2,828  
Dec22 220517 153~14 153~14 153~14 153~14 -1~30        
Total Volume and Open Interest 145,601 1,268,469 -3,829  
Ultra 10-Yr T-Note(CBOT)
Jun22 220517 129~035 129~075 127~270 128~060 -1~000 234,535 1,227,562 -11,971  
Sep22 220517 127~150 128~005 126~225 127~005 -0~315 2,734 7,591 -251  
Dec22 220517 127~005 127~005 127~005 127~005 -0~315        
Total Volume and Open Interest 237,269 1,235,153 -12,222  
30 Day Federal Funds(CBOT)
May22 220517 99.232 99.235 99.232 99.232 -0.003 4,989 354,039 -2,914  
Jun22 220517 98.900 98.900 98.890 98.895 -0.005 12,756 143,647 +1,085  
Jul22 220517 98.570 98.575 98.550 98.560 -0.010 27,717 336,964 +1,441  
Aug22 220517 98.150 98.155 98.105 98.115 -0.035 25,151 214,565 -1,944  
Sep22 220517 98.040 98.040 97.975 97.985 -0.050 3,049 63,724 +407  
Oct22 220517 97.775 97.780 97.695 97.705 -0.075 18,913 155,618 +60  
Total Volume and Open Interest 161,932 1,773,173 -189  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220517 149.48 149.56 149.44 149.48 +0.02 1,221 11,214 +125 Hover/Click
Sep22 220517 149.18 149.18 149.18 149.18 -0.05       Hover/Click
Dec22 220517 149.18 149.18 149.18 149.18 -0.05       Hover/Click
Total Volume and Open Interest 1,221 11,214 +125  
Euro-Buxl(EUREX)
Jun22 220517 170.14 170.14 167.52 168.42 -2.32 55,366 310,661 -10,896  
Sep22 220517 183.40 183.40 180.86 181.94 -2.94 427 7,512 +247  
Dec22 220517 180.46 180.46 180.46 180.46 -2.32        
Total Volume and Open Interest 55,793 318,173 -10,649  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220517 153.72 153.74 152.33 152.54 -1.49 653,539 1,451,886 -103,955 Hover/Click
Sep22 220517 153.99 153.99 152.80 152.97 -1.58 4,165 86,912 +3,307 Hover/Click
Dec22 220517 150.37 150.37 150.37 150.37 -1.49 2 19 +2 Hover/Click
Total Volume and Open Interest 657,706 1,538,817 -100,646  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220517 127.64 127.64 126.96 127.03 -0.74 465,287 1,774,373 -63,006 Hover/Click
Sep22 220517 126.16 126.27 125.71 125.79 -0.76 7,200 24,873 +6,841 Hover/Click
Dec22 220517 126.00 126.00 126.00 126.00 -0.74       Hover/Click
Total Volume and Open Interest 472,487 1,799,246 -56,165  
Euro-Schatz(EUREX)
Jun22 220517 110.44 110.44 110.22 110.25 -0.24 413,190 2,018,404 -91,247  
Sep22 220517 109.63 109.64 109.58 109.60 -0.28 4,481 9,490 +4,469  
Dec22 220517 110.28 110.28 110.28 110.28 -0.24        
Total Volume and Open Interest 417,671 2,027,894 -86,778  
3-Mth Euribor(EUREX)
Jun22 220517 100.230 100.230 100.230 100.230 -0.015 0 495 +0  
Sep22 220517 99.720 99.755 99.705 99.755 -0.005 0 1,308 +0  
Dec22 220517 99.260 99.260 99.260 99.260 -0.125 0 194 +0  
Total Volume and Open Interest 0 3,513 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220517 119~24 119~25 118~21 118~27 -1~14 171,229 659,988 -9,543 Hover/Click
Sep22 220517 118~29 118~29 118~05 118~05 -1~13 9 14 +9 Hover/Click
Total Volume and Open Interest 171,238 660,002 -9,534  
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 220517 100.245 100.250 100.185 100.230 -0.020 59,703 423,872 +5,957  
Sep22 220517 99.755 99.755 99.650 99.665 -0.095 88,924 528,417 -9,428  
Dec22 220517 99.375 99.375 99.245 99.255 -0.130 118,846 598,709 +2  
Total Volume and Open Interest 960,777 4,367,116 -19,845  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220517 98.71 98.71 98.64 98.65 -0.07 20,795 189,625 -3,663  
Sep22 220517 97.58 97.60 97.51 97.53 -0.05 23,395 185,838 -855  
Dec22 220517 96.92 96.94 96.82 96.85 -0.06 31,174 180,376 -6,623  
Mar23 220517 96.52 96.55 96.41 96.44 -0.07 20,305 129,633 -2,823  
Jun23 220517 96.41 96.43 96.31 96.34 -0.06 9,798 112,679 +631  
Sep23 220517 96.41 96.44 96.34 96.37 -0.04 6,302 103,508 +1,316  
Dec23 220517 96.43 96.48 96.37 96.40 -0.03 5,690 52,035 -1,599  
Mar24 220517 96.48 96.49 96.42 96.44 -0.01 3,409 42,777 -1,095  
Jun24 220517 96.46 96.47 96.45 96.47 -0.01 4 379 +4  
Sep24 220517 96.47 96.47 96.47 96.47 -0.01 0 104 +0  
Total Volume and Open Interest 120,872 997,114 -14,707  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220517 96.60 96.65 96.53 96.57 -0.02 209,168 1,129,550 +7,271  
Sep22 220517 96.57 96.57 96.57 96.57 -0.02 0 1,226 +0  
Total Volume and Open Interest 209,168 1,130,776 +7,271  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220517 97.07 97.08 96.99 97.01 -0.03 180,255 881,453 +844  
Sep22 220517 96.84 96.84 96.84 96.84 -0.04        
Total Volume and Open Interest 180,255 881,453 +844  
Gold(CMX) Weekly Monthly
Jun22 220517 1823.9 1834.8 1811.0 1818.9 +4.9 179,483 265,996 -10,494 Hover/Click
Aug22 220517 1831.7 1841.0 1817.8 1825.4 +5.0 21,399 242,156 +3,109 Hover/Click
Oct22 220517 1838.1 1846.8 1826.8 1832.9 +5.0 334 13,295 +56 Hover/Click
Dec22 220517 1846.2 1856.7 1834.4 1841.7 +5.1 2,043 33,398 -230 Hover/Click
Feb23 220517 1856.6 1860.0 1845.0 1851.6 +5.3 1,010 6,502 +297 Hover/Click
Apr23 220517 1866.1 1866.1 1861.3 1861.3 +5.5 393 3,077 +362 Hover/Click
Jun23 220517 1870.8 1870.8 1870.8 1870.8 +5.5 0 914 +0 Hover/Click
Aug23 220517 1880.0 1880.0 1880.0 1880.0 +5.5 0 50 +0 Hover/Click
Oct23 220517 1889.7 1889.7 1889.7 1889.7 +5.5 0 4 +0 Hover/Click
Dec23 220517 1900.9 1900.9 1900.9 1900.9 +5.5 1 397 +1 Hover/Click
Feb24 220517 1904.5 1904.5 1904.5 1904.5 +5.5       Hover/Click
Total Volume and Open Interest 205,090 566,403 -6,642  
Silver(CMX) Weekly Monthly
May22 220517 2165.5 2173.7 2155.5 2173.7 +20.2 35 709 -36 Hover/Click
Jul22 220517 2165.0 2192.5 2152.0 2175.0 +19.9 58,678 113,002 -464 Hover/Click
Sep22 220517 2168.0 2200.5 2161.5 2183.9 +19.9 2,002 16,416 +193 Hover/Click
Dec22 220517 2191.5 2218.0 2182.0 2202.9 +20.4 699 8,542 +177 Hover/Click
Mar23 220517 2205.5 2230.0 2205.5 2225.0 +23.0 71 1,973 -6 Hover/Click
May23 220517 2240.2 2240.2 2240.2 2240.2 +23.4 10 44 +2 Hover/Click
Jul23 220517 2266.0 2266.0 2255.3 2255.3 +23.4 1 107 +0 Hover/Click
Total Volume and Open Interest 61,608 142,543 -146  
Platinum(NYMEX) Weekly Monthly
Jul22 220517 927.8 950.1 923.2 943.4 +18.1 12,537 51,763 +397 Hover/Click
Oct22 220517 931.2 948.9 927.0 944.0 +17.1 386 12,083 +139 Hover/Click
Jan23 220517 931.4 947.8 929.3 944.8 +17.0 24 241 +6 Hover/Click
Apr23 220517 949.9 949.9 949.9 949.9 +17.0 0 25 +0 Hover/Click
Total Volume and Open Interest 12,948 64,190 +541  
Palladium(NYMEX) Weekly Monthly
Jun22 220517 1995.50 2072.00 1965.00 2032.20 +29.60 2,007 4,951 -337 Hover/Click
Sep22 220517 2007.00 2075.00 1977.50 2041.80 +27.90 476 4,490 +90 Hover/Click
Dec22 220517 2029.00 2078.50 2006.00 2054.10 +24.70 3 14 +2 Hover/Click
Total Volume and Open Interest 2,807 9,460 -246  
Copper(CMX) Weekly Monthly
May22 220517 424.05 427.95 421.25 423.95 +4.30 1,133 1,994 -526 Hover/Click
Jul22 220517 420.30 428.35 420.30 423.90 +4.75 49,917 109,535 +310 Hover/Click
Sep22 220517 420.80 428.25 420.75 424.10 +4.75 6,905 34,261 +841 Hover/Click
Dec22 220517 423.00 428.70 422.35 424.75 +4.60 2,179 25,839 +364 Hover/Click
Mar23 220517 424.80 429.05 422.75 425.40 +4.50 354 6,236 +126 Hover/Click
Total Volume and Open Interest 61,172 189,589 +1,221  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220517 32139 32692 32129 32581 +422 171,076 80,798 -3,147 Hover/Click
Sep22 220517 32162 32671 32127 32570 +424 205 825 +12 Hover/Click
Dec22 220517 32828 32828 32828 32828 +421 0 8 +0 Hover/Click
Mar23 220517 32909 32909 32909 32909 +422       Hover/Click
Total Volume and Open Interest 171,281 81,631 -3,135  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220517 4002.00 4091.50 4000.50 4084.75 +80.00 1,859,074 2,241,514 -7,701 Hover/Click
Sep22 220517 4005.75 4094.75 4004.00 4088.25 +80.50 3,908 23,596 +362 Hover/Click
Dec22 220517 4021.75 4106.50 4018.50 4101.00 +81.25 926 11,120 +157 Hover/Click
Mar23 220517 4121.75 4121.75 4121.75 4121.75 +82.75 139 1,386 -136 Hover/Click
Total Volume and Open Interest 1,864,047 2,279,563 -7,318  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220517 12235.50 12578.00 12234.00 12560.25 +315.50 663,517 244,237 -7,300 Hover/Click
Sep22 220517 12283.00 12610.75 12271.75 12594.50 +317.25 1,391 3,272 +140 Hover/Click
Dec22 220517 12505.00 12661.00 12505.00 12653.50 +319.75 11 240 +10 Hover/Click
Total Volume and Open Interest 664,919 247,756 -7,150  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220517 2414.70 2491.40 2414.70 2486.80 +71.60 9,913 60,424 -533 Hover/Click
Sep22 220517 2438.60 2493.20 2438.60 2493.20 +70.50 0 3 +0 Hover/Click
Dec22 220517 2498.10 2498.10 2498.10 2498.10 +70.70       Hover/Click
Total Volume and Open Interest 9,913 60,427 -533  
Volatility Index(CBOE)
May22 220517 27.60 27.75 25.75 26.60 -0.99 55,452 41,910 -10,639  
Jun22 220517 28.35 28.35 27.05 27.49 -0.60 96,931 120,651 +93  
Jul22 220517 29.02 29.05 28.10 28.58 -0.40 30,145 55,868 +72  
Aug22 220517 29.20 29.25 28.40 28.88 -0.25 18,048 40,847 +1,794  
Total Volume and Open Interest 216,838 304,506 -8,442  
S & P 600(CME)
Jun22 220517 1220.30 1220.30 1220.30 1220.30 +35.10        
Sep22 220517 1221.10 1221.10 1221.10 1221.10 +35.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220517 1780.00 1840.20 1780.00 1837.20 +54.80 215,235 527,260 -3,353 Hover/Click
Sep22 220517 1779.00 1840.80 1779.00 1838.80 +55.00 238 532 -30 Hover/Click
Dec22 220517 1839.90 1839.90 1839.90 1839.90 +55.90       Hover/Click
Total Volume and Open Interest 215,473 527,792 -3,383  
Nikkei 225(CME)
Jun22 220517 26490 26885 26460 26845 +330 4,593 12,076 +355  
Sep22 220517 26850 26880 26490 26860 +340 12 46 +6  
Total Volume and Open Interest 4,605 12,122 +361  
Nikkei 225(SGX) Weekly Monthly
Jun22 220517 26490 26710 26425 26610 +120 94,697 115,433 +5,905  
Sep22 220517 26560 26560 26560 26560 +120 683 1,104 +149  
Dec22 220517 26340 26340 26340 26340 +115 0 12,986 +0  
Total Volume and Open Interest 95,380 143,039 +911  
Nikkei 225 Mini(JPX)
Jun22 220517 26470 26710 26430 26630 +150 716,599 364,028 -9,399  
Sep22 220517 26440 26655 26365 26570 +80 57,148 13,067 -966  
Dec22 220517 26205 26420 26140 26350 +150 2,249 4,544 +269  
Total Volume and Open Interest 787,854 387,533 -57,170  
Nikkei 225(JPX)
Jun22 220517 26470 26710 26440 26630 +150 57,167 233,013 +3,326  
Sep22 220517 26410 26660 26380 26570 +80 214 8,692 +655  
Dec22 220517 26350 26350 26350 26350 +150 6 27,539 -5  
Total Volume and Open Interest 57,388 309,857 +5,341  
Nikkei 225(CME) Yen
Jun22 220517 26475 26870 26435 26825 +325 34,809 44,524 +1,218  
Sep22 220517 26765 26795 26410 26765 +325 79 121 +75  
Dec22 220517 26535 26535 26535 26535 +335        
Total Volume and Open Interest 34,888 44,645 +1,293  
Nikkei 225(CME) e-Mini Yen
Jun22 220517 26830 26830 26830 26830 +330        
Sep22 220517 26770 26770 26770 26770 +330        
Dec22 220517 26540 26540 26540 26540 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220517 6382.0 6458.5 6371.0 6429.0 +93.0 71,949 330,050 -658  
Jun22 220517 6337.5 6408.5 6321.5 6380.5 +93.5 7,677 13,091 +440  
Jul22 220517 6363.0 6363.0 6363.0 6363.0 +93.0 0 1 +0  
Sep22 220517 6358.0 6358.0 6358.0 6358.0 +94.0 4 6 +3  
Dec22 220517 6341.5 6341.5 6341.5 6341.5 +95.0 6 14,526 +24  
Mar23 220517 6340.0 6340.0 6340.0 6340.0 +95.0        
Total Volume and Open Interest 79,636 357,677 -191  
Hang Seng Index(HKFE) Weekly Monthly
May22 220517 19920 20581 19895 20575 +651 127,562 120,808 -3,198  
Jun22 220517 19688 20363 19687 20353 +647 1,304 15,464 +441  
Total Volume and Open Interest 129,291 155,649 -2,735  
DAX(EUREX) Weekly Monthly
Jun22 220517 14000.0 14247.0 13987.0 14174.0 +241.0 65,073 94,893 -3,890  
Sep22 220517 14055.0 14200.0 14050.0 14157.0 +242.0 22 526 +0  
Dec22 220517 14160.0 14160.0 14160.0 14160.0 +244.0 0 4 +0  
Total Volume and Open Interest 65,095 95,423 -3,890  
Mini-DAX(EUREX)
Jun22 220517 13998.0 14243.0 13991.0 14174.0 +241.0 46,076 13,765 -1,372  
Sep22 220517 14009.0 14216.0 14009.0 14157.0 +242.0 29 138 +4  
Dec22 220517 14110.0 14160.0 14110.0 14160.0 +244.0 0 9 +0  
Total Volume and Open Interest 46,105 13,912 -1,368  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220517 3677 3742 3674 3722 +62 958,624 4,637,738 -10,012  
Sep22 220517 3685 3725 3685 3708 +62 21,061 55,781 +7,949  
Dec22 220517 3671 3697 3671 3697 +63 5,115 105,568 +2,100  
Total Volume and Open Interest 984,800 4,806,583 +37  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220517 11731 11795 11671 11698 +13 29,532 171,939 -3,410  
Sep22 220517 11646 11713 11646 11671 +18 10 190 -9  
Dec22 220517 11651 11651 11651 11651 +17 10 24 +0  
Total Volume and Open Interest 29,552 172,153 -3,419  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220517 7437.00 7514.50 7434.00 7490.00 +63.00 111,758 618,361 -3,005  
Sep22 220517 7430.00 7455.00 7430.00 7436.50 +63.00 3,520 8,098 +3,494  
Dec22 220517 7433.50 7433.50 7433.50 7433.50 +63.00 1,358 1,368 +0  
Total Volume and Open Interest 116,636 627,827 +489  
SPI 200(SFE) Weekly Monthly
Jun22 220517 7070.0 7147.0 7066.0 7111.0 +34.0 68,882 244,404 -2,256  
Sep22 220517 7012.0 7012.0 7012.0 7012.0 +33.0 4 275 +1  
Dec22 220517 7013.0 7013.0 7013.0 7013.0 +33.0 0 103 +0  
Total Volume and Open Interest 68,894 244,819 -2,254  
FTSE MIB(ISE)
Jun22 220517 23865.00 24140.00 23820.00 23943.00 +250.00 16,679 98,042 -2,052  
Sep22 220517 23720.00 23955.00 23675.00 23791.00 +250.00 42 1,650 +39  
Dec22 220517 23606.00 23606.00 23606.00 23606.00 +260.00 0 7 +0  
Total Volume and Open Interest 16,721 99,699 -2,013  
KOSPI 200(KFE)
Jun22 220517 345.00 348.00 344.70 347.60 +3.45 266,381 289,464 -12,191  
Sep22 220517 345.00 347.90 344.65 347.60 +3.55 1,295 13,303 +130  
Dec22 220517 347.50 348.55 347.50 348.55 +3.85 39 14,974 -2  
Total Volume and Open Interest 267,735 331,542 -11,895  
GSCI(CME) Weekly Monthly
Jun22 220517 783.00 783.00 769.55 771.50 -1.35 41 1,386 +38  
Jul22 220517 769.00 769.00 769.00 769.00 -1.35        
Aug22 220517 771.50 771.50 771.50 771.50 +3.65        
Total Volume and Open Interest 62 1,587    
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!!!