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 23, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220523 1706.00 1720.00 1685.00 1687.00 -18.25 102,891 311,292 +3,591 Hover/Click
Aug22 220523 1641.00 1654.25 1625.25 1628.75 -13.00 9,480 23,762 +13 Hover/Click
Sep22 220523 1570.75 1578.75 1554.50 1558.50 -8.50 4,032 16,681 +758 Hover/Click
Nov22 220523 1522.75 1534.75 1512.75 1518.75 -3.00 41,782 225,594 +1,541 Hover/Click
Jan23 220523 1525.00 1537.00 1516.00 1522.00 -2.25 4,427 31,811 +284 Hover/Click
Mar23 220523 1518.00 1529.00 1508.75 1513.50 -0.75 2,706 45,736 +7 Hover/Click
May23 220523 1517.75 1527.00 1507.75 1513.00 +0.25 1,320 23,844 +431 Hover/Click
Jul23 220523 1513.50 1525.25 1506.25 1511.50 +0.75 1,507 27,149 +291 Hover/Click
Aug23 220523 1490.25 1490.25 1490.25 1490.25 -0.25 18 387 +2 Hover/Click
Sep23 220523 1436.25 1441.00 1436.25 1441.00 -2.50 53 675 +21 Hover/Click
Nov23 220523 1414.75 1421.00 1403.00 1405.00 -4.25 364 13,591 +7 Hover/Click
Jan24 220523 1406.75 1406.75 1406.75 1406.75 -4.25 10 482 -2 Hover/Click
Mar24 220523 1395.75 1395.75 1395.75 1395.75 -4.25 0 94 +0 Hover/Click
May24 220523 1394.25 1394.25 1394.25 1394.25 -3.75 0 110 +0 Hover/Click
Total Volume and Open Interest 168,601 721,850 +6,944  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220523 430.00 433.20 420.40 422.50 -7.40 51,353 153,798 -538 Hover/Click
Aug22 220523 423.70 427.00 416.20 418.10 -6.10 7,695 22,167 -48 Hover/Click
Sep22 220523 417.50 420.00 411.00 412.30 -5.20 5,565 23,641 +535 Hover/Click
Oct22 220523 410.80 412.20 404.10 405.90 -4.00 3,258 18,965 -31 Hover/Click
Dec22 220523 410.70 413.00 404.80 406.70 -3.60 17,741 97,441 +421 Hover/Click
Jan23 220523 410.20 411.60 403.90 405.80 -3.10 2,640 14,283 +338 Hover/Click
Mar23 220523 405.70 407.50 400.50 402.50 -2.10 1,745 14,046 +455 Hover/Click
May23 220523 404.50 405.50 399.60 401.30 -1.60 641 8,348 +57 Hover/Click
Jul23 220523 402.40 403.80 400.00 401.30 -0.90 466 4,705 +100 Hover/Click
Aug23 220523 400.00 400.00 396.40 397.00 -0.70 76 1,045 +15 Hover/Click
Total Volume and Open Interest 91,356 363,567 +1,323  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220523 80.95 82.05 79.86 80.47 -0.46 48,253 143,302 -3,783 Hover/Click
Aug22 220523 78.06 79.07 77.28 77.96 -0.03 9,952 33,359 +858 Hover/Click
Sep22 220523 76.34 77.22 75.69 76.46 +0.20 8,150 25,451 +176 Hover/Click
Oct22 220523 74.87 75.78 74.39 75.27 +0.40 6,160 22,100 +372 Hover/Click
Dec22 220523 74.27 75.19 73.79 74.77 +0.50 21,616 100,276 +422 Hover/Click
Jan23 220523 73.52 74.45 73.12 74.11 +0.56 3,853 13,274 +231 Hover/Click
Mar23 220523 72.75 73.36 72.00 73.08 +0.57 3,113 13,055 +279 Hover/Click
May23 220523 72.26 72.47 71.14 72.18 +0.57 2,933 8,156 +982 Hover/Click
Jul23 220523 71.40 71.65 70.36 71.34 +0.58 1,467 3,821 +242 Hover/Click
Aug23 220523 70.14 70.14 70.14 70.14 +0.55 72 516 -1 Hover/Click
Total Volume and Open Interest 105,666 370,016 -191  
Canola(WCE) Weekly Monthly
Jul22 220520 1149.0 1200.2 1142.9 1171.3 +21.3 6,588 38,233 -311 Hover/Click
Nov22 220520 1047.9 1080.8 1041.9 1058.7 +10.8 10,058 79,410 +2,116 Hover/Click
Jan23 220520 1052.7 1087.4 1050.7 1065.4 +12.7 1,467 19,934 +31 Hover/Click
Mar23 220520 1053.9 1085.5 1050.7 1066.0 +13.2 95 1,151 +1 Hover/Click
May23 220520 1056.5 1056.5 1056.5 1056.5 +13.2 1 117 +0 Hover/Click
Total Volume and Open Interest 18,220 140,240 +1,841  
Corn(CBOT) Weekly Monthly
Jul22 220523 780.25 788.00 774.50 786.25 +7.50 106,424 585,434 -7,834 Hover/Click
Sep22 220523 747.50 756.25 743.50 754.75 +7.75 33,345 245,323 -827 Hover/Click
Dec22 220523 732.75 740.00 729.00 739.00 +7.00 62,516 484,812 -3,185 Hover/Click
Mar23 220523 736.00 743.00 732.00 742.00 +6.50 5,096 82,075 +347 Hover/Click
May23 220523 735.25 742.00 731.25 740.75 +5.75 2,562 31,816 +122 Hover/Click
Jul23 220523 730.00 736.25 725.50 735.00 +5.50 3,073 42,201 +457 Hover/Click
Sep23 220523 672.50 676.50 667.50 672.50 +2.25 762 5,916 +195 Hover/Click
Dec23 220523 646.50 655.00 643.75 647.00 +0.75 1,871 50,249 +185 Hover/Click
Mar24 220523 658.00 661.00 650.25 652.75 +0.50 135 1,979 +20 Hover/Click
May24 220523 654.75 654.75 654.75 654.75 +0.50 0 184 +0 Hover/Click
Total Volume and Open Interest 215,832 1,533,331 -10,508  
Wheat(CBOT) Weekly Monthly
Jul22 220523 1181.75 1196.75 1174.75 1190.00 +21.25 54,778 165,139 +328 Hover/Click
Sep22 220523 1188.75 1202.50 1180.75 1197.50 +23.00 19,256 60,227 +623 Hover/Click
Dec22 220523 1192.75 1207.50 1185.50 1203.75 +24.50 13,296 67,695 +180 Hover/Click
Mar23 220523 1193.75 1208.25 1186.25 1205.00 +25.00 3,446 13,807 +353 Hover/Click
May23 220523 1178.00 1193.75 1177.50 1191.00 +25.00 900 4,022 +93 Hover/Click
Jul23 220523 1124.25 1133.75 1114.50 1130.50 +25.50 1,237 10,511 +197 Hover/Click
Total Volume and Open Interest 93,566 329,437 +1,898  
Wheat(KCBT) Weekly Monthly
Jul22 220523 1262.25 1282.25 1259.00 1276.50 +23.75 16,155 92,441 -1,501 Hover/Click
Sep22 220523 1265.75 1285.50 1263.25 1280.50 +23.75 8,175 34,274 +488 Hover/Click
Dec22 220523 1275.00 1289.25 1268.00 1284.75 +23.75 5,375 33,640 +297 Hover/Click
Mar23 220523 1271.75 1286.00 1266.75 1283.75 +23.75 1,551 7,472 +513 Hover/Click
May23 220523 1251.75 1261.00 1240.75 1257.50 +24.25 991 2,024 +260 Hover/Click
Jul23 220523 1152.00 1175.75 1151.00 1166.00 +24.25 498 4,114 +161 Hover/Click
Sep23 220523 1111.00 1126.50 1102.25 1120.75 +26.00 87 782 +41 Hover/Click
Total Volume and Open Interest 32,972 175,431 +266  
Wheat(MGE) Weekly Monthly
Jul22 220523 1289.00 1305.00 1279.50 1298.50 +19.50 5,311 35,632 -396 Hover/Click
Sep22 220523 1287.75 1305.00 1279.25 1297.50 +18.75 2,664 22,729 -22 Hover/Click
Dec22 220523 1286.25 1296.75 1276.00 1293.50 +18.75 1,327 14,998 +368 Hover/Click
Mar23 220523 1288.50 1295.00 1277.50 1292.00 +18.00 260 1,389 +60 Hover/Click
May23 220523 1289.00 1289.00 1287.25 1287.25 +19.25 209 239 +123 Hover/Click
Jul23 220523 1257.75 1258.00 1257.00 1257.00 +30.50 71 73 +40 Hover/Click
Total Volume and Open Interest 9,904 75,533 +193  
Oats(CBOT) Weekly Monthly
Jul22 220523 614.50 644.25 614.25 629.75 +17.00 153 1,797 -15 Hover/Click
Sep22 220523 594.00 606.50 594.00 599.25 +15.00 29 446 +1 Hover/Click
Dec22 220523 597.50 600.00 593.25 596.25 +15.25 33 614 +16 Hover/Click
Mar23 220523 595.50 595.50 595.50 595.50 +15.00 1 63 +0 Hover/Click
Total Volume and Open Interest 216 2,931 +2  
Rough Rice(CBOT) Weekly Monthly
Jul22 220523 17.13 17.47 17.13 17.27 +0.10 358 7,754 -16 Hover/Click
Sep22 220523 17.48 17.68 17.41 17.52 +0.14 61 3,169 +10 Hover/Click
Nov22 220523 17.61 17.68 17.51 17.59 +0.14 15 197 -1 Hover/Click
Jan23 220523 17.69 17.70 17.69 17.69 +0.15 0 24 +0 Hover/Click
Total Volume and Open Interest 434 11,161 -7  
Live Cattle(CME) Weekly Monthly
Jun22 220523 131.200 132.985 131.200 132.785 +1.210 10,134 41,954 -2,722 Hover/Click
Aug22 220523 131.000 133.035 131.000 132.985 +1.435 20,292 132,659 +1,375 Hover/Click
Oct22 220523 136.985 138.435 136.900 138.380 +0.945 8,657 61,930 +153 Hover/Click
Dec22 220523 143.130 144.100 142.935 144.035 +0.635 4,423 34,656 +95 Hover/Click
Feb23 220523 148.035 149.150 148.035 149.035 +0.485 2,002 14,928 -157 Hover/Click
Apr23 220523 152.350 152.880 152.050 152.700 +0.265 906 7,678 +229 Hover/Click
Total Volume and Open Interest 46,895 297,112 -864  
Feeder Cattle(CME) Weekly Monthly
May22 220523 153.100 153.685 153.000 153.450 +0.050 1,453 2,978 +159 Hover/Click
Aug22 220523 163.185 165.950 162.800 165.630 +1.695 3,470 28,795 +287 Hover/Click
Sep22 220523 166.485 168.785 166.080 168.300 +1.300 1,402 7,317 +34 Hover/Click
Oct22 220523 169.300 171.250 168.880 170.750 +1.170 738 4,532 +107 Hover/Click
Nov22 220523 171.500 173.000 170.900 172.685 +1.355 390 2,278 +102 Hover/Click
Jan23 220523 172.080 172.485 171.000 172.435 +1.150 110 1,484 -4 Hover/Click
Mar23 220523 173.450 173.850 172.500 173.500 +0.670 36 231 +21 Hover/Click
Total Volume and Open Interest 7,606 47,666 +712  
Lean Hogs(CME) Weekly Monthly
Jun22 220523 109.350 110.750 108.500 110.380 +1.500 6,218 30,406 -1,161 Hover/Click
Jul22 220523 109.700 111.130 108.780 110.850 +1.850 12,109 51,443 -124 Hover/Click
Aug22 220523 108.630 110.380 108.180 110.230 +2.050 6,638 35,585 -382 Hover/Click
Oct22 220523 92.850 93.830 92.550 93.730 +1.280 3,788 39,748 -776 Hover/Click
Dec22 220523 84.730 85.750 84.600 85.680 +1.200 1,898 25,700 -47 Hover/Click
Feb23 220523 88.980 89.880 88.800 89.750 +1.150 666 9,720 +87 Hover/Click
Apr23 220523 92.950 93.950 92.950 93.880 +1.030 230 4,994 +30 Hover/Click
May23 220523 97.830 97.830 97.830 97.830 +1.030 1 60 +0  
Total Volume and Open Interest 31,564 199,340 -2,374  
Class III Milk(CME) Weekly Monthly
May22 220523 25.11 25.11 25.07 25.09 unch 191 5,515 -22 Hover/Click
Jun22 220523 24.33 24.58 24.32 24.47 -0.01 480 5,446 -28 Hover/Click
Jul22 220523 24.65 24.75 24.48 24.68 +0.03 415 4,344 +149 Hover/Click
Aug22 220523 24.20 24.21 24.02 24.17 +0.05 88 3,417 +29 Hover/Click
Sep22 220523 23.80 23.96 23.72 23.94 +0.14 32 3,086 +3 Hover/Click
Oct22 220523 23.60 23.66 23.57 23.65 +0.05 15 2,501 +10 Hover/Click
Nov22 220523 23.20 23.25 23.20 23.25 -0.04 43 2,527 +31 Hover/Click
Dec22 220523 22.49 22.54 22.49 22.54 +0.04 54 2,288 +8 Hover/Click
Jan23 220523 21.55 21.55 21.55 21.55 unch 51 1,044 +9 Hover/Click
Feb23 220523 20.92 20.92 20.92 20.92 unch 26 733 +11 Hover/Click
Mar23 220523 20.59 20.65 20.58 20.65 +0.03 22 730 +5 Hover/Click
Apr23 220523 20.38 20.39 20.38 20.39 +0.04 19 535 +6 Hover/Click
May23 220523 20.25 20.25 20.24 20.25 unch 6 495 +2 Hover/Click
Total Volume and Open Interest 1,462 33,355 +213  
Cocoa(ICE) Weekly Monthly
Jul22 220523 2432 2471 2427 2451 +22 20,873 110,869 +46 Hover/Click
Sep22 220523 2452 2489 2452 2473 +20 15,737 56,827 +882 Hover/Click
Dec22 220523 2490 2521 2489 2504 +15 8,514 56,415 +2,111 Hover/Click
Mar23 220523 2507 2526 2497 2511 +11 3,007 36,715 +174 Hover/Click
May23 220523 2509 2524 2496 2510 +11 1,006 18,460 -4 Hover/Click
Jul23 220523 2507 2519 2494 2508 +11 993 5,868 +200 Hover/Click
Sep23 220523 2518 2518 2497 2505 +10 488 2,655 -169 Hover/Click
Total Volume and Open Interest 50,864 292,744 +3,286  
Coffee "C"(ICE) Weekly Monthly
Jul22 220523 216.85 217.70 214.75 215.75 -0.10 14,519 85,243 -184 Hover/Click
Sep22 220523 217.00 217.70 214.95 215.95 -0.05 8,647 45,513 +790 Hover/Click
Dec22 220523 216.85 217.45 214.75 215.70 -0.05 5,065 38,621 +595 Hover/Click
Mar23 220523 216.25 216.70 214.00 214.95 -0.05 1,042 20,419 +119 Hover/Click
May23 220523 214.85 214.85 213.20 213.75 unch 195 6,882 +17 Hover/Click
Jul23 220523 213.25 213.25 211.70 212.05 -0.05 182 2,721 +42 Hover/Click
Total Volume and Open Interest 29,881 208,030 +1,389  
Orange Juice(ICE) Weekly Monthly
Jul22 220523 173.40 178.70 173.40 176.60 +4.15 328 9,302 -69 Hover/Click
Sep22 220523 169.00 170.50 168.95 169.55 +1.60 52 1,794 +9 Hover/Click
Nov22 220523 167.50 168.00 167.50 167.50 +1.05 1 925 +0 Hover/Click
Jan23 220523 167.00 167.00 167.00 167.00 +1.05 0 61 +0 Hover/Click
Mar23 220523 167.25 167.25 167.25 167.25 +0.80 0 19 +0 Hover/Click
May23 220523 167.75 167.75 167.75 167.75 +0.80       Hover/Click
Total Volume and Open Interest 381 12,101 -60  
Sugar #11(ICE) Weekly Monthly
Jul22 220523 20.05 20.09 19.72 19.77 -0.18 47,688 345,967 +2,651 Hover/Click
Oct22 220523 20.13 20.20 19.88 19.93 -0.14 21,185 198,983 +2,228 Hover/Click
Mar23 220523 20.31 20.39 20.16 20.20 -0.07 8,014 120,807 -924 Hover/Click
May23 220523 19.57 19.63 19.47 19.50 -0.05 1,954 60,997 +172 Hover/Click
Jul23 220523 19.11 19.16 19.03 19.07 -0.03 997 45,293 +115 Hover/Click
Oct23 220523 18.85 18.91 18.79 18.82 -0.02 884 30,557 +298 Hover/Click
Mar24 220523 18.97 18.97 18.89 18.92 unch 389 20,168 +178 Hover/Click
May24 220523 18.40 18.40 18.35 18.37 +0.01 74 4,180 +3 Hover/Click
Total Volume and Open Interest 81,448 842,025 +4,815  
London Cocoa(LCE) Weekly Monthly
Jul22 220523 1710 1742 1709 1728 +9 8,317 43,144 +1,017 Hover/Click
Sep22 220523 1736 1758 1734 1747 +4 7,723 50,577 +67 Hover/Click
Dec22 220523 1782 1802 1780 1792 +3 8,863 81,319 +212 Hover/Click
Mar23 220523 1783 1803 1783 1793 +1 4,240 51,455 +478 Hover/Click
May23 220523 1786 1802 1782 1792 +1 2,648 15,608 +394 Hover/Click
Jul23 220523 1787 1803 1783 1793 +2 1,956 10,816 +60 Hover/Click
Sep23 220523 1787 1801 1783 1795 +3 905 6,484 +373 Hover/Click
Total Volume and Open Interest 35,956 265,846 +3,504  
London Sugar(LCE) Weekly Monthly
Aug22 220523 560.00 561.90 551.80 552.00 -6.10 2,512 34,154 +331 Hover/Click
Oct22 220523 543.40 544.90 537.60 538.00 -3.60 939 16,436 +175 Hover/Click
Dec22 220523 537.10 538.30 532.40 533.10 -2.40 273 9,497 -4 Hover/Click
Mar23 220523 533.60 534.90 529.90 530.60 -1.40 118 6,265 +3 Hover/Click
May23 220523 523.00 523.10 523.00 523.10 -1.20 22 3,049 +4 Hover/Click
Total Volume and Open Interest 3,897 73,511 +528  
Cotton(ICE) Weekly Monthly
Jul22 220523 142.61 144.95 140.83 142.75 +0.48 19,702 78,222 -1,844 Hover/Click
Oct22 220523 132.77 132.77 132.40 132.61 +0.83 11 39 +1 Hover/Click
Dec22 220523 125.02 126.87 123.21 125.98 +0.80 12,162 83,319 -892 Hover/Click
Mar23 220523 121.25 122.65 118.88 121.78 +0.94 4,243 17,975 +1,356 Hover/Click
May23 220523 117.25 118.99 115.13 117.99 +1.23 1,947 5,921 +199 Hover/Click
Jul23 220523 112.24 115.01 111.08 114.02 +1.33 1,003 5,899 +94 Hover/Click
Total Volume and Open Interest 39,604 201,851 -1,074  
Lumber(CME) Weekly Monthly
Jul22 220523 670.1 675.0 640.6 651.9 -15.4 243 1,637 +6  
Sep22 220523 662.0 677.0 645.9 655.0 -6.8 59 461 -3  
Nov22 220523 650.0 662.8 650.0 651.1 -21.0 6 170 +4  
Jan23 220523 706.0 706.0 706.0 706.0 -19.6 2 29 +0  
Mar23 220523 712.4 712.4 712.4 712.4 -19.6 0 2 +0  
May23 220523 700.1 700.1 700.1 700.1 -7.7 0 1 +0  
Jul23 220523 689.5 689.5 689.5 689.5 -7.7        
Total Volume and Open Interest 310 2,300 +7  
Crude Oil(NYM) Weekly Monthly
Jul22 220523 110.56 111.96 109.15 110.29 +0.01 340,077 287,481 +16,184 Hover/Click
Aug22 220523 107.34 108.76 106.32 107.54 +0.37 81,521 131,228 +634 Hover/Click
Sep22 220523 104.11 105.46 103.32 104.61 +0.67 64,985 124,391 -2,524 Hover/Click
Oct22 220523 100.85 102.47 100.50 101.94 +0.87 27,273 80,303 +812 Hover/Click
Nov22 220523 98.31 100.00 98.09 99.66 +0.96 21,834 55,451 +156 Hover/Click
Dec22 220523 96.87 98.03 96.14 97.69 +0.99 74,945 241,390 -3,797 Hover/Click
Jan23 220523 94.65 96.04 94.59 95.94 +1.02 8,944 38,161 -192 Hover/Click
Feb23 220523 93.15 94.50 93.15 94.38 +1.03 3,476 39,558 -337 Hover/Click
Mar23 220523 92.13 93.30 91.93 93.00 +1.03 7,116 55,795 -880 Hover/Click
Apr23 220523 91.52 91.92 90.81 91.78 +1.02 1,244 34,157 -5 Hover/Click
May23 220523 90.04 90.82 89.66 90.69 +1.01 1,463 26,711 -141 Hover/Click
Jun23 220523 88.77 89.98 88.16 89.70 +1.02 24,370 134,846 +516 Hover/Click
Jul23 220523 88.31 88.76 88.25 88.76 +1.02 256 24,017 +97 Hover/Click
Aug23 220523 87.86 87.86 87.86 87.86 +1.02 434 19,714 +235 Hover/Click
Sep23 220523 87.01 87.01 87.01 87.01 +1.01 1,307 26,608 +286 Hover/Click
Oct23 220523 86.23 86.23 86.23 86.23 +1.01 177 18,927 +26 Hover/Click
Total Volume and Open Interest 779,111 1,712,368 -9,602  
e-miNY Crude Oil(NYM)
Jul22 220523 110.900 111.925 109.150 110.300 +0.025 29,580 2,038 +638  
Aug22 220523 107.075 108.675 106.375 107.550 +0.375 252 159 -1  
Sep22 220523 103.975 104.900 103.700 104.600 +0.650 123 266 -15  
Oct22 220523 101.500 102.000 101.100 101.950 +0.875 10 21 +0  
Nov22 220523 99.650 99.650 99.650 99.650 +0.950 4 31 +0  
Dec22 220523 97.225 98.050 96.625 97.700 +1.000 18 351 -2  
Jan23 220523 95.950 95.950 95.950 95.950 +1.025 0 82 +0  
Feb23 220523 94.375 94.375 94.375 94.375 +1.025 2 5 +0  
Mar23 220523 93.000 93.000 93.000 93.000 +1.025 0 14 +0  
Apr23 220523 91.775 91.775 91.775 91.775 +1.025 0 1 +0  
Total Volume and Open Interest 30,002 3,053 -2,583  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220523 374.80 379.82 369.72 376.88 +2.97 27,629 32,747 -2,254 Hover/Click
Jul22 220523 362.36 367.34 357.50 364.34 +2.16 38,950 74,538 +628 Hover/Click
Aug22 220523 355.20 359.19 349.70 356.19 +2.05 22,715 29,553 +873 Hover/Click
Sep22 220523 347.50 353.00 344.57 350.64 +2.26 15,353 21,164 -136 Hover/Click
Oct22 220523 343.24 346.54 339.13 344.88 +2.37 6,693 19,597 +73 Hover/Click
Nov22 220523 337.60 339.75 333.50 338.74 +2.40 4,885 13,380 +72 Hover/Click
Dec22 220523 331.56 333.42 326.48 332.17 +2.48 7,357 23,601 +4 Hover/Click
Jan23 220523 325.00 327.50 321.02 326.34 +2.51 2,309 8,174 +63 Hover/Click
Feb23 220523 319.10 320.63 314.90 320.01 +2.41 2,269 5,199 -42 Hover/Click
Mar23 220523 309.65 313.63 308.18 313.10 +2.19 2,019 3,900 -1 Hover/Click
Apr23 220523 304.05 305.70 303.99 305.70 +1.99 904 2,852 +196 Hover/Click
May23 220523 296.48 300.82 296.40 300.32 +2.15 473 1,862 -37 Hover/Click
Jun23 220523 293.00 295.99 291.16 295.66 +2.28 607 5,969 +25 Hover/Click
Jul23 220523 288.37 292.74 288.37 292.74 +2.37 27 821 +2 Hover/Click
Total Volume and Open Interest 132,805 256,413 -463  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220523 384.20 386.61 363.08 379.77 -3.93 46,753 54,739 -4,774 Hover/Click
Jul22 220523 369.85 372.53 355.75 368.02 -0.95 78,981 93,055 -77 Hover/Click
Aug22 220523 353.47 356.27 344.06 352.84 +0.21 37,547 40,959 +1,558 Hover/Click
Sep22 220523 340.47 341.22 332.87 338.27 +0.54 22,346 30,121 +633 Hover/Click
Oct22 220523 312.00 314.43 309.41 312.21 +0.79 11,885 19,868 -991 Hover/Click
Nov22 220523 298.81 299.00 295.24 297.81 +0.58 7,031 16,116 -48 Hover/Click
Dec22 220523 286.80 289.00 283.84 286.60 +0.53 8,803 31,722 +292 Hover/Click
Jan23 220523 277.94 280.10 276.45 278.66 +0.59 2,862 7,746 +162 Hover/Click
Feb23 220523 274.69 275.30 271.50 274.06 +0.86 1,180 3,192 -37 Hover/Click
Mar23 220523 271.20 273.10 268.89 272.48 +1.25 645 3,356 -43 Hover/Click
Total Volume and Open Interest 218,360 308,152 -3,319  
e-miNY RBOB Gasoline(NYM)
Jun22 220523 379.77 379.77 379.77 379.77 -3.93 0 3 +0  
Jul22 220523 368.02 368.02 368.02 368.02 -0.95        
Aug22 220523 352.84 352.84 352.84 352.84 +0.21        
Sep22 220523 338.27 338.27 338.27 338.27 +0.54        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220523 8.079 8.822 7.851 8.744 +0.661 90,577 41,859 -6,765 Hover/Click
Jul22 220523 8.188 8.906 7.950 8.827 +0.649 69,128 201,497 +1,240 Hover/Click
Aug22 220523 8.190 8.888 7.970 8.813 +0.642 16,577 62,329 +618 Hover/Click
Sep22 220523 8.142 8.836 7.925 8.767 +0.631 12,335 89,511 +885 Hover/Click
Oct22 220523 8.065 8.801 7.917 8.735 +0.620 15,774 97,709 -247 Hover/Click
Nov22 220523 8.174 8.849 7.950 8.783 +0.607 8,230 51,119 -818 Hover/Click
Dec22 220523 8.295 8.950 8.102 8.889 +0.591 6,472 50,935 -30 Hover/Click
Jan23 220523 8.390 9.047 8.190 8.987 +0.590 11,032 63,014 -166 Hover/Click
Feb23 220523 8.068 8.682 7.868 8.618 +0.550 4,429 27,900 +54 Hover/Click
Mar23 220523 6.740 7.140 6.660 7.098 +0.324 6,525 39,033 -77 Hover/Click
Apr23 220523 4.932 5.081 4.891 5.045 +0.134 6,589 58,871 -438 Hover/Click
May23 220523 4.746 4.869 4.713 4.846 +0.121 5,695 61,674 -543 Hover/Click
Jun23 220523 4.839 4.917 4.771 4.901 +0.123 3,555 25,505 +2 Hover/Click
Jul23 220523 4.849 4.957 4.809 4.942 +0.125 1,780 21,717 +124 Hover/Click
Aug23 220523 4.828 4.939 4.795 4.925 +0.123 1,444 13,601 -317 Hover/Click
Sep23 220523 4.799 4.907 4.761 4.893 +0.124 1,530 17,454 -340 Hover/Click
Total Volume and Open Interest 268,303 1,112,878 -5,327  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220523 112.85 114.34 111.86 113.42 +0.87 272,347 258,039 -7,636 Hover/Click
Aug22 220523 110.29 111.59 109.30 110.78 +0.79 205,142 341,586 +9,659 Hover/Click
Sep22 220523 107.53 108.80 106.70 108.10 +0.78 156,449 220,994 +8,498 Hover/Click
Oct22 220523 105.12 106.27 104.35 105.75 +0.85 70,027 130,642 +864 Hover/Click
Nov22 220523 103.18 104.14 102.36 103.78 +0.91 40,198 101,950 +404 Hover/Click
Dec22 220523 101.28 102.38 100.53 102.01 +0.97 103,019 196,932 +1,691 Hover/Click
Jan23 220523 100.15 100.67 99.06 100.41 +1.02 13,082 46,348 +747 Hover/Click
Feb23 220523 98.06 99.17 97.60 98.91 +1.03 8,002 49,736 +384 Hover/Click
Mar23 220523 97.05 97.86 96.34 97.60 +1.01 12,723 43,591 +478 Hover/Click
Apr23 220523 95.75 96.43 95.75 96.43 +1.01 1,032 17,503 +11 Hover/Click
May23 220523 95.13 95.39 95.13 95.39 +0.99 1,226 20,867 -198 Hover/Click
Jun23 220523 93.35 94.78 93.28 94.49 +0.98 20,831 91,974 +674 Hover/Click
Jul23 220523 93.64 93.66 93.61 93.61 +0.96 706 19,422 -5 Hover/Click
Aug23 220523 92.77 92.77 92.77 92.77 +0.95 1,675 13,172 -31 Hover/Click
Total Volume and Open Interest 946,435 1,903,632 +15,487  
Gas Oil(ICE) Weekly Monthly
Jun22 220523 1057.75 1076.75 1048.50 1071.00 +3.00 36,680 90,526 -4,943 Hover/Click
Jul22 220523 1036.75 1052.75 1025.00 1046.75 +1.75 51,855 106,854 +2,593 Hover/Click
Aug22 220523 1008.00 1027.25 1001.50 1022.25 +1.50 31,618 49,465 +241 Hover/Click
Sep22 220523 994.50 1009.25 986.00 1005.25 +2.00 21,508 49,346 -531 Hover/Click
Oct22 220523 984.50 991.00 970.75 987.50 +2.25 13,790 42,766 -845 Hover/Click
Nov22 220523 956.75 966.00 948.00 961.75 +2.75 9,269 26,651 +751 Hover/Click
Dec22 220523 925.50 937.75 918.25 932.75 +3.25 26,061 66,700 +432 Hover/Click
Jan23 220523 910.00 919.00 902.50 914.00 +2.75 2,721 21,861 +3 Hover/Click
Feb23 220523 892.75 900.25 885.00 896.50 +2.50 1,166 11,740 -57 Hover/Click
Mar23 220523 878.25 885.00 870.25 881.75 +2.50 2,100 11,060 -14 Hover/Click
Total Volume and Open Interest 202,718 536,452 -2,226  
Ethanol(CBOT)
Jun22 220523 2.160 2.160 2.160 2.160 unch        
Jul22 220523 2.160 2.160 2.160 2.160 unch        
Aug22 220523 2.160 2.160 2.160 2.160 unch        
Sep22 220523 2.160 2.160 2.160 2.160 unch        
Oct22 220523 2.160 2.160 2.160 2.160 unch        
Nov22 220523 2.160 2.160 2.160 2.160 unch        
Dec22 220523 2.160 2.160 2.160 2.160 unch        
Jan23 220523 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220523 110.52 111.94 109.19 110.29 +0.01 52,249 64,721 +77 Hover/Click
Aug22 220523 107.53 108.68 106.35 107.54 +0.37 49,127 45,116 +769 Hover/Click
Sep22 220523 103.50 104.99 103.38 104.61 +0.67 37,982 44,939 -590 Hover/Click
Oct22 220523 101.68 102.25 100.93 101.94 +0.87 12,333 29,894 -374 Hover/Click
Nov22 220523 98.59 99.66 98.58 99.66 +0.96 8,636 16,224 -647 Hover/Click
Dec22 220523 97.24 97.69 96.60 97.69 +0.99 15,449 113,051 -680 Hover/Click
Jan23 220523 95.11 95.94 95.11 95.94 +1.02 1,769 7,857 +48 Hover/Click
Feb23 220523 94.38 94.38 94.38 94.38 +1.03 793 3,996 +100 Hover/Click
Mar23 220523 92.24 93.00 92.24 93.00 +1.03 1,895 9,266 -779 Hover/Click
Apr23 220523 91.78 91.78 91.78 91.78 +1.02 211 3,606 -10 Hover/Click
May23 220523 90.69 90.69 90.69 90.69 +1.01 113 2,888 +25 Hover/Click
Jun23 220523 88.89 89.70 88.89 89.70 +1.02 2,778 30,384 +92 Hover/Click
Jul23 220523 88.76 88.76 88.76 88.76 +1.02 29 1,787 +1 Hover/Click
Aug23 220523 87.86 87.86 87.86 87.86 +1.02 51 1,143 -3 Hover/Click
Sep23 220523 87.01 87.01 87.01 87.01 +1.01 82 3,788 +15 Hover/Click
Oct23 220523 86.23 86.23 86.23 86.23 +1.01 38 1,502 +20 Hover/Click
Total Volume and Open Interest 193,691 466,388 -18,467  
US Dollar Index(ICE) Weekly Monthly
Jun22 220523 103.020 103.070 102.045 102.098 -1.075 28,633 64,799 -188 Hover/Click
Sep22 220523 102.860 102.860 101.875 101.912 -1.095 284 755 +41 Hover/Click
Dec22 220523 102.000 102.000 101.622 101.622 -1.085 21 260 +21 Hover/Click
Total Volume and Open Interest 28,939 65,823 -125  
Australian Dollar(CME) Weekly Monthly
Jun22 220523 70.64 71.30 70.52 71.10 +0.88 116,886 160,230 -1,010 Hover/Click
Sep22 220523 70.66 71.38 70.66 71.20 +0.88 802 940 +182 Hover/Click
Dec22 220523 71.23 71.40 71.23 71.23 +0.88 9 64 +1 Hover/Click
Total Volume and Open Interest 117,727 161,340 -823  
British Pound(CME) Weekly Monthly
Jun22 220523 124.87 126.01 124.87 125.79 +1.08 105,489 245,944 -649 Hover/Click
Sep22 220523 125.03 126.11 125.03 125.91 +1.09 347 3,594 +73 Hover/Click
Dec22 220523 125.49 126.26 125.49 126.11 +1.10 18 2,184 -1 Hover/Click
Total Volume and Open Interest 105,935 252,733 -578  
Canadian Dollar(CME) Weekly Monthly
Jun22 220523 77.90 78.31 77.89 78.23 +0.42 89,230 132,437 -6,243 Hover/Click
Sep22 220523 77.96 78.29 77.96 78.21 +0.42 852 4,691 -321 Hover/Click
Dec22 220523 78.09 78.25 78.09 78.20 +0.42 385 5,860 +9 Hover/Click
Mar23 220523 78.21 78.26 78.21 78.21 +0.42 1 359 +1 Hover/Click
Total Volume and Open Interest 90,478 143,581 -6,552  
Japanese Yen(CME) Weekly Monthly
Jun22 220523 78.26 78.69 78.14 78.24 -0.06 185,627 233,995 -2,072 Hover/Click
Sep22 220523 78.62 79.11 78.57 78.66 -0.06 483 2,543 +40 Hover/Click
Dec22 220523 79.26 79.66 79.14 79.22 -0.06 984 267 -143 Hover/Click
Total Volume and Open Interest 187,775 238,822 -1,953  
Swiss Franc(CME) Weekly Monthly
Jun22 220523 102.70 103.98 102.65 103.67 +1.11 28,109 52,589 -331 Hover/Click
Sep22 220523 103.37 104.64 103.34 104.36 +1.11 166 519 +68 Hover/Click
Dec22 220523 104.80 105.42 104.80 105.14 +1.12 16 106 +10 Hover/Click
Total Volume and Open Interest 28,291 53,214 -253  
EuroFX(CME) Weekly Monthly
Jun22 220523 105.76 107.07 105.70 107.02 +1.46 204,257 691,431 -956 Hover/Click
Sep22 220523 106.33 107.70 106.33 107.65 +1.47 3,328 8,327 +843 Hover/Click
Dec22 220523 107.12 108.34 107.10 108.31 +1.48 119 2,911 +34 Hover/Click
Total Volume and Open Interest 209,393 707,223 -65  
Mexican Peso(CME) Weekly Monthly
Jun22 220523 501.38 503.75 500.38 500.75 +0.13 47,478 165,893 +653 Hover/Click
Sep22 220523 492.00 494.13 491.00 491.25 +0.13 28 461 +6 Hover/Click
Total Volume and Open Interest 47,506 166,354 +659  
Brazilian Real(CME) Weekly Monthly
Jun22 220523 204.80 208.45 204.80 207.55 +2.65 12,439 54,447 -289 Hover/Click
Jul22 220523 204.10 206.55 203.80 205.70 +2.60 139 883 +70  
Aug22 220523 204.20 204.60 204.10 204.10 +2.50 0 89 +0  
Sep22 220523 204.05 204.15 202.25 202.25 +2.50 0 82 +0 Hover/Click
Total Volume and Open Interest 12,578 55,501 -219  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220523 141~220 141~220 140~010 140~100 -1~150 481,981 1,184,271 -24,504 Hover/Click
Sep22 220523 140~300 140~300 139~030 139~110 -1~150 45,659 75,302 +29,069 Hover/Click
Dec22 220523 138~280 138~280 138~280 138~280 -1~150 1 10 -1 Hover/Click
Total Volume and Open Interest 527,641 1,259,583 +4,564  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220523 120~035 120~035 119~155 119~185 -0~175 2,264,358 3,504,173 -73,442 Hover/Click
Sep22 220523 119~235 119~235 119~030 119~055 -0~180 197,079 255,952 +114,702 Hover/Click
Dec22 220523 119~250 119~250 119~020 119~020 -0~180 7 39 +5 Hover/Click
Total Volume and Open Interest 2,461,444 3,760,164 +41,265  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220523 113~092 113~104 112~296 112~314 -0~110 1,418,910 3,655,411 -58,021 Hover/Click
Sep22 220523 112~280 112~294 112~170 112~190 -0~110 218,638 205,367 +103,559 Hover/Click
Dec22 220523 112~190 112~190 112~190 112~190 -0~110       Hover/Click
Total Volume and Open Interest 1,637,548 3,860,778 +45,538  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220523 105~237 105~243 105~206 105~224 -0~020 640,625 2,408,459 +27,712 Hover/Click
Sep22 220523 105~114 105~124 105~086 105~097 -0~027 57,077 93,796 +28,352 Hover/Click
Dec22 220523 105~103 105~103 105~103 105~103 -0~027       Hover/Click
Total Volume and Open Interest 697,702 2,502,255 +56,064  
Eurodollars(CME) Weekly Monthly
Jun22 220523 98.188 98.195 98.183 98.188 -0.007 105,336 1,042,922 -78,736  
Sep22 220523 97.390 97.395 97.355 97.365 -0.025 143,896 965,045 -9,343  
Dec22 220523 96.865 96.880 96.825 96.845 -0.030 161,520 1,381,184 +2,732  
Mar23 220523 96.715 96.730 96.660 96.685 -0.040 98,929 935,952 -9,066  
Jun23 220523 96.710 96.715 96.635 96.665 -0.040 168,763 905,743 +1,213  
Sep23 220523 96.815 96.835 96.760 96.785 -0.045 85,965 824,293 -6,513  
Dec23 220523 96.950 96.950 96.870 96.890 -0.060 136,178 1,167,816 -7,221  
Mar24 220523 97.045 97.045 96.965 96.980 -0.075 55,004 413,665 -372  
Jun24 220523 97.095 97.100 97.015 97.030 -0.080 60,573 439,779 -1,231  
Sep24 220523 97.120 97.125 97.040 97.050 -0.085 65,626 437,356 -6,150  
Dec24 220523 97.140 97.140 97.045 97.055 -0.085 65,007 728,273 -6,024  
Mar25 220523 97.165 97.165 97.070 97.080 -0.080 32,350 241,073 +902  
Jun25 220523 97.175 97.175 97.085 97.095 -0.080 34,732 165,453 -8,911  
Sep25 220523 97.185 97.185 97.095 97.100 -0.080 28,784 115,316 -4,493  
Dec25 220523 97.170 97.170 97.085 97.090 -0.075 22,364 137,293 +1,854  
Mar26 220523 97.150 97.155 97.075 97.080 -0.075 18,643 75,073 -1,531  
Jun26 220523 97.135 97.140 97.060 97.065 -0.070 15,572 71,686 -1,179  
Sep26 220523 97.120 97.125 97.045 97.055 -0.065 15,703 74,652 -516  
Total Volume and Open Interest 1,361,279 10,370,853 -142,966  
Ultra T-Bond(CBOT)
Jun22 220523 158~10 158~10 155~13 155~27 -2~15 236,112 1,246,649 -12,665  
Sep22 220523 158~03 158~05 155~15 155~29 -2~15 31,741 85,036 +19,350  
Dec22 220523 155~29 155~29 155~29 155~29 -2~15        
Total Volume and Open Interest 267,853 1,331,685 +6,685  
Ultra 10-Yr T-Note(CBOT)
Jun22 220523 130~055 130~060 129~095 129~155 -0~245 379,648 1,214,850 -6,242  
Sep22 220523 128~300 128~315 128~030 128~095 -0~245 12,486 25,000 +7,247  
Dec22 220523 128~095 128~095 128~095 128~095 -0~245        
Total Volume and Open Interest 392,134 1,239,850 +1,005  
30 Day Federal Funds(CBOT)
May22 220523 99.235 99.235 99.232 99.232 -0.003 8,558 357,261 +2,406  
Jun22 220523 98.905 98.905 98.900 98.900 -0.010 9,252 151,173 -565  
Jul22 220523 98.585 98.585 98.570 98.575 -0.015 24,891 334,890 -8,095  
Aug22 220523 98.160 98.165 98.135 98.145 -0.025 40,662 217,035 -557  
Sep22 220523 98.045 98.045 98.015 98.025 -0.030 9,880 68,120 +1,315  
Oct22 220523 97.780 97.785 97.755 97.760 -0.035 27,945 160,772 -740  
Total Volume and Open Interest 196,048 1,808,029 -2,468  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220523 149.74 149.86 149.72 149.75 +0.10 871 11,888 +285 Hover/Click
Sep22 220523 149.45 149.45 149.45 149.45 +0.10       Hover/Click
Dec22 220523 149.45 149.45 149.45 149.45 +0.10       Hover/Click
Total Volume and Open Interest 871 11,888 +285  
Euro-Buxl(EUREX)
Jun22 220523 170.20 170.54 167.26 168.02 -2.22 82,086 315,130 -5,160  
Sep22 220523 182.92 183.14 180.60 181.48 -2.82 858 9,375 +811  
Dec22 220523 180.06 180.06 180.06 180.06 -2.22        
Total Volume and Open Interest 82,944 324,505 -4,349  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220523 153.82 154.11 152.85 153.11 -0.82 935,723 1,513,684 +33,442 Hover/Click
Sep22 220523 154.36 154.59 153.37 153.61 -0.86 10,560 114,581 +7,735 Hover/Click
Dec22 220523 150.97 150.97 150.97 150.97 -0.79 0 16 +0 Hover/Click
Total Volume and Open Interest 946,283 1,628,281 +41,177  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220523 127.42 127.59 126.94 127.06 -0.41 629,842 1,832,738 -8,861 Hover/Click
Sep22 220523 126.17 126.36 125.72 125.82 -0.42 13,756 47,485 +10,990 Hover/Click
Dec22 220523 126.03 126.03 126.03 126.03 -0.41       Hover/Click
Total Volume and Open Interest 643,598 1,880,223 +2,129  
Euro-Schatz(EUREX)
Jun22 220523 110.32 110.38 110.21 110.23 -0.09 476,240 2,016,512 -48,863  
Sep22 220523 109.63 109.70 109.54 109.56 -0.11 7,122 23,777 +3,435  
Dec22 220523 110.25 110.25 110.25 110.25 -0.10        
Total Volume and Open Interest 483,362 2,040,289 -45,428  
3-Mth Euribor(EUREX)
Jun22 220523 100.230 100.230 100.230 100.230 +0.005 0 495 +0  
Sep22 220523 99.630 99.630 99.630 99.630 -0.010 0 1,308 +0  
Dec22 220523 99.235 99.235 99.235 99.235 -0.015 0 194 +0  
Total Volume and Open Interest 150 3,414 -119  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220523 118~11 118~28 117~29 117~32 -0~28 249,562 649,093 -6,021 Hover/Click
Sep22 220523 117~27 118~06 117~09 117~11 -0~28 287 318 +234 Hover/Click
Total Volume and Open Interest 249,849 649,411 -5,787  
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 220523 100.235 100.245 100.220 100.235 +0.005 87,383 453,182 +3,127  
Sep22 220523 99.635 99.645 99.620 99.630 -0.010 104,146 510,793 -2,215  
Dec22 220523 99.235 99.280 99.215 99.230 -0.025 131,841 594,109 +829  
Total Volume and Open Interest 896,033 4,257,297 -9,630  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220523 98.73 98.75 98.72 98.74 unch 24,978 184,527 +2,161  
Sep22 220523 97.72 97.97 97.71 97.72 -0.01 21,921 180,968 -1,256  
Dec22 220523 97.01 97.08 97.01 97.02 unch 22,332 185,198 -629  
Mar23 220523 96.57 96.61 96.54 96.56 unch 12,214 130,959 +2,329  
Jun23 220523 96.42 96.50 96.41 96.44 unch 8,810 111,371 +1,028  
Sep23 220523 96.44 96.51 96.42 96.44 -0.01 6,953 102,709 +382  
Dec23 220523 96.45 96.55 96.44 96.47 unch 3,992 53,668 -563  
Mar24 220523 96.49 96.58 96.47 96.50 unch 1,897 46,574 +337  
Jun24 220523 96.56 96.56 96.53 96.53 unch 201 595 +112  
Sep24 220523 96.53 96.53 96.53 96.53 unch 0 104 +0  
Total Volume and Open Interest 103,348 996,783 +3,851  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220523 96.67 96.75 96.64 96.65 -0.02 171,998 1,096,520 -9,729  
Sep22 220523 96.65 96.65 96.65 96.65 -0.02 0 1,251 +0  
Total Volume and Open Interest 171,998 1,097,771 -9,729  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220523 97.10 97.16 97.06 97.08 -0.01 118,014 861,152 -11,367  
Sep22 220523 96.88 96.88 96.88 96.88 -0.01        
Total Volume and Open Interest 118,014 861,152 -11,367  
Gold(CMX) Weekly Monthly
Jun22 220523 1844.4 1864.3 1843.3 1847.8 +5.7 175,242 205,307 -12,291 Hover/Click
Aug22 220523 1850.9 1870.4 1849.7 1853.9 +5.5 38,858 284,062 +9,537 Hover/Click
Oct22 220523 1863.6 1877.4 1857.6 1861.4 +5.4 1,422 12,526 -732 Hover/Click
Dec22 220523 1872.0 1886.3 1866.0 1869.9 +5.3 2,134 33,988 +365 Hover/Click
Feb23 220523 1884.7 1895.2 1877.7 1879.4 +5.2 243 6,785 +95 Hover/Click
Apr23 220523 1893.9 1902.3 1888.9 1888.9 +5.2 5 3,141 -1 Hover/Click
Jun23 220523 1898.4 1906.7 1898.4 1898.4 +5.2 327 1,327 +301 Hover/Click
Aug23 220523 1907.6 1907.6 1907.6 1907.6 +5.2 0 50 +0 Hover/Click
Oct23 220523 1917.3 1917.3 1917.3 1917.3 +5.2 0 5 +0 Hover/Click
Dec23 220523 1928.3 1928.3 1928.3 1928.3 +5.0 0 396 +0 Hover/Click
Feb24 220523 1931.9 1931.9 1931.9 1931.9 +5.0       Hover/Click
Total Volume and Open Interest 218,843 548,595 -2,563  
Silver(CMX) Weekly Monthly
May22 220523 2183.5 2222.0 2172.3 2172.3 +5.4 100 445 -26 Hover/Click
Jul22 220523 2178.0 2220.5 2166.0 2172.3 +4.9 41,278 114,195 +712 Hover/Click
Sep22 220523 2190.0 2229.5 2175.5 2181.6 +4.8 1,987 16,879 -227 Hover/Click
Dec22 220523 2211.0 2246.5 2198.5 2200.1 +4.2 956 10,166 +155 Hover/Click
Mar23 220523 2221.3 2260.5 2221.3 2221.3 +3.8 59 2,034 +40 Hover/Click
May23 220523 2235.4 2235.4 2235.4 2235.4 +4.1 3 74 +1 Hover/Click
Jul23 220523 2250.5 2250.5 2250.5 2250.5 +4.1 2 108 -1 Hover/Click
Total Volume and Open Interest 44,604 145,699 +654  
Platinum(NYMEX) Weekly Monthly
Jul22 220523 948.7 971.7 947.1 950.3 +9.2 17,674 53,747 -444 Hover/Click
Oct22 220523 949.7 971.8 947.5 951.2 +10.3 486 12,270 -14 Hover/Click
Jan23 220523 966.7 970.0 951.4 951.6 +9.9 24 264 +4 Hover/Click
Apr23 220523 960.0 960.0 956.7 956.7 +9.9 2 26 +1 Hover/Click
Total Volume and Open Interest 18,193 66,385 -453  
Palladium(NYMEX) Weekly Monthly
Jun22 220523 1953.50 2025.00 1949.50 1966.70 +27.00 1,827 3,825 -362 Hover/Click
Sep22 220523 1956.00 2026.50 1951.00 1966.70 +25.80 932 4,893 +269 Hover/Click
Dec22 220523 1980.00 1995.00 1978.50 1978.50 +25.00 7 16 +0 Hover/Click
Total Volume and Open Interest 2,768 8,743 -91  
Copper(CMX) Weekly Monthly
May22 220523 430.50 434.90 429.00 434.75 +6.65 587 1,243 -142 Hover/Click
Jul22 220523 429.45 435.50 427.20 434.55 +7.05 56,568 107,194 -1,383 Hover/Click
Sep22 220523 430.85 435.65 427.65 434.80 +6.95 8,249 34,203 -225 Hover/Click
Dec22 220523 432.50 436.00 428.80 435.30 +6.90 2,805 26,273 +91 Hover/Click
Mar23 220523 433.40 436.05 433.25 435.55 +6.80 790 6,013 -278 Hover/Click
Total Volume and Open Interest 69,690 187,100 -1,850  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220523 31288 31925 31286 31839 +626 222,586 83,981 +223 Hover/Click
Sep22 220523 31337 31900 31292 31818 +623 382 886 +17 Hover/Click
Dec22 220523 32068 32068 32068 32068 +617 0 8 +0 Hover/Click
Mar23 220523 32148 32148 32148 32148 +620       Hover/Click
Total Volume and Open Interest 222,968 84,875 +240  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220523 3910.50 3982.25 3906.50 3971.75 +72.25 2,317,604 2,247,456 +11,709 Hover/Click
Sep22 220523 3910.50 3984.75 3909.25 3974.25 +72.50 9,216 24,957 +854 Hover/Click
Dec22 220523 3915.00 3995.50 3915.00 3985.75 +72.75 340 12,676 +41 Hover/Click
Mar23 220523 3989.00 4005.50 3989.00 4005.50 +73.75 195 1,372 +128 Hover/Click
Total Volume and Open Interest 2,327,355 2,288,408 +12,732  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220523 11866.00 12075.50 11783.75 12035.25 +194.50 827,741 254,479 +3,937 Hover/Click
Sep22 220523 11890.00 12104.00 11816.00 12066.00 +195.50 2,004 3,862 +186 Hover/Click
Dec22 220523 12050.00 12148.25 11886.50 12116.75 +194.75 29 239 +2 Hover/Click
Total Volume and Open Interest 829,774 258,587 +4,125  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220523 2390.30 2419.00 2374.60 2407.60 +25.20 14,154 60,189 +478 Hover/Click
Sep22 220523 2415.20 2415.20 2386.00 2415.20 +25.00 0 9 +0 Hover/Click
Dec22 220523 2419.80 2419.80 2419.80 2419.80 +24.70       Hover/Click
Total Volume and Open Interest 14,154 60,198 +478  
Volatility Index(CBOE)
May22 220518 26.70 27.20 26.30 27.10 +0.50 50,386 34,155 -7,755  
Jun22 220523 29.35 29.95 28.50 29.08 -0.34 130,975 128,906 -13,111  
Jul22 220523 29.85 30.25 29.20 29.83 -0.13 61,035 58,980 -2,329  
Aug22 220523 29.79 30.15 29.30 29.80 -0.11 25,412 48,301 +988  
Total Volume and Open Interest 246,482 284,518 -14,847  
S & P 600(CME)
Jun22 220523 1184.60 1184.60 1184.60 1184.60 +12.40        
Sep22 220523 1185.30 1185.30 1185.30 1185.30 +12.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220523 1776.10 1800.20 1764.60 1791.80 +19.60 228,233 535,202 +4,061 Hover/Click
Sep22 220523 1780.00 1800.50 1766.70 1793.10 +20.10 113 520 -36 Hover/Click
Dec22 220523 1793.30 1793.30 1793.30 1793.30 +19.20       Hover/Click
Total Volume and Open Interest 228,346 535,722 +4,025  
Nikkei 225(CME)
Jun22 220523 26800 27155 26800 27100 +370 8,483 11,771 +1,022  
Sep22 220523 26910 27150 26885 27100 +370 13 501 -1  
Total Volume and Open Interest 8,496 12,272 +1,021  
Nikkei 225(SGX) Weekly Monthly
Jun22 220523 26705 27085 26365 27045 +705 50,089 111,565 -610  
Sep22 220523 26850 27010 26700 26995 +705 0 1,288 +76  
Dec22 220523 26775 26775 26775 26775 +700 0 12,986 +0  
Total Volume and Open Interest 50,091 139,357 -532  
Nikkei 225 Mini(JPX)
Jun22 220523 26930 27050 26825 27050 +280 751,138 373,642 +21,026  
Sep22 220523 26715 26985 26305 26980 +670 49,499 15,562 +1,370  
Dec22 220523 26455 26770 26090 26770 +680 1,688 3,764 -334  
Total Volume and Open Interest 626,000 378,548 -1,595  
Nikkei 225(JPX)
Jun22 220523 26930 27050 26830 27050 +280 60,557 228,998 -1,951  
Sep22 220523 26880 26980 26770 26980 +270 307 11,141 +2,163  
Dec22 220523 26700 26770 26640 26770 +280 4 30,137 +1,601  
Total Volume and Open Interest 60,895 311,664 +1,878  
Nikkei 225(CME) Yen
Jun22 220523 26780 27145 26780 27085 +370 40,893 48,624 +2,684  
Sep22 220523 27025 27060 27025 27025 +375 39 866 +16  
Dec22 220523 26805 26805 26805 26805 +375        
Total Volume and Open Interest 40,932 49,490 +2,700  
Nikkei 225(CME) e-Mini Yen
Jun22 220523 27090 27090 27090 27090 +370        
Sep22 220523 27030 27030 27030 27030 +380        
Dec22 220523 26810 26810 26810 26810 +380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220523 6307.0 6337.0 6232.0 6327.5 +90.5 85,028 265,741 +85,904  
Jul22 220523 6306.0 6310.0 6300.5 6310.0 +90.5 0 1 +0  
Aug22 220523 6305.5 6305.5 6305.5 6305.5          
Sep22 220523 6304.5 6304.5 6304.5 6304.5 +90.5 1 6 +0  
Dec22 220523 6288.5 6288.5 6288.5 6288.5 +90.5 0 14,532 +0  
Mar23 220523 6288.5 6288.5 6288.5 6288.5 +90.5        
Total Volume and Open Interest 190,071 479,754 -1,521  
Hang Seng Index(HKFE) Weekly Monthly
May22 220523 20617 20703 20215 20419 -193 123,017 115,568 +911  
Jun22 220523 20450 20478 20003 20210 -187 1,461 16,290 +294  
Total Volume and Open Interest 124,795 152,319 +1,251  
DAX(EUREX) Weekly Monthly
Jun22 220523 14100.0 14218.0 14013.0 14139.0 +179.0 73,535 95,708 +2,738  
Sep22 220523 14114.0 14188.0 14058.0 14122.0 +178.0 19 548 +1  
Dec22 220523 14125.0 14125.0 14125.0 14125.0 +176.0 0 4 +0  
Total Volume and Open Interest 73,554 96,260 +2,739  
Mini-DAX(EUREX)
Jun22 220523 14097.0 14219.0 14012.0 14139.0 +179.0 55,399 15,196 +701  
Sep22 220523 14141.0 14193.0 14024.0 14122.0 +178.0 90 150 +7  
Dec22 220523 14134.0 14134.0 14063.0 14125.0 +176.0 0 9 +0  
Total Volume and Open Interest 55,489 15,355 +708  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220523 3678 3710 3648 3693 +52 1,120,229 4,571,997 +36,186  
Sep22 220523 3687 3694 3638 3678 +52 330 64,921 +163  
Dec22 220523 3668 3668 3668 3668 +52 12 116,168 +1  
Total Volume and Open Interest 1,120,571 4,760,582 +36,350  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220523 11391 11491 11336 11445 +169 40,104 169,477 -2,192  
Sep22 220523 11427 11455 11333 11422 +169 19 2,231 +0  
Dec22 220523 11401 11401 11401 11401 +169 0 29 +0  
Total Volume and Open Interest 40,123 171,737 -2,192  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220523 7427.50 7508.00 7403.50 7494.00 +117.00 144,143 606,757 -255  
Sep22 220523 7380.00 7453.00 7380.00 7441.50 +119.00 36 8,102 +10  
Dec22 220523 7438.50 7438.50 7438.50 7438.50 +119.00 0 1,368 +0  
Total Volume and Open Interest 144,179 616,227 -245  
SPI 200(SFE) Weekly Monthly
Jun22 220523 7137.0 7194.0 7064.0 7153.0 +9.0 54,079 241,455 +2,033  
Sep22 220523 7051.0 7051.0 7051.0 7051.0 +7.0 4 287 +3  
Dec22 220523 7052.0 7052.0 7052.0 7052.0 +7.0 0 509 +0  
Total Volume and Open Interest 54,219 244,455 +2,172  
FTSE MIB(ISE)
Jun22 220523 24005.00 24160.00 23760.00 24094.00 +317.00 28,328 110,456 +7,310  
Sep22 220523 23790.00 23955.00 23640.00 23927.00 +307.00 31 1,774 +32  
Dec22 220523 23742.00 23742.00 23742.00 23742.00 +312.00 0 7 +0  
Total Volume and Open Interest 28,359 112,237 +7,342  
KOSPI 200(KFE)
Jun22 220523 351.55 351.85 348.65 350.70 +1.05 298,230 294,862 +2,054  
Sep22 220523 351.35 351.70 348.70 350.70 +1.15 1,807 14,000 +391  
Dec22 220523 352.00 352.00 349.50 349.75 -0.25 21 14,970 -11  
Total Volume and Open Interest 300,062 340,781 +3,851  
GSCI(CME) Weekly Monthly
Jun22 220523 770.00 773.20 765.15 770.70 +4.85 14 1,383 -13  
Jul22 220523 768.20 768.20 768.20 768.20 +4.85        
Aug22 220523 770.70 770.70 770.70 770.70 +9.85        
Total Volume and Open Interest 14 1,383 -13  
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!!!