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 Wed May 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220518 1678.00 1686.75 1657.00 1662.75 -15.25 63,372 304,021 +1,078 Hover/Click
Aug22 220518 1623.50 1630.25 1601.50 1607.00 -17.25 5,793 23,126 +353 Hover/Click
Sep22 220518 1561.50 1566.00 1535.25 1539.00 -22.75 2,513 15,070 +202 Hover/Click
Nov22 220518 1524.00 1528.00 1496.75 1499.50 -26.00 29,372 219,350 +1,765 Hover/Click
Jan23 220518 1526.00 1529.50 1499.25 1502.50 -25.00 4,976 31,001 -344 Hover/Click
Mar23 220518 1511.25 1514.75 1486.00 1490.50 -22.50 2,786 45,523 +170 Hover/Click
May23 220518 1508.00 1511.00 1483.00 1488.50 -21.25 1,532 22,783 +40 Hover/Click
Jul23 220518 1505.50 1507.75 1481.00 1486.75 -20.25 2,160 26,561 +482 Hover/Click
Aug23 220518 1467.50 1467.50 1467.50 1467.50 -20.75 61 370 +23 Hover/Click
Sep23 220518 1421.25 1421.25 1421.25 1421.25 -17.50 78 654 +25 Hover/Click
Nov23 220518 1397.50 1401.00 1384.00 1387.00 -14.50 1,484 13,490 -698 Hover/Click
Jan24 220518 1389.00 1389.00 1389.00 1389.00 -14.25 42 482 +17 Hover/Click
Mar24 220518 1378.25 1378.25 1378.25 1378.25 -14.25 0 94 +0 Hover/Click
May24 220518 1375.75 1375.75 1375.75 1375.75 -14.25 28 110 +24 Hover/Click
Total Volume and Open Interest 114,218 703,274 +3,152  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220518 412.00 417.80 408.30 414.00 +2.20 37,719 158,428 -2,457 Hover/Click
Aug22 220518 408.20 413.20 404.30 409.40 +0.90 7,257 21,298 -692 Hover/Click
Sep22 220518 404.90 408.20 399.80 404.60 +0.20 4,619 22,762 +543 Hover/Click
Oct22 220518 399.90 402.50 394.90 399.20 -1.00 2,434 19,091 +31 Hover/Click
Dec22 220518 401.50 403.90 396.10 400.10 -1.70 15,392 92,534 +1,943 Hover/Click
Jan23 220518 401.10 402.90 395.50 399.00 -2.00 1,515 14,095 -18 Hover/Click
Mar23 220518 397.40 398.80 392.00 395.70 -1.30 1,101 13,362 +39 Hover/Click
May23 220518 394.10 397.10 390.60 394.40 -0.80 553 8,088 +122 Hover/Click
Jul23 220518 393.70 396.50 390.50 394.20 -0.70 274 4,584 +11 Hover/Click
Aug23 220518 390.50 392.00 386.70 389.90 -0.80 75 985 +10 Hover/Click
Total Volume and Open Interest 71,196 360,340 -481  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220518 83.48 83.72 80.47 80.55 -2.94 33,216 154,005 -2,367 Hover/Click
Aug22 220518 80.33 80.55 77.77 77.84 -2.49 6,031 30,970 +208 Hover/Click
Sep22 220518 78.35 78.53 76.08 76.12 -2.29 4,768 24,659 +76 Hover/Click
Oct22 220518 76.74 76.85 74.57 74.61 -2.19 3,326 22,253 +186 Hover/Click
Dec22 220518 76.00 76.14 73.86 73.95 -2.17 12,455 96,962 +957 Hover/Click
Jan23 220518 75.10 75.27 73.00 73.11 -2.17 1,247 13,003 +261 Hover/Click
Mar23 220518 73.55 73.60 71.74 71.83 -2.13 825 12,411 +84 Hover/Click
May23 220518 72.40 72.45 70.66 70.73 -2.01 407 6,847 +131 Hover/Click
Jul23 220518 71.24 71.24 69.75 69.78 -1.90 169 3,453 +35 Hover/Click
Aug23 220518 70.11 70.11 68.51 68.51 -1.80 50 498 +4 Hover/Click
Total Volume and Open Interest 62,621 371,708 -404  
Canola(WCE) Weekly Monthly
Jul22 220518 1190.0 1190.9 1141.0 1152.1 -37.9 6,818 40,696 -728 Hover/Click
Nov22 220518 1093.0 1094.4 1054.1 1069.1 -26.0 3,808 76,140 +427 Hover/Click
Jan23 220518 1097.5 1098.7 1058.8 1073.2 -26.4 327 19,436 +30 Hover/Click
Mar23 220518 1099.2 1099.6 1060.5 1074.0 -27.0 69 905 -4 Hover/Click
May23 220518 1070.0 1070.0 1066.3 1066.3 -26.1 32 117 +18 Hover/Click
Total Volume and Open Interest 11,121 138,618 -196  
Corn(CBOT) Weekly Monthly
Jul22 220518 800.75 802.25 778.00 781.50 -19.25 138,859 606,046 -5,951 Hover/Click
Sep22 220518 772.50 772.75 750.50 753.25 -19.50 43,952 238,177 +4,060 Hover/Click
Dec22 220518 760.25 760.50 736.25 740.25 -20.50 91,788 486,332 +6,116 Hover/Click
Mar23 220518 763.50 763.50 739.50 743.75 -20.25 12,087 80,132 +542 Hover/Click
May23 220518 762.50 762.50 739.75 743.50 -20.25 4,484 30,774 +245 Hover/Click
Jul23 220518 753.00 753.00 734.25 738.00 -18.75 3,633 41,183 +613 Hover/Click
Sep23 220518 685.50 685.50 669.75 672.50 -13.50 678 5,463 +26 Hover/Click
Dec23 220518 656.00 656.00 642.75 645.25 -11.00 3,269 50,587 +818 Hover/Click
Mar24 220518 655.75 655.75 649.00 651.25 -10.75 35 1,953 +5 Hover/Click
May24 220518 653.25 653.25 653.25 653.25 -10.50 0 180 +0 Hover/Click
Total Volume and Open Interest 298,827 1,544,054 +6,485  
Wheat(CBOT) Weekly Monthly
Jul22 220518 1278.50 1280.00 1211.50 1230.75 -46.75 53,773 162,789 +194 Hover/Click
Sep22 220518 1278.75 1280.50 1214.50 1233.00 -45.75 29,418 56,734 +1,674 Hover/Click
Dec22 220518 1272.00 1279.25 1215.75 1234.25 -44.75 29,122 66,461 +2,096 Hover/Click
Mar23 220518 1270.50 1271.75 1214.00 1231.50 -40.25 6,483 13,482 -216 Hover/Click
May23 220518 1239.00 1239.00 1195.00 1208.75 -32.25 3,429 3,897 +115 Hover/Click
Jul23 220518 1158.00 1159.00 1129.50 1139.50 -20.25 2,805 9,048 +150 Hover/Click
Total Volume and Open Interest 126,767 320,115 +4,537  
Wheat(KCBT) Weekly Monthly
Jul22 220518 1368.00 1368.00 1303.00 1324.50 -43.25 14,816 94,446 -1,240 Hover/Click
Sep22 220518 1368.00 1369.00 1305.75 1327.00 -42.25 8,132 33,150 +467 Hover/Click
Dec22 220518 1366.50 1368.00 1307.25 1328.00 -42.00 5,822 33,364 +565 Hover/Click
Mar23 220518 1356.75 1358.25 1301.50 1321.50 -39.25 1,285 6,482 -8 Hover/Click
May23 220518 1314.75 1314.75 1275.00 1292.25 -32.00 523 1,797 +60 Hover/Click
Jul23 220518 1202.50 1202.50 1172.50 1187.00 -20.00 642 3,718 -8 Hover/Click
Sep23 220518 1131.25 1139.00 1130.00 1139.00 -12.50 126 729 +8 Hover/Click
Total Volume and Open Interest 31,635 174,356 -152  
Wheat(MGE) Weekly Monthly
Jul22 220518 1392.50 1394.75 1334.25 1352.75 -40.75 4,321 36,954 -172 Hover/Click
Sep22 220518 1390.00 1391.00 1331.75 1351.25 -38.25 3,288 23,524 -297 Hover/Click
Dec22 220518 1382.75 1383.50 1331.50 1347.50 -36.75 2,045 14,479 -61 Hover/Click
Mar23 220518 1355.00 1355.00 1328.25 1343.50 -35.25 362 1,096 +25 Hover/Click
May23 220518 1330.00 1331.00 1325.75 1331.00 -27.75 3 75 +0 Hover/Click
Jul23 220518 1261.00 1261.00 1261.00 1261.00 -17.75 0 33 +0 Hover/Click
Total Volume and Open Interest 10,040 76,581 -494  
Oats(CBOT) Weekly Monthly
Jul22 220518 655.75 655.75 630.75 641.75 -12.00 224 1,926 +13 Hover/Click
Sep22 220518 605.25 609.00 588.25 598.00 -9.75 32 444 +0 Hover/Click
Dec22 220518 598.50 598.50 585.00 591.75 -10.25 60 587 +14 Hover/Click
Mar23 220518 591.00 591.00 591.00 591.00 -10.00 4 60 +4 Hover/Click
Total Volume and Open Interest 320 3,028 +31  
Rough Rice(CBOT) Weekly Monthly
May22 220513 17.15 17.15 17.15 17.15 +0.22 31 31 +16 Hover/Click
Jul22 220518 17.12 17.12 16.72 16.81 -0.36 1,283 7,975 +73 Hover/Click
Sep22 220518 17.29 17.29 16.92 17.03 -0.26 565 2,884 +388 Hover/Click
Nov22 220518 17.01 17.12 17.00 17.11 -0.26 75 190 +36 Hover/Click
Total Volume and Open Interest 1,925 11,085 +498  
Live Cattle(CME) Weekly Monthly
Jun22 220518 133.000 133.000 131.300 131.500 -1.500 13,926 51,602 -4,551 Hover/Click
Aug22 220518 133.485 133.485 131.535 131.700 -1.785 22,951 130,854 +1,403 Hover/Click
Oct22 220518 139.485 139.500 137.600 137.935 -1.600 11,245 61,532 +298 Hover/Click
Dec22 220518 145.350 145.350 143.550 143.800 -1.550 5,731 33,522 -228 Hover/Click
Feb23 220518 150.580 150.650 149.100 149.235 -1.550 1,778 14,399 +371 Hover/Click
Apr23 220518 154.250 154.350 153.035 153.100 -1.435 636 7,059 +74 Hover/Click
Total Volume and Open Interest 56,402 301,704 -2,601  
Feeder Cattle(CME) Weekly Monthly
May22 220518 156.550 156.850 155.550 155.850 -1.335 649 2,913 -48 Hover/Click
Aug22 220518 166.535 167.330 164.600 165.800 -0.985 4,753 27,686 +548 Hover/Click
Sep22 220518 169.035 169.830 167.435 168.450 -0.785 1,864 7,122 +285 Hover/Click
Oct22 220518 171.330 172.100 169.950 170.735 -0.645 977 4,337 +7 Hover/Click
Nov22 220518 173.100 173.400 171.850 172.535 -0.565 265 2,066 +41 Hover/Click
Jan23 220518 172.685 173.150 171.985 172.450 -0.550 84 1,422 +14 Hover/Click
Mar23 220518 173.500 174.185 173.500 174.100 -0.530 21 185 +4 Hover/Click
Total Volume and Open Interest 8,621 45,763 +855  
Lean Hogs(CME) Weekly Monthly
Jun22 220518 104.780 106.430 102.480 106.100 +0.950 15,710 36,397 -3,750 Hover/Click
Jul22 220518 106.900 108.830 104.500 108.530 +0.780 15,739 50,810 +336 Hover/Click
Aug22 220518 106.750 108.000 104.550 107.850 +0.600 8,012 35,900 +631 Hover/Click
Oct22 220518 91.480 91.980 88.950 91.800 +0.320 3,813 40,185 -700 Hover/Click
Dec22 220518 83.080 83.680 80.680 83.450 +0.170 1,869 26,320 +61 Hover/Click
Feb23 220518 87.000 87.630 84.900 87.430 +0.280 508 9,309 +85 Hover/Click
Apr23 220518 91.530 92.050 89.450 91.830 +0.400 81 4,780 +3 Hover/Click
May23 220518 95.780 95.780 94.530 95.780 +0.400 0 60 +0  
Total Volume and Open Interest 45,753 205,442 -3,326  
Class III Milk(CME) Weekly Monthly
May22 220518 25.00 25.09 24.96 24.98 -0.04 296 5,464 -56 Hover/Click
Jun22 220518 24.65 24.78 24.10 24.57 -0.02 929 5,377 +111 Hover/Click
Jul22 220518 24.45 24.75 23.98 24.40 -0.04 442 3,981 +20 Hover/Click
Aug22 220518 23.95 24.32 23.66 24.04 -0.05 64 3,317 +25 Hover/Click
Sep22 220518 23.55 23.80 23.47 23.55 -0.10 26 3,076 +5 Hover/Click
Oct22 220518 23.30 23.47 23.30 23.30 -0.10 47 2,469 -6 Hover/Click
Nov22 220518 23.00 23.00 22.98 23.00 unch 45 2,488 -4 Hover/Click
Dec22 220518 22.20 22.20 22.19 22.20 unch 46 2,273 -11 Hover/Click
Jan23 220518 21.32 21.32 21.32 21.32 unch 42 1,024 +2 Hover/Click
Feb23 220518 20.70 20.70 20.65 20.70 unch 21 719 +7 Hover/Click
Mar23 220518 20.37 20.37 20.37 20.37 -0.03 8 715 +5 Hover/Click
Apr23 220518 20.08 20.08 20.08 20.08 unch 12 514 +0 Hover/Click
May23 220518 19.75 19.76 19.75 19.75 -0.08 3 440 +3 Hover/Click
Total Volume and Open Interest 1,986 32,514 +106  
Cocoa(ICE) Weekly Monthly
Jul22 220518 2505 2506 2459 2470 -43 17,446 113,336 -3,193 Hover/Click
Sep22 220518 2528 2528 2481 2494 -36 8,644 55,748 +230 Hover/Click
Dec22 220518 2550 2550 2509 2520 -35 3,686 53,886 -601 Hover/Click
Mar23 220518 2531 2535 2512 2524 -30 1,594 36,086 +229 Hover/Click
May23 220518 2522 2525 2510 2522 -28 386 18,303 -19 Hover/Click
Jul23 220518 2520 2522 2508 2521 -27 97 5,599 -21 Hover/Click
Sep23 220518 2507 2520 2507 2518 -26 21 2,895 +1 Hover/Click
Total Volume and Open Interest 31,911 290,635 -3,374  
Coffee "C"(ICE) Weekly Monthly
May22 220518 218.60 218.60 218.60 218.60 -9.60 5 65 +0 Hover/Click
Jul22 220518 226.50 226.50 215.75 217.60 -9.60 22,293 88,457 -1,446 Hover/Click
Sep22 220518 226.35 226.55 215.90 217.70 -9.55 10,728 42,952 +15 Hover/Click
Dec22 220518 225.70 225.95 215.75 217.45 -9.45 5,475 37,607 -109 Hover/Click
Mar23 220518 224.35 224.35 214.95 216.65 -9.30 2,868 19,883 +77 Hover/Click
May23 220518 224.05 224.05 214.45 215.55 -9.35 862 6,817 -1 Hover/Click
Total Volume and Open Interest 43,249 206,985 -1,358  
Orange Juice(ICE) Weekly Monthly
Jul22 220518 175.75 176.35 167.10 168.80 -6.50 847 9,434 -44 Hover/Click
Sep22 220518 169.00 169.65 162.65 164.10 -4.20 380 1,720 +90 Hover/Click
Nov22 220518 163.55 163.55 162.60 162.75 -4.10 73 920 +12 Hover/Click
Jan23 220518 163.55 163.55 162.60 162.75 -3.85 0 59 +0 Hover/Click
Mar23 220518 163.25 163.25 163.25 163.25 -3.85 0 19 +0 Hover/Click
May23 220518 163.75 163.75 163.75 163.75 -3.85       Hover/Click
Total Volume and Open Interest 1,300 12,152 +58  
Sugar #11(ICE) Weekly Monthly
Jul22 220518 19.95 20.13 19.74 19.83 -0.17 75,149 330,082 +11,457 Hover/Click
Oct22 220518 19.98 20.19 19.86 19.95 -0.13 38,748 189,548 +3,790 Hover/Click
Mar23 220518 20.15 20.34 20.09 20.18 -0.08 17,637 119,189 +1,575 Hover/Click
May23 220518 19.37 19.56 19.34 19.45 -0.03 5,539 57,817 +1,577 Hover/Click
Jul23 220518 18.85 19.05 18.85 18.98 +0.01 2,827 44,386 +175 Hover/Click
Oct23 220518 18.60 18.74 18.55 18.70 +0.04 1,730 30,022 +666 Hover/Click
Mar24 220518 18.62 18.82 18.62 18.80 +0.05 1,021 19,307 +296 Hover/Click
May24 220518 18.09 18.25 18.09 18.25 +0.03 555 4,119 +175 Hover/Click
Total Volume and Open Interest 144,334 809,260 +20,574  
London Cocoa(LCE) Weekly Monthly
Jul22 220518 1783 1788 1763 1769 -7 4,941 41,354 -93 Hover/Click
Sep22 220518 1805 1809 1783 1789 -10 3,114 48,795 -3,186 Hover/Click
Dec22 220518 1828 1836 1813 1820 -7 3,397 82,262 +524 Hover/Click
Mar23 220518 1825 1829 1812 1818 -3 2,727 50,072 +330 Hover/Click
May23 220518 1822 1827 1811 1818 -1 935 14,562 -94 Hover/Click
Jul23 220518 1820 1823 1810 1816 -1 174 10,695 +20 Hover/Click
Sep23 220518 1814 1817 1808 1816 +1 43 5,311 -39 Hover/Click
Total Volume and Open Interest 15,331 258,545 -2,985  
London Sugar(LCE) Weekly Monthly
Aug22 220518 556.30 559.60 551.80 554.00 -0.80 5,216 33,443 +717 Hover/Click
Oct22 220518 541.40 543.60 536.80 538.10 -2.10 1,862 15,295 -9 Hover/Click
Dec22 220518 535.70 537.80 531.60 533.40 -1.80 448 9,403 -22 Hover/Click
Mar23 220518 532.30 533.90 528.70 530.80 -1.00 502 6,150 +57 Hover/Click
May23 220518 524.20 525.60 521.30 523.20 -0.80 132 2,763 +81 Hover/Click
Total Volume and Open Interest 8,217 70,846 +813  
Cotton(ICE) Weekly Monthly
Jul22 220518 148.94 149.17 143.16 144.47 -3.99 15,677 83,694 -1,281 Hover/Click
Oct22 220518 139.00 139.00 136.05 136.05 -2.96 5 33 +0 Hover/Click
Dec22 220518 132.36 132.85 127.88 129.18 -3.18 10,086 81,893 +1,366 Hover/Click
Mar23 220518 126.72 127.09 123.00 124.11 -2.68 2,421 16,059 +295 Hover/Click
May23 220518 121.38 121.38 118.31 119.19 -2.03 627 5,444 +23 Hover/Click
Jul23 220518 115.10 115.10 113.56 114.27 -1.38 364 5,536 +169 Hover/Click
Total Volume and Open Interest 29,685 202,914 +656  
Lumber(CME) Weekly Monthly
Jul22 220518 778.9 778.9 739.0 739.5 -48.5 170 1,618 -17  
Sep22 220518 742.0 747.0 723.0 724.0 -48.0 15 458 -1  
Nov22 220518 733.0 733.0 730.2 730.2 -44.8 2 167 -2  
Jan23 220518 760.2 760.2 760.2 760.2 -30.4 0 28 +0  
Mar23 220518 766.6 766.6 766.6 766.6 -30.4 0 2 +0  
May23 220518 742.4 742.4 742.4 742.4 -30.4 0 1 +0  
Jul23 220518 731.8 731.8 731.8 731.8 -30.4        
Total Volume and Open Interest 187 2,274 -20  
Crude Oil(NYM) Weekly Monthly
Jun22 220518 113.66 115.42 108.46 109.59 -2.81 289,127 111,900 -12,128 Hover/Click
Jul22 220518 110.77 112.39 106.06 107.04 -2.59 166,037 262,094 +10,337 Hover/Click
Aug22 220518 107.65 109.18 103.18 104.07 -2.69 69,781 124,988 +4,704 Hover/Click
Sep22 220518 104.51 105.97 100.30 101.08 -2.78 44,499 121,082 +2,047 Hover/Click
Oct22 220518 101.71 103.08 97.72 98.45 -2.83 22,799 75,981 +2,690 Hover/Click
Nov22 220518 99.93 100.78 95.64 96.31 -2.80 18,517 54,944 -144 Hover/Click
Dec22 220518 97.56 98.78 93.81 94.48 -2.74 59,008 246,169 +976 Hover/Click
Jan23 220518 95.97 96.85 92.22 92.84 -2.66 6,411 38,080 -48 Hover/Click
Feb23 220518 94.54 94.76 90.84 91.39 -2.57 3,219 39,401 +436 Hover/Click
Mar23 220518 93.30 93.56 89.60 90.13 -2.48 7,419 56,577 +1,704 Hover/Click
Apr23 220518 91.87 92.61 88.52 89.03 -2.40 2,091 33,653 -472 Hover/Click
May23 220518 90.92 91.51 87.56 88.06 -2.33 951 27,228 +212 Hover/Click
Jun23 220518 89.70 90.57 86.57 87.16 -2.26 14,585 133,329 +1,898 Hover/Click
Jul23 220518 89.15 89.15 86.00 86.30 -2.19 446 23,409 -16 Hover/Click
Aug23 220518 85.51 88.18 85.51 85.51 -2.12 189 19,416 +50 Hover/Click
Sep23 220518 84.75 87.61 84.49 84.75 -2.07 627 26,225 +279 Hover/Click
Total Volume and Open Interest 725,075 1,765,892 +13,613  
e-miNY Crude Oil(NYM)
Jun22 220518 113.700 115.400 108.450 109.600 -2.800 25,631 3,461 +19  
Jul22 220518 110.550 112.375 106.075 107.050 -2.575 3,523 1,079 +362  
Aug22 220518 108.100 109.050 103.300 104.075 -2.675 151 108 -14  
Sep22 220518 105.250 105.725 100.900 101.075 -2.775 16 262 +2  
Oct22 220518 101.525 102.700 98.300 98.450 -2.825 6 24 +3  
Nov22 220518 99.175 100.300 96.000 96.300 -2.800 1 30 +1  
Dec22 220518 97.525 98.625 94.200 94.475 -2.750 27 345 -1  
Jan23 220518 96.125 96.300 92.850 92.850 -2.650 0 82 +0  
Feb23 220518 93.800 94.700 91.400 91.400 -2.550 2 5 +1  
Mar23 220518 90.125 90.125 90.125 90.125 -2.475 0 12 +0  
Total Volume and Open Interest 29,370 5,498 +373  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220518 381.17 384.18 361.73 366.81 -13.12 32,226 39,608 -2,601 Hover/Click
Jul22 220518 370.65 373.44 352.55 356.93 -12.35 33,769 71,829 +2,507 Hover/Click
Aug22 220518 362.63 364.91 345.28 349.27 -11.76 17,536 26,855 +588 Hover/Click
Sep22 220518 356.35 357.70 339.48 343.11 -11.03 14,278 21,045 -878 Hover/Click
Oct22 220518 349.02 350.22 333.83 336.93 -10.47 5,915 18,707 -8 Hover/Click
Nov22 220518 342.88 342.90 327.70 330.44 -10.07 3,722 12,361 +184 Hover/Click
Dec22 220518 332.53 336.49 321.30 323.87 -9.77 6,432 23,269 +326 Hover/Click
Jan23 220518 328.09 330.17 315.97 318.15 -9.64 1,044 7,968 +112 Hover/Click
Feb23 220518 321.69 323.70 309.74 312.04 -9.53 653 5,425 +20 Hover/Click
Mar23 220518 316.50 316.77 303.53 305.58 -9.33 832 3,666 +75 Hover/Click
Apr23 220518 299.29 300.80 298.45 298.62 -8.94 216 2,386 +38 Hover/Click
May23 220518 300.78 301.48 291.88 293.11 -8.11 243 1,917 -66 Hover/Click
Jun23 220518 296.91 297.76 286.52 288.36 -7.38 381 5,737 +17 Hover/Click
Jul23 220518 285.58 285.58 285.58 285.58 -7.09 95 817 +48 Hover/Click
Total Volume and Open Interest 117,487 254,254 +315  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220518 396.53 398.26 367.87 372.06 -22.11 48,996 67,944 -3,746 Hover/Click
Jul22 220518 379.64 381.76 355.50 359.13 -18.50 49,569 85,352 +4,234 Hover/Click
Aug22 220518 361.71 364.04 341.53 344.45 -15.49 26,081 39,693 -424 Hover/Click
Sep22 220518 346.78 347.92 327.98 330.47 -13.18 13,185 29,850 +445 Hover/Click
Oct22 220518 317.20 320.72 303.24 305.30 -11.87 5,282 18,794 +258 Hover/Click
Nov22 220518 304.92 306.00 290.78 292.32 -10.83 3,515 14,619 -127 Hover/Click
Dec22 220518 292.20 295.64 280.53 282.42 -9.88 6,696 31,215 -80 Hover/Click
Jan23 220518 286.21 287.63 274.10 275.29 -9.11 2,169 7,242 +53 Hover/Click
Feb23 220518 277.36 281.70 269.70 270.70 -8.34 898 3,120 +221 Hover/Click
Mar23 220518 276.80 278.70 267.70 268.54 -7.52 717 2,985 +123 Hover/Click
Total Volume and Open Interest 157,671 307,371 +1,116  
e-miNY RBOB Gasoline(NYM)
Jun22 220518 372.06 372.06 372.06 372.06 -22.11 0 1 +0  
Jul22 220518 359.13 359.13 359.13 359.13 -18.50        
Aug22 220518 344.45 344.45 344.45 344.45 -15.49        
Sep22 220518 330.47 330.47 330.47 330.47 -13.18        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220518 8.318 8.548 8.160 8.368 +0.064 93,521 56,194 -4,279 Hover/Click
Jul22 220518 8.410 8.640 8.253 8.455 +0.061 56,712 199,168 +5,395 Hover/Click
Aug22 220518 8.402 8.610 8.251 8.444 +0.064 13,730 60,206 +290 Hover/Click
Sep22 220518 8.390 8.561 8.205 8.402 +0.063 10,817 86,965 +1,169 Hover/Click
Oct22 220518 8.318 8.551 8.192 8.383 +0.061 12,063 96,040 +381 Hover/Click
Nov22 220518 8.402 8.612 8.252 8.441 +0.061 8,565 51,939 -209 Hover/Click
Dec22 220518 8.523 8.722 8.376 8.559 +0.059 6,483 49,459 +891 Hover/Click
Jan23 220518 8.616 8.826 8.475 8.655 +0.057 7,912 62,496 -95 Hover/Click
Feb23 220518 8.261 8.452 8.133 8.306 +0.061 3,785 27,773 +440 Hover/Click
Mar23 220518 6.850 7.062 6.840 6.955 +0.045 4,846 38,803 -168 Hover/Click
Apr23 220518 4.950 5.023 4.919 4.977 +0.042 4,751 58,188 -285 Hover/Click
May23 220518 4.768 4.820 4.730 4.788 +0.051 3,227 61,554 +86 Hover/Click
Jun23 220518 4.826 4.865 4.782 4.839 +0.056 2,322 25,465 +515 Hover/Click
Jul23 220518 4.847 4.902 4.827 4.879 +0.056 681 21,065 -86 Hover/Click
Aug23 220518 4.864 4.885 4.812 4.866 +0.054 424 13,503 +10 Hover/Click
Sep23 220518 4.794 4.860 4.776 4.837 +0.054 728 18,017 -73 Hover/Click
Total Volume and Open Interest 236,267 1,114,090 +4,696  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220518 112.91 114.15 108.35 109.11 -2.82 218,438 278,194 -8,820 Hover/Click
Aug22 220518 110.81 111.89 106.20 106.93 -2.92 151,954 313,904 +11,102 Hover/Click
Sep22 220518 108.37 109.34 103.86 104.53 -3.00 105,961 199,924 -1,297 Hover/Click
Oct22 220518 106.32 106.96 101.68 102.33 -3.00 58,545 126,701 +3,633 Hover/Click
Nov22 220518 104.00 104.92 99.85 100.46 -2.95 36,943 102,298 -885 Hover/Click
Dec22 220518 102.04 103.03 98.13 98.76 -2.85 87,790 194,832 +3,829 Hover/Click
Jan23 220518 100.59 101.28 96.60 97.21 -2.75 10,452 44,474 +1,333 Hover/Click
Feb23 220518 99.03 99.70 95.23 95.81 -2.64 6,456 48,454 -246 Hover/Click
Mar23 220518 97.90 98.40 94.08 94.64 -2.53 9,999 40,871 +468 Hover/Click
Apr23 220518 96.51 96.55 93.43 93.60 -2.43 1,323 17,963 -243 Hover/Click
May23 220518 92.72 92.72 92.72 92.72 -2.34 1,438 21,147 +52 Hover/Click
Jun23 220518 94.66 95.38 91.41 91.94 -2.25 15,270 88,119 +543 Hover/Click
Jul23 220518 91.15 91.15 91.15 91.15 -2.18 990 19,452 +113 Hover/Click
Aug23 220518 90.41 90.41 90.41 90.41 -2.10 502 13,014 +202 Hover/Click
Total Volume and Open Interest 729,518 1,856,450 +10,831  
Gas Oil(ICE) Weekly Monthly
Jun22 220518 1075.50 1090.75 1030.75 1047.75 -42.75 21,823 106,601 -4,505 Hover/Click
Jul22 220518 1052.00 1064.00 1007.25 1023.25 -42.75 25,129 103,791 +302 Hover/Click
Aug22 220518 1030.75 1040.75 985.25 1001.25 -42.00 17,077 49,661 +117 Hover/Click
Sep22 220518 1015.00 1022.75 971.75 986.25 -40.25 11,419 50,670 +716 Hover/Click
Oct22 220518 1000.50 1005.00 957.00 971.00 -39.50 6,524 43,024 +256 Hover/Click
Nov22 220518 974.50 977.50 933.00 946.25 -38.25 4,792 22,830 +150 Hover/Click
Dec22 220518 945.50 949.75 905.50 919.00 -37.75 12,321 67,264 +713 Hover/Click
Jan23 220518 919.50 931.50 888.25 902.00 -36.75 1,413 16,127 +225 Hover/Click
Feb23 220518 903.75 913.75 872.75 886.00 -35.50 475 8,962 +61 Hover/Click
Mar23 220518 891.25 898.75 861.50 873.00 -33.00 1,443 8,778 +320 Hover/Click
Total Volume and Open Interest 104,604 534,417 -1,141  
Ethanol(CBOT)
Jun22 220518 2.160 2.160 2.160 2.160 unch        
Jul22 220518 2.160 2.160 2.160 2.160 unch        
Aug22 220518 2.160 2.160 2.160 2.160 unch        
Sep22 220518 2.160 2.160 2.160 2.160 unch        
Oct22 220518 2.160 2.160 2.160 2.160 unch        
Nov22 220518 2.160 2.160 2.160 2.160 unch        
Dec22 220518 2.160 2.160 2.160 2.160 unch        
Jan23 220518 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220518 113.74 115.36 108.71 109.59 -2.81 45,241 37,212 -8,069 Hover/Click
Jul22 220518 110.88 112.35 106.10 107.04 -2.59 62,382 62,650 +14 Hover/Click
Aug22 220518 108.25 109.05 103.34 104.07 -2.69 47,913 42,139 +4,979 Hover/Click
Sep22 220518 104.79 105.84 100.39 101.08 -2.78 26,979 49,753 -209 Hover/Click
Oct22 220518 101.46 102.72 97.81 98.45 -2.83 6,211 30,444 -667 Hover/Click
Nov22 220518 99.28 100.47 95.71 96.31 -2.80 3,974 16,332 +413 Hover/Click
Dec22 220518 97.15 98.50 93.90 94.48 -2.74 11,866 112,403 -754 Hover/Click
Jan23 220518 96.10 96.10 92.84 92.84 -2.66 678 7,897 +84 Hover/Click
Feb23 220518 91.39 91.39 91.39 91.39 -2.57 423 3,969 -88 Hover/Click
Mar23 220518 90.13 90.13 90.13 90.13 -2.48 1,163 9,799 -137 Hover/Click
Apr23 220518 89.03 89.03 89.03 89.03 -2.40 393 3,537 +251 Hover/Click
May23 220518 88.06 88.06 88.06 88.06 -2.33 99 2,863 -25 Hover/Click
Jun23 220518 87.16 87.16 87.16 87.16 -2.26 2,199 30,286 +535 Hover/Click
Jul23 220518 86.30 86.30 86.30 86.30 -2.19 42 1,784 +6 Hover/Click
Aug23 220518 85.51 85.51 85.51 85.51 -2.12 14 1,139 +0 Hover/Click
Sep23 220518 84.75 84.75 84.75 84.75 -2.07 17 3,763 -3 Hover/Click
Total Volume and Open Interest 212,556 500,282 -4,164  
US Dollar Index(ICE) Weekly Monthly
Jun22 220518 103.350 103.960 103.235 103.863 +0.455 22,155 56,848 -5,161 Hover/Click
Sep22 220518 103.040 103.750 103.040 103.683 +0.500 119 599 +10 Hover/Click
Dec22 220518 103.005 103.295 103.000 103.283 +0.380 15 227 +10 Hover/Click
Total Volume and Open Interest 22,289 57,682 -5,141  
Australian Dollar(CME) Weekly Monthly
Jun22 220518 70.32 70.49 69.52 69.68 -0.49 102,038 161,329 +3,814 Hover/Click
Sep22 220518 70.45 70.57 69.61 69.76 -0.50 61 615 -11 Hover/Click
Dec22 220518 70.03 70.54 69.66 69.77 -0.49 7 60 +3 Hover/Click
Total Volume and Open Interest 102,136 162,109 +3,780  
British Pound(CME) Weekly Monthly
Jun22 220518 124.93 125.03 123.29 123.45 -1.36 73,411 246,564 -1,873 Hover/Click
Sep22 220518 125.08 125.10 123.42 123.56 -1.36 73 3,018 +29 Hover/Click
Dec22 220518 125.11 125.27 123.65 123.77 -1.34 51 1,952 -48 Hover/Click
Total Volume and Open Interest 73,685 252,343 -2,759  
Canadian Dollar(CME) Weekly Monthly
Jun22 220518 78.07 78.15 77.53 77.64 -0.30 71,098 143,447 -2,294 Hover/Click
Sep22 220518 78.05 78.13 77.52 77.62 -0.31 327 4,557 -71 Hover/Click
Dec22 220518 78.03 78.09 77.50 77.60 -0.33 46 5,750 +14 Hover/Click
Mar23 220518 77.99 78.11 77.56 77.61 -0.33 18 348 +9 Hover/Click
Total Volume and Open Interest 71,506 154,810 -2,344  
Japanese Yen(CME) Weekly Monthly
Jun22 220518 77.35 78.18 77.26 78.12 +0.79 125,521 236,803 +1,896 Hover/Click
Sep22 220518 77.76 78.60 77.69 78.55 +0.79 228 2,376 +119 Hover/Click
Dec22 220518 78.89 79.16 78.27 79.14 +0.81 4 180 +0 Hover/Click
Total Volume and Open Interest 125,769 241,055 +1,786  
Swiss Franc(CME) Weekly Monthly
Jun22 220518 100.74 101.53 100.26 101.39 +0.65 20,407 53,141 +769 Hover/Click
Sep22 220518 100.99 102.19 100.95 102.07 +0.65 25 398 +8 Hover/Click
Dec22 220518 102.84 102.96 101.72 102.85 +0.65 0 96 +0 Hover/Click
Total Volume and Open Interest 20,432 53,635 +777  
EuroFX(CME) Weekly Monthly
Jun22 220518 105.60 105.75 104.72 104.86 -0.70 128,856 687,332 +3,783 Hover/Click
Sep22 220518 106.26 106.37 105.33 105.48 -0.71 1,228 8,065 -451 Hover/Click
Dec22 220518 106.93 107.03 106.03 106.14 -0.73 107 2,618 +17 Hover/Click
Total Volume and Open Interest 133,450 702,070 +3,163  
Mexican Peso(CME) Weekly Monthly
Jun22 220518 498.88 500.75 495.38 496.13 -2.13 36,668 167,559 +2,734 Hover/Click
Sep22 220518 489.75 491.00 486.00 486.63 -2.13 106 436 -17 Hover/Click
Total Volume and Open Interest 36,774 167,995 +2,717  
Brazilian Real(CME) Weekly Monthly
Jun22 220518 201.30 202.35 199.30 199.60 -2.05 11,007 54,956 +186 Hover/Click
Jul22 220518 200.00 200.50 197.50 197.80 -2.05 193 783 +94  
Aug22 220518 196.30 198.55 196.05 196.30 -2.05 26 90 +25  
Sep22 220518 196.35 196.60 194.30 194.65 -1.80 1 8 +0 Hover/Click
Total Volume and Open Interest 11,227 55,837 +305  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220518 138~130 140~170 137~300 140~100 +1~210 304,067 1,192,726 +13,319 Hover/Click
Sep22 220518 137~100 139~180 137~000 139~110 +1~200 2,513 36,123 +1,528 Hover/Click
Dec22 220518 138~310 138~310 138~310 138~310 +1~200 0 11 +0 Hover/Click
Total Volume and Open Interest 306,580 1,228,860 +14,847  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220518 118~230 119~170 118~160 119~140 +0~185 1,165,327 3,596,039 -6,027 Hover/Click
Sep22 220518 118~080 119~020 118~015 118~315 +0~180 23,166 86,916 +4,099 Hover/Click
Dec22 220518 118~260 118~260 118~065 118~260 +0~180 7 34 +3 Hover/Click
Total Volume and Open Interest 1,188,500 3,682,989 -1,925  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220518 112~186 113~000 112~142 112~292 +0~076 808,893 3,710,844 -16,049 Hover/Click
Sep22 220518 112~044 112~184 112~002 112~156 +0~080 26,536 68,731 +13,422 Hover/Click
Dec22 220518 112~156 112~156 112~156 112~156 +0~080       Hover/Click
Total Volume and Open Interest 835,429 3,779,575 -2,627  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220518 105~161 105~197 105~145 105~186 +0~021 338,442 2,309,582 +15,853 Hover/Click
Sep22 220518 105~046 105~081 105~026 105~067 +0~015 3,599 7,742 +2,192 Hover/Click
Dec22 220518 105~073 105~073 105~073 105~073 +0~015       Hover/Click
Total Volume and Open Interest 342,041 2,317,324 +18,045  
Eurodollars(CME) Weekly Monthly
Jun22 220518 98.177 98.190 98.173 98.180 +0.007 114,661 1,030,266 +10,008  
Sep22 220518 97.325 97.350 97.310 97.330 +0.015 91,143 966,054 +2,746  
Dec22 220518 96.795 96.845 96.770 96.820 +0.030 108,566 1,351,535 +4,910  
Mar23 220518 96.620 96.690 96.585 96.660 +0.040 68,910 931,150 -39  
Jun23 220518 96.555 96.640 96.510 96.605 +0.050 113,811 902,228 -6,877  
Sep23 220518 96.640 96.725 96.590 96.690 +0.045 60,197 831,509 -7,822  
Dec23 220518 96.725 96.820 96.680 96.785 +0.045 82,787 1,175,378 +5,573  
Mar24 220518 96.800 96.910 96.760 96.880 +0.050 38,226 412,723 -115  
Jun24 220518 96.865 96.970 96.820 96.940 +0.050 67,383 436,533 +332  
Sep24 220518 96.890 97.005 96.850 96.970 +0.050 39,465 445,472 -2,796  
Dec24 220518 96.910 97.025 96.870 96.990 +0.055 52,064 734,670 +622  
Mar25 220518 96.950 97.060 96.905 97.030 +0.060 28,444 240,241 +149  
Jun25 220518 96.980 97.090 96.940 97.065 +0.065 26,037 162,625 -5,659  
Sep25 220518 97.000 97.110 96.960 97.085 +0.065 15,337 118,596 -540  
Dec25 220518 96.995 97.105 96.955 97.085 +0.070 28,004 142,816 -685  
Mar26 220518 96.985 97.095 96.945 97.080 +0.080 11,733 77,490 +251  
Jun26 220518 96.955 97.075 96.920 97.060 +0.090 10,356 72,094 +703  
Sep26 220518 96.920 97.050 96.890 97.040 +0.100 9,274 73,254 +179  
Total Volume and Open Interest 1,009,504 10,336,625 -114,413  
Ultra T-Bond(CBOT)
Jun22 220518 153~01 156~21 152~10 156~04 +2~21 143,228 1,262,753 -1,025  
Sep22 220518 153~00 156~20 152~10 156~04 +2~22 5,510 9,829 +5,138  
Dec22 220518 156~04 156~04 156~04 156~04 +2~22        
Total Volume and Open Interest 148,738 1,272,582 +4,113  
Ultra 10-Yr T-Note(CBOT)
Jun22 220518 127~310 129~075 127~210 129~040 +0~300 225,973 1,213,498 -14,064  
Sep22 220518 126~285 128~015 126~160 127~305 +0~300 9,188 13,324 +5,733  
Dec22 220518 127~305 127~305 127~305 127~305 +0~300        
Total Volume and Open Interest 235,161 1,226,822 -8,331  
30 Day Federal Funds(CBOT)
May22 220518 99.232 99.235 99.232 99.235 +0.003 3,194 353,008 -1,031  
Jun22 220518 98.900 98.905 98.890 98.900 +0.005 10,538 145,042 +1,395  
Jul22 220518 98.570 98.575 98.555 98.570 +0.010 27,679 334,814 -2,150  
Aug22 220518 98.115 98.135 98.105 98.115 unch 33,287 212,793 -1,772  
Sep22 220518 97.990 98.010 97.975 97.990 +0.005 6,195 64,614 +890  
Oct22 220518 97.715 97.740 97.695 97.715 +0.010 18,902 156,942 +1,324  
Total Volume and Open Interest 146,709 1,771,518 -1,655  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220518 149.49 149.55 149.35 149.51 +0.03 1,256 11,492 +278 Hover/Click
Sep22 220518 149.21 149.21 149.21 149.21 +0.03       Hover/Click
Dec22 220518 149.21 149.21 149.21 149.21 +0.03       Hover/Click
Total Volume and Open Interest 1,256 11,492 +278  
Euro-Buxl(EUREX)
Jun22 220518 168.36 169.80 167.50 169.50 +1.08 54,479 312,958 +2,297  
Sep22 220518 182.00 183.36 181.00 183.36 +1.42 199 7,660 +148  
Dec22 220518 181.54 181.54 181.54 181.54 +1.08        
Total Volume and Open Interest 54,678 320,618 +2,445  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220518 152.58 153.06 151.89 152.94 +0.40 611,239 1,427,796 -24,090 Hover/Click
Sep22 220518 153.08 153.45 152.34 153.41 +0.44 2,999 89,359 +2,447 Hover/Click
Dec22 220518 151.88 151.88 150.77 150.77 +0.40 1 16 -3 Hover/Click
Total Volume and Open Interest 614,239 1,517,171 -21,646  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220518 127.02 127.15 126.61 127.11 +0.08 442,411 1,768,770 -5,603 Hover/Click
Sep22 220518 125.76 125.89 125.38 125.87 +0.08 2,512 26,924 +2,051 Hover/Click
Dec22 220518 126.08 126.08 126.08 126.08 +0.08       Hover/Click
Total Volume and Open Interest 444,923 1,795,694 -3,552  
Euro-Schatz(EUREX)
Jun22 220518 110.25 110.29 110.11 110.25 -0.01 349,510 2,016,182 -2,222  
Sep22 220518 109.57 109.62 109.44 109.59 -0.01 3,001 12,491 +3,001  
Dec22 220518 110.27 110.27 110.27 110.27 -0.01        
Total Volume and Open Interest 352,511 2,028,673 +779  
3-Mth Euribor(EUREX)
Jun22 220518 100.225 100.225 100.225 100.225 -0.005 0 495 +0  
Sep22 220518 99.650 99.650 99.650 99.650 -0.105 0 1,308 +0  
Dec22 220518 99.250 99.250 99.250 99.250 -0.010 0 194 +0  
Total Volume and Open Interest 0 3,513 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220518 118~22 119~16 118~15 119~05 +0~10 165,346 660,521 +533 Hover/Click
Sep22 220518 118~14 118~15 118~12 118~15 +0~10 43 44 +30 Hover/Click
Total Volume and Open Interest 165,389 660,565 +563  
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 220518 100.230 100.235 100.200 100.220 -0.010 99,777 421,410 -2,462  
Sep22 220518 99.675 99.680 99.605 99.650 -0.015 98,587 532,568 +4,151  
Dec22 220518 99.265 99.270 99.185 99.250 -0.005 126,552 579,300 -19,409  
Total Volume and Open Interest 808,556 4,278,607 -88,509  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220518 98.64 98.65 98.58 98.64 -0.01 15,107 188,261 -1,364  
Sep22 220518 97.53 97.55 97.45 97.54 +0.01 13,228 184,389 -1,449  
Dec22 220518 96.83 96.85 96.74 96.84 -0.01 14,392 177,384 -2,992  
Mar23 220518 96.43 96.43 96.30 96.41 -0.03 15,430 126,591 -3,042  
Jun23 220518 96.32 96.33 96.21 96.31 -0.03 6,655 112,137 -542  
Sep23 220518 96.36 96.36 96.25 96.35 -0.02 4,519 103,705 +197  
Dec23 220518 96.39 96.39 96.29 96.38 -0.02 11,813 53,196 +1,161  
Mar24 220518 96.42 96.44 96.35 96.42 -0.02 3,450 43,634 +857  
Jun24 220518 96.41 96.45 96.41 96.45 -0.02 132 452 +73  
Sep24 220518 96.45 96.45 96.45 96.45 -0.02 0 104 +0  
Total Volume and Open Interest 84,726 990,013 -7,101  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220518 96.55 96.56 96.48 96.51 -0.06 141,390 1,120,878 -8,672  
Sep22 220518 96.36 96.51 96.36 96.51 -0.06 0 1,226 +0  
Total Volume and Open Interest 141,390 1,122,104 -8,672  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220518 97.00 97.01 96.92 96.99 -0.03 95,755 865,227 -16,226  
Sep22 220518 96.82 96.82 96.82 96.82 -0.02        
Total Volume and Open Interest 95,755 865,227 -16,226  
Gold(CMX) Weekly Monthly
Jun22 220518 1813.2 1822.9 1805.0 1815.9 -3.0 159,493 250,522 -15,474 Hover/Click
Aug22 220518 1820.2 1829.3 1811.7 1822.4 -3.0 27,773 248,225 +6,069 Hover/Click
Oct22 220518 1825.1 1835.8 1820.4 1830.0 -2.9 288 13,170 -125 Hover/Click
Dec22 220518 1836.4 1844.8 1828.6 1838.8 -2.9 1,490 33,589 +191 Hover/Click
Feb23 220518 1847.0 1853.5 1841.0 1848.8 -2.8 384 6,503 +1 Hover/Click
Apr23 220518 1855.9 1858.5 1855.9 1858.5 -2.8 7 3,078 +1 Hover/Click
Jun23 220518 1867.9 1871.9 1867.2 1868.0 -2.8 101 1,015 +101 Hover/Click
Aug23 220518 1877.2 1877.2 1877.2 1877.2 -2.8 0 50 +0 Hover/Click
Oct23 220518 1892.6 1892.6 1886.9 1886.9 -2.8 0 4 +0 Hover/Click
Dec23 220518 1898.1 1898.1 1898.1 1898.1 -2.8 2 396 -1 Hover/Click
Feb24 220518 1901.7 1901.7 1901.7 1901.7 -2.8       Hover/Click
Total Volume and Open Interest 189,792 557,303 -9,100  
Silver(CMX) Weekly Monthly
May22 220518 2167.5 2167.5 2139.0 2153.3 -20.4 211 748 +39 Hover/Click
Jul22 220518 2166.5 2175.0 2136.5 2154.4 -20.6 46,633 112,963 -39 Hover/Click
Sep22 220518 2174.0 2182.5 2148.0 2163.7 -20.2 1,325 16,572 +156 Hover/Click
Dec22 220518 2195.0 2197.0 2165.5 2183.4 -19.5 700 8,762 +220 Hover/Click
Mar23 220518 2197.5 2215.0 2196.0 2205.0 -20.0 59 1,982 +9 Hover/Click
May23 220518 2218.3 2218.3 2218.3 2218.3 -21.9 0 44 +0 Hover/Click
Jul23 220518 2233.4 2233.4 2233.4 2233.4 -21.9 0 107 +0 Hover/Click
Total Volume and Open Interest 49,187 142,915 +372  
Platinum(NYMEX) Weekly Monthly
Jul22 220518 942.7 957.3 918.6 924.4 -19.0 12,553 53,450 +1,687 Hover/Click
Oct22 220518 940.6 957.0 920.0 925.0 -19.0 440 12,313 +230 Hover/Click
Jan23 220518 939.3 941.0 920.8 925.9 -18.9 14 243 +2 Hover/Click
Apr23 220518 931.0 931.0 931.0 931.0 -18.9 0 25 +0 Hover/Click
Total Volume and Open Interest 13,016 66,111 +1,921  
Palladium(NYMEX) Weekly Monthly
Jun22 220518 2033.50 2100.00 1965.00 1992.60 -39.60 1,572 4,760 -191 Hover/Click
Sep22 220518 2027.50 2095.00 1971.50 1999.00 -42.80 380 4,566 +76 Hover/Click
Dec22 220518 2037.50 2037.50 1997.00 2011.70 -42.40 3 16 +2 Hover/Click
Total Volume and Open Interest 1,960 9,347 -113  
Copper(CMX) Weekly Monthly
May22 220518 424.10 424.30 415.00 418.20 -5.75 575 1,865 -129 Hover/Click
Jul22 220518 422.95 424.80 413.15 417.85 -6.05 41,780 110,947 +1,412 Hover/Click
Sep22 220518 423.35 425.00 413.40 418.00 -6.10 6,294 34,725 +464 Hover/Click
Dec22 220518 424.70 425.05 414.80 418.65 -6.10 2,575 25,517 -322 Hover/Click
Mar23 220518 422.10 423.00 416.00 419.35 -6.05 700 6,627 +391 Hover/Click
Total Volume and Open Interest 52,759 191,589 +2,000  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220518 32629 32651 31299 31440 -1141 167,019 80,026 -772 Hover/Click
Sep22 220518 32628 32633 31296 31427 -1143 138 846 +21 Hover/Click
Dec22 220518 31669 31669 31669 31669 -1159 0 8 +0 Hover/Click
Mar23 220518 31747 31747 31747 31747 -1162       Hover/Click
Total Volume and Open Interest 167,157 80,880 -751  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220518 4091.25 4095.00 3905.50 3922.75 -162.00 1,695,198 2,231,123 -10,391 Hover/Click
Sep22 220518 4095.75 4098.00 3908.75 3925.50 -162.75 3,289 23,862 +266 Hover/Click
Dec22 220518 4110.00 4111.00 3921.50 3937.50 -163.50 130 11,143 +23 Hover/Click
Mar23 220518 4090.00 4090.00 3957.00 3957.00 -164.75 104 1,289 -97 Hover/Click
Total Volume and Open Interest 1,698,721 2,269,364 -10,199  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220518 12572.00 12594.00 11862.75 11935.50 -624.75 623,715 243,914 -323 Hover/Click
Sep22 220518 12602.50 12624.50 11898.75 11968.50 -626.00 1,404 3,312 +40 Hover/Click
Dec22 220518 12680.00 12680.00 11966.50 12015.75 -637.75 3 240 +0 Hover/Click
Total Volume and Open Interest 625,122 247,473 -283  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220518 2491.90 2493.40 2382.60 2391.50 -95.30 9,754 60,333 -91 Hover/Click
Sep22 220518 2476.00 2476.00 2392.20 2399.30 -93.90 0 3 +0 Hover/Click
Dec22 220518 2406.10 2406.10 2406.10 2406.10 -92.00       Hover/Click
Total Volume and Open Interest 9,754 60,336 -91  
Volatility Index(CBOE)
May22 220518 26.70 27.20 26.30 27.10 +0.50 50,386 34,155 -7,755  
Jun22 220518 27.40 31.75 27.25 31.52 +4.03 90,503 124,662 +4,011  
Jul22 220518 28.48 31.55 28.40 31.38 +2.80 31,184 56,379 +511  
Aug22 220518 28.76 31.15 28.72 30.99 +2.11 19,176 40,676 -171  
Total Volume and Open Interest 205,086 301,333 -3,173  
S & P 600(CME)
Jun22 220518 1182.10 1182.10 1182.10 1182.10 -38.20        
Sep22 220518 1182.80 1182.80 1182.80 1182.80 -38.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220518 1839.10 1841.60 1760.30 1772.80 -64.40 168,166 531,267 +4,007 Hover/Click
Sep22 220518 1840.30 1842.30 1762.50 1773.90 -64.90 60 545 +13 Hover/Click
Dec22 220518 1775.40 1775.40 1775.40 1775.40 -64.50       Hover/Click
Total Volume and Open Interest 168,226 531,812 +4,020  
Nikkei 225(CME)
Jun22 220518 26870 27075 26245 26310 -535 4,323 12,379 +303  
Sep22 220518 26845 27070 26275 26315 -545 10 48 +2  
Total Volume and Open Interest 4,333 12,427 +305  
Nikkei 225(SGX) Weekly Monthly
Jun22 220518 26630 27055 26625 26845 +235 60,337 112,379 -3,054  
Sep22 220518 26795 26795 26795 26795 +235 18 1,150 +46  
Dec22 220518 26575 26575 26575 26575 +235 0 12,986 +0  
Total Volume and Open Interest 60,355 140,031 -3,008  
Nikkei 225 Mini(JPX)
Jun22 220518 26870 27060 26740 26860 +230 711,983 354,533 -9,495  
Sep22 220518 26585 26995 26580 26800 +230 47,500 13,853 +786  
Dec22 220518 26360 26765 26360 26580 +230 1,132 4,261 -283  
Total Volume and Open Interest 771,494 379,028 -8,505  
Nikkei 225(JPX)
Jun22 220518 26860 27060 26740 26860 +230 53,368 233,468 +455  
Sep22 220518 26810 26990 26680 26800 +230 408 9,007 +315  
Dec22 220518 26580 26580 26580 26580 +230 5 27,836 +297  
Total Volume and Open Interest 53,781 311,184 +1,327  
Nikkei 225(CME) Yen
Jun22 220518 26845 27055 26235 26295 -530 29,258 44,717 +193  
Sep22 220518 26750 26960 26195 26235 -530 136 151 +30  
Dec22 220518 26030 26030 26030 26030 -505        
Total Volume and Open Interest 29,394 44,868 +223  
Nikkei 225(CME) e-Mini Yen
Jun22 220518 26300 26300 26300 26300 -530        
Sep22 220518 26240 26240 26240 26240 -530        
Dec22 220518 26030 26030 26030 26030 -510        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220518 6438.0 6454.5 6286.0 6351.5 -77.5 125,353 324,628 -5,422  
Jun22 220518 6393.0 6411.0 6237.5 6304.0 -76.5 69,579 18,159 +5,068  
Jul22 220518 6285.5 6285.5 6285.5 6285.5 -77.5 0 1 +0  
Sep22 220518 6280.5 6280.5 6280.5 6280.5 -77.5 0 8 +2  
Dec22 220518 6264.0 6264.0 6264.0 6264.0 -77.5 0 14,532 +6  
Mar23 220518 6262.5 6262.5 6262.5 6262.5 -77.5        
Total Volume and Open Interest 194,932 357,331 -346  
Hang Seng Index(HKFE) Weekly Monthly
May22 220518 20582 20684 20298 20486 -89 104,416 119,779 -1,029  
Jun22 220518 20329 20467 20084 20273 -80 1,313 15,570 +106  
Total Volume and Open Interest 106,879 154,747 -902  
DAX(EUREX) Weekly Monthly
Jun22 220518 14247.0 14258.0 13855.0 13993.0 -181.0 57,462 93,426 -1,467  
Sep22 220518 14083.0 14083.0 13888.0 13976.0 -181.0 36 541 +15  
Dec22 220518 13981.0 13981.0 13981.0 13981.0 -179.0 0 4 +0  
Total Volume and Open Interest 57,498 93,971 -1,452  
Mini-DAX(EUREX)
Jun22 220518 14246.0 14256.0 13860.0 13993.0 -181.0 42,353 14,037 +272  
Sep22 220518 14151.0 14183.0 13852.0 13976.0 -181.0 60 140 +2  
Dec22 220518 14112.0 14112.0 13981.0 13981.0 -179.0 0 9 +0  
Total Volume and Open Interest 42,413 14,186 +274  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220518 3741 3745 3632 3668 -54 859,089 4,590,521 -47,217  
Sep22 220518 3720 3720 3620 3654 -54 3,198 58,864 +3,083  
Dec22 220518 3665 3665 3643 3643 -54 8,000 111,168 +5,600  
Total Volume and Open Interest 870,287 4,768,049 -38,534  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220518 11706 11770 11481 11577 -121 25,685 170,408 -1,531  
Sep22 220518 11611 11611 11469 11552 -119 1,140 1,226 +1,036  
Dec22 220518 11533 11533 11533 11533 -118 5 29 +5  
Total Volume and Open Interest 26,830 171,663 -490  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220518 7504.50 7520.00 7363.50 7423.50 -66.50 103,935 615,554 -2,807  
Sep22 220518 7461.00 7461.00 7320.00 7370.00 -66.50 14 8,095 -3  
Dec22 220518 7367.00 7367.00 7367.00 7367.00 -66.50 0 1,368 +0  
Total Volume and Open Interest 103,949 625,017 -2,810  
SPI 200(SFE) Weekly Monthly
Jun22 220518 7115.0 7192.0 7108.0 7173.0 +62.0 44,655 240,062 -4,342  
Sep22 220518 7073.0 7073.0 7073.0 7073.0 +61.0 11 284 +9  
Dec22 220518 7074.0 7074.0 7074.0 7074.0 +61.0 0 103 +0  
Total Volume and Open Interest 44,705 240,512 -4,307  
FTSE MIB(ISE)
Jun22 220518 24045.00 24050.00 23490.00 23730.00 -213.00 16,976 100,657 +2,615  
Sep22 220518 23395.00 23830.00 23350.00 23573.00 -218.00 57 1,702 +52  
Dec22 220518 23388.00 23388.00 23388.00 23388.00 -218.00 0 7 +0  
Total Volume and Open Interest 17,033 102,366 +2,667  
KOSPI 200(KFE)
Jun22 220518 349.20 351.05 347.15 348.40 +0.80 277,088 287,319 -2,145  
Sep22 220518 349.10 351.00 347.20 348.35 +0.75 1,735 13,437 +134  
Dec22 220518 348.55 351.60 348.55 349.20 +0.65 12 14,977 +3  
Total Volume and Open Interest 278,835 329,534 -2,008  
GSCI(CME) Weekly Monthly
Jun22 220518 769.55 777.05 752.20 753.90 -17.60 5 1,389 +3  
Jul22 220518 751.40 751.40 751.40 751.40 -17.60        
Aug22 220518 748.90 748.90 748.90 748.90 -22.60        
Total Volume and Open Interest 5 1,389 -198  
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!!!