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 24, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220524 1687.75 1696.75 1673.50 1693.00 +6.00 90,964 305,450 -5,842 Hover/Click
Aug22 220524 1628.75 1635.50 1617.75 1632.25 +3.50 10,893 23,810 +48 Hover/Click
Sep22 220524 1555.75 1563.25 1548.00 1559.25 +0.75 4,238 17,273 +592 Hover/Click
Nov22 220524 1516.50 1522.50 1507.50 1517.50 -1.25 43,293 227,648 +2,054 Hover/Click
Jan23 220524 1517.25 1525.00 1511.00 1521.00 -1.00 7,185 32,156 +345 Hover/Click
Mar23 220524 1508.75 1516.75 1503.75 1514.00 +0.50 7,158 46,431 +695 Hover/Click
May23 220524 1509.25 1516.00 1503.25 1513.50 +0.50 2,538 24,091 +247 Hover/Click
Jul23 220524 1507.50 1514.50 1501.75 1511.25 -0.25 1,592 27,512 +363 Hover/Click
Aug23 220524 1490.25 1490.25 1490.25 1490.25 unch 2 388 +1 Hover/Click
Sep23 220524 1437.50 1441.00 1437.50 1441.00 unch 3 675 +0 Hover/Click
Nov23 220524 1400.25 1407.25 1397.75 1405.00 unch 449 13,633 +42 Hover/Click
Jan24 220524 1406.75 1406.75 1406.75 1406.75 unch 3 483 +1 Hover/Click
Mar24 220524 1395.75 1395.75 1395.75 1395.75 unch 0 94 +0 Hover/Click
May24 220524 1393.75 1393.75 1393.75 1393.75 -0.50 0 110 +0 Hover/Click
Total Volume and Open Interest 168,319 720,397 -1,453  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220524 422.50 429.10 420.30 427.10 +4.60 32,133 150,832 -2,966 Hover/Click
Aug22 220524 418.40 422.80 415.70 421.60 +3.50 6,066 22,249 +82 Hover/Click
Sep22 220524 411.00 415.30 410.00 415.10 +2.80 4,396 23,379 -262 Hover/Click
Oct22 220524 405.00 408.30 403.40 408.00 +2.10 3,073 18,843 -122 Hover/Click
Dec22 220524 405.00 409.00 404.00 408.80 +2.10 14,231 98,893 +1,452 Hover/Click
Jan23 220524 404.50 407.70 402.90 407.60 +1.80 2,142 14,359 +76 Hover/Click
Mar23 220524 400.50 404.30 399.60 404.10 +1.60 1,325 14,448 +402 Hover/Click
May23 220524 399.40 402.80 398.30 402.50 +1.20 1,076 8,515 +167 Hover/Click
Jul23 220524 401.40 402.50 398.40 402.20 +0.90 394 4,695 -10 Hover/Click
Aug23 220524 396.30 397.60 394.30 397.60 +0.60 131 1,072 +27 Hover/Click
Total Volume and Open Interest 65,277 362,437 -1,130  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220524 80.47 81.49 79.90 80.12 -0.35 39,039 143,619 +317 Hover/Click
Aug22 220524 77.89 78.77 77.43 77.73 -0.23 8,905 33,882 +523 Hover/Click
Sep22 220524 76.34 77.18 75.99 76.33 -0.13 5,365 25,294 -157 Hover/Click
Oct22 220524 75.10 75.90 74.82 75.22 -0.05 3,880 22,652 +552 Hover/Click
Dec22 220524 74.57 75.42 74.25 74.73 -0.04 12,142 100,846 +570 Hover/Click
Jan23 220524 73.88 74.62 73.64 74.05 -0.06 1,914 13,214 -60 Hover/Click
Mar23 220524 73.23 73.51 72.60 73.01 -0.07 1,350 13,445 +390 Hover/Click
May23 220524 72.36 72.63 71.66 72.10 -0.08 902 8,351 +195 Hover/Click
Jul23 220524 71.00 71.74 70.78 71.26 -0.08 477 4,015 +194 Hover/Click
Aug23 220524 70.08 70.08 70.08 70.08 -0.06 31 514 -2 Hover/Click
Total Volume and Open Interest 74,068 372,535 +2,519  
Canola(WCE) Weekly Monthly
Jul22 220524 1164.4 1190.9 1164.4 1185.9 +14.6 6,714 36,541 -1,692 Hover/Click
Nov22 220524 1052.5 1070.0 1052.5 1066.2 +7.5 7,494 81,088 +1,678 Hover/Click
Jan23 220524 1070.0 1076.2 1061.0 1072.2 +6.8 2,073 20,983 +1,049 Hover/Click
Mar23 220524 1068.7 1076.4 1063.4 1073.4 +7.4 116 1,148 -3 Hover/Click
May23 220524 1064.7 1069.5 1064.7 1067.4 +10.9 54 155 +38 Hover/Click
Total Volume and Open Interest 16,502 141,361 +1,121  
Corn(CBOT) Weekly Monthly
Jul22 220524 785.00 787.00 762.00 771.75 -14.50 88,004 579,286 -6,148 Hover/Click
Sep22 220524 753.00 754.75 730.75 741.00 -13.75 29,193 248,323 +3,000 Hover/Click
Dec22 220524 736.25 737.75 714.25 725.25 -13.75 48,459 489,551 +4,739 Hover/Click
Mar23 220524 740.50 740.75 717.75 729.00 -13.00 5,428 82,837 +762 Hover/Click
May23 220524 738.25 739.50 717.75 728.75 -12.00 2,845 31,534 -282 Hover/Click
Jul23 220524 732.75 734.00 713.00 723.00 -12.00 1,992 42,338 +137 Hover/Click
Sep23 220524 669.25 671.00 656.25 666.75 -5.75 276 5,866 -50 Hover/Click
Dec23 220524 647.00 647.00 632.75 644.25 -2.75 995 50,334 +85 Hover/Click
Mar24 220524 648.50 652.75 639.00 650.25 -2.50 12 1,979 +0 Hover/Click
May24 220524 655.00 655.00 648.75 652.25 -2.50 5 187 +3 Hover/Click
Total Volume and Open Interest 177,231 1,535,589 +2,258  
Wheat(CBOT) Weekly Monthly
Jul22 220524 1196.00 1208.75 1138.00 1154.75 -35.25 40,065 162,373 -2,766 Hover/Click
Sep22 220524 1203.25 1216.00 1146.75 1163.25 -34.25 13,598 61,091 +864 Hover/Click
Dec22 220524 1208.00 1222.00 1153.25 1170.00 -33.75 11,670 67,154 -541 Hover/Click
Mar23 220524 1209.50 1222.50 1156.75 1173.25 -31.75 2,504 14,075 +268 Hover/Click
May23 220524 1194.50 1206.25 1143.75 1163.00 -28.00 727 4,056 +34 Hover/Click
Jul23 220524 1130.50 1143.50 1089.00 1114.25 -16.25 1,018 10,692 +181 Hover/Click
Total Volume and Open Interest 70,042 327,488 -1,949  
Wheat(KCBT) Weekly Monthly
Jul22 220524 1278.25 1291.50 1219.25 1237.75 -38.75 15,099 91,061 -1,380 Hover/Click
Sep22 220524 1284.75 1295.25 1223.50 1242.50 -38.00 7,507 34,495 +221 Hover/Click
Dec22 220524 1290.00 1298.75 1228.50 1247.25 -37.50 5,355 34,131 +491 Hover/Click
Mar23 220524 1283.75 1298.00 1228.25 1246.50 -37.25 1,145 7,911 +439 Hover/Click
May23 220524 1265.25 1270.25 1201.50 1222.50 -35.00 375 2,136 +112 Hover/Click
Jul23 220524 1166.00 1179.00 1111.00 1139.50 -26.50 270 4,202 +88 Hover/Click
Sep23 220524 1104.25 1128.00 1072.50 1098.00 -22.75 92 828 +46 Hover/Click
Total Volume and Open Interest 29,889 175,463 +32  
Wheat(MGE) Weekly Monthly
Jul22 220524 1304.00 1321.75 1253.00 1277.25 -21.25 6,292 34,788 -844 Hover/Click
Sep22 220524 1304.50 1319.75 1253.00 1277.00 -20.50 4,020 22,795 +66 Hover/Click
Dec22 220524 1300.00 1315.00 1250.00 1273.00 -20.50 2,302 15,323 +325 Hover/Click
Mar23 220524 1307.50 1308.00 1250.00 1271.25 -20.75 215 1,430 +41 Hover/Click
May23 220524 1265.50 1265.50 1265.50 1265.50 -21.75 23 245 +6 Hover/Click
Jul23 220524 1226.75 1226.75 1226.75 1226.75 -30.25 28 93 +20 Hover/Click
Total Volume and Open Interest 12,893 75,152 -381  
Oats(CBOT) Weekly Monthly
Jul22 220524 632.50 674.75 632.50 674.25 +44.50 133 1,784 -13 Hover/Click
Sep22 220524 606.00 634.25 606.00 621.50 +22.25 64 464 +18 Hover/Click
Dec22 220524 604.00 630.75 597.25 613.75 +17.50 18 619 +5 Hover/Click
Mar23 220524 608.75 612.50 608.75 612.50 +17.00 0 63 +0 Hover/Click
Total Volume and Open Interest 215 2,941 +10  
Rough Rice(CBOT) Weekly Monthly
Jul22 220524 17.27 17.35 16.92 17.17 -0.10 305 7,745 -9 Hover/Click
Sep22 220524 17.55 17.59 17.15 17.41 -0.11 73 3,166 -3 Hover/Click
Nov22 220524 17.58 17.61 17.20 17.48 -0.11 7 194 -3 Hover/Click
Jan23 220524 17.58 17.58 17.45 17.58 -0.11 0 24 +0 Hover/Click
Total Volume and Open Interest 385 11,146 -15  
Live Cattle(CME) Weekly Monthly
Jun22 220524 132.750 133.235 132.575 132.735 -0.050 8,131 40,712 -1,242 Hover/Click
Aug22 220524 133.035 133.400 132.500 132.750 -0.235 16,593 132,420 -239 Hover/Click
Oct22 220524 138.380 138.850 138.350 138.630 +0.250 7,373 62,602 +672 Hover/Click
Dec22 220524 144.080 144.630 144.050 144.250 +0.215 4,427 35,175 +519 Hover/Click
Feb23 220524 149.100 149.630 149.100 149.350 +0.315 1,329 15,062 +134 Hover/Click
Apr23 220524 152.785 153.400 152.785 153.080 +0.380 640 7,815 +137 Hover/Click
Total Volume and Open Interest 38,686 297,129 +17  
Feeder Cattle(CME) Weekly Monthly
May22 220524 153.600 154.600 153.600 154.500 +1.050 1,367 2,984 +6 Hover/Click
Aug22 220524 166.285 169.000 166.150 168.150 +2.520 4,755 28,746 -49 Hover/Click
Sep22 220524 169.000 171.700 168.850 171.080 +2.780 1,804 7,542 +225 Hover/Click
Oct22 220524 171.400 173.985 171.285 173.485 +2.735 917 4,608 +76 Hover/Click
Nov22 220524 173.735 175.850 173.735 175.235 +2.550 514 2,361 +83 Hover/Click
Jan23 220524 173.735 175.500 173.550 174.950 +2.515 158 1,513 +29 Hover/Click
Mar23 220524 175.000 176.850 175.000 176.630 +3.130 47 260 +29 Hover/Click
Total Volume and Open Interest 9,565 48,068 +402  
Lean Hogs(CME) Weekly Monthly
Jun22 220524 109.430 110.000 107.250 109.030 -1.350 12,396 26,874 -3,532 Hover/Click
Jul22 220524 109.800 110.880 107.630 109.050 -1.800 13,805 51,575 +132 Hover/Click
Aug22 220524 109.200 110.250 107.580 109.000 -1.230 7,314 35,925 +340 Hover/Click
Oct22 220524 93.300 93.680 91.800 93.030 -0.700 2,940 39,746 -2 Hover/Click
Dec22 220524 85.280 85.550 84.180 85.250 -0.430 1,438 25,801 +101 Hover/Click
Feb23 220524 89.350 89.650 88.630 89.550 -0.200 718 9,661 -59 Hover/Click
Apr23 220524 93.430 94.000 93.200 93.880 unch 301 4,976 -18 Hover/Click
May23 220524 97.830 97.830 97.830 97.830 unch 0 60 +0  
Total Volume and Open Interest 38,953 196,317 -3,023  
Class III Milk(CME) Weekly Monthly
May22 220524 25.07 25.09 25.07 25.08 -0.01 113 5,500 -15 Hover/Click
Jun22 220524 24.28 24.33 24.06 24.15 -0.32 586 5,403 -43 Hover/Click
Jul22 220524 24.49 24.54 24.15 24.33 -0.35 567 4,473 +129 Hover/Click
Aug22 220524 23.97 23.99 23.70 23.95 -0.22 37 3,432 +15 Hover/Click
Sep22 220524 23.68 23.74 23.35 23.70 -0.24 37 3,092 +6 Hover/Click
Oct22 220524 23.38 23.50 23.30 23.36 -0.29 32 2,518 +17 Hover/Click
Nov22 220524 23.05 23.20 23.00 23.20 -0.05 24 2,548 +21 Hover/Click
Dec22 220524 22.37 22.42 22.37 22.40 -0.14 44 2,325 +37 Hover/Click
Jan23 220524 21.55 21.67 21.55 21.62 +0.07 14 1,057 +13 Hover/Click
Feb23 220524 21.03 21.03 21.03 21.03 +0.11 20 750 +17 Hover/Click
Mar23 220524 20.63 20.75 20.60 20.75 +0.10 25 750 +20 Hover/Click
Apr23 220524 20.39 20.39 20.39 20.39 unch 31 544 +9 Hover/Click
May23 220524 20.19 20.19 20.10 20.19 -0.06 57 516 +21 Hover/Click
Total Volume and Open Interest 1,621 33,605 +250  
Cocoa(ICE) Weekly Monthly
Jul22 220524 2439 2458 2427 2441 -10 21,673 112,088 +1,219 Hover/Click
Sep22 220524 2460 2478 2450 2465 -8 14,791 57,560 +733 Hover/Click
Dec22 220524 2495 2509 2481 2493 -11 7,996 58,120 +1,705 Hover/Click
Mar23 220524 2500 2515 2492 2500 -11 3,117 36,133 -582 Hover/Click
May23 220524 2500 2515 2492 2500 -10 1,764 18,465 +5 Hover/Click
Jul23 220524 2500 2509 2491 2499 -9 1,066 6,216 +348 Hover/Click
Sep23 220524 2490 2509 2490 2497 -8 424 2,886 +231 Hover/Click
Total Volume and Open Interest 50,962 296,457 +3,713  
Coffee "C"(ICE) Weekly Monthly
Jul22 220524 215.25 215.60 211.00 213.65 -2.10 14,559 84,467 -776 Hover/Click
Sep22 220524 215.45 215.85 211.35 213.95 -2.00 7,190 46,552 +1,039 Hover/Click
Dec22 220524 215.70 215.70 211.20 213.80 -1.90 2,768 38,632 +11 Hover/Click
Mar23 220524 214.95 214.95 210.45 213.00 -1.95 1,058 20,303 -116 Hover/Click
May23 220524 212.85 212.85 209.25 211.75 -2.00 314 6,872 -10 Hover/Click
Jul23 220524 210.95 210.95 207.55 210.05 -2.00 199 2,721 +0 Hover/Click
Total Volume and Open Interest 26,279 208,197 +167  
Orange Juice(ICE) Weekly Monthly
Jul22 220524 178.00 178.50 175.80 178.35 +1.75 322 9,245 -57 Hover/Click
Sep22 220524 170.00 170.00 169.45 169.85 +0.30 61 1,822 +28 Hover/Click
Nov22 220524 167.80 168.00 167.80 167.85 +0.35 3 925 +0 Hover/Click
Jan23 220524 167.35 167.35 167.35 167.35 +0.35 2 61 +0 Hover/Click
Mar23 220524 167.60 167.60 167.60 167.60 +0.35 1 19 +0 Hover/Click
May23 220524 168.10 168.10 168.10 168.10 +0.35       Hover/Click
Total Volume and Open Interest 389 12,072 -29  
Sugar #11(ICE) Weekly Monthly
Jul22 220524 19.70 19.99 19.45 19.75 -0.02 40,443 344,746 -1,221 Hover/Click
Oct22 220524 19.92 20.13 19.63 19.91 -0.02 17,781 200,105 +1,122 Hover/Click
Mar23 220524 20.19 20.36 19.91 20.16 -0.04 10,415 122,462 +1,655 Hover/Click
May23 220524 19.39 19.63 19.23 19.46 -0.04 4,588 62,411 +1,414 Hover/Click
Jul23 220524 18.97 19.18 18.79 19.02 -0.05 1,849 45,616 +323 Hover/Click
Oct23 220524 18.72 18.90 18.52 18.75 -0.07 1,479 31,037 +480 Hover/Click
Mar24 220524 18.82 18.97 18.68 18.85 -0.07 533 20,341 +173 Hover/Click
May24 220524 18.26 18.39 18.09 18.27 -0.10 157 4,104 -76 Hover/Click
Total Volume and Open Interest 77,452 845,894 +3,869  
London Cocoa(LCE) Weekly Monthly
Jul22 220524 1720 1746 1720 1732 +4 9,885 43,826 +682 Hover/Click
Sep22 220524 1742 1762 1742 1754 +7 8,246 50,140 -437 Hover/Click
Dec22 220524 1787 1808 1786 1794 +2 8,442 81,133 -186 Hover/Click
Mar23 220524 1789 1807 1788 1794 +1 6,108 51,427 -28 Hover/Click
May23 220524 1788 1806 1788 1793 +1 2,477 16,003 +395 Hover/Click
Jul23 220524 1789 1797 1789 1794 +1 1,775 11,358 +542 Hover/Click
Sep23 220524 1797 1799 1792 1794 -1 795 6,575 +91 Hover/Click
Total Volume and Open Interest 38,854 267,586 +1,740  
London Sugar(LCE) Weekly Monthly
Aug22 220524 550.00 559.80 550.00 556.50 +4.50 3,649 34,093 -61 Hover/Click
Oct22 220524 536.60 543.90 534.00 541.00 +3.00 1,703 16,568 +132 Hover/Click
Dec22 220524 531.60 537.60 527.90 534.90 +1.80 528 9,586 +89 Hover/Click
Mar23 220524 528.90 533.70 524.50 531.20 +0.60 166 6,234 -31 Hover/Click
May23 220524 521.90 523.30 521.90 523.20 +0.10 14 3,047 -2 Hover/Click
Total Volume and Open Interest 6,065 73,640 +129  
Cotton(ICE) Weekly Monthly
Jul22 220524 142.75 142.82 140.68 141.54 -1.21 13,619 77,236 -986 Hover/Click
Oct22 220524 132.20 132.20 130.26 130.51 -2.10 8 39 +0 Hover/Click
Dec22 220524 125.75 125.91 122.60 123.78 -2.20 7,430 83,720 +401 Hover/Click
Mar23 220524 121.50 121.56 118.47 119.50 -2.28 1,757 17,941 -34 Hover/Click
May23 220524 117.76 117.76 114.92 115.95 -2.04 684 6,051 +130 Hover/Click
Jul23 220524 113.75 113.75 111.10 112.30 -1.72 498 5,999 +100 Hover/Click
Total Volume and Open Interest 24,270 201,580 -271  
Lumber(CME) Weekly Monthly
Jul22 220524 644.5 672.0 636.3 660.0 +8.1 153 1,629 -8  
Sep22 220524 645.0 667.7 644.0 661.0 +6.0 41 464 +3  
Nov22 220524 645.0 661.9 645.0 661.9 +10.8 1 170 +0  
Jan23 220524 710.0 710.0 710.0 710.0 +4.0 0 29 +0  
Mar23 220524 716.4 716.4 716.4 716.4 +4.0 0 2 +0  
May23 220524 704.1 704.1 704.1 704.1 +4.0 0 1 +0  
Jul23 220524 693.5 693.5 693.5 693.5 +4.0        
Total Volume and Open Interest 195 2,295 -5  
Crude Oil(NYM) Weekly Monthly
Jul22 220524 110.41 111.43 108.61 109.77 -0.52 229,930 291,446 +3,965 Hover/Click
Aug22 220524 107.68 108.76 105.94 107.20 -0.34 55,058 133,025 +1,797 Hover/Click
Sep22 220524 104.71 105.87 103.09 104.45 -0.16 34,487 125,645 +1,254 Hover/Click
Oct22 220524 101.43 103.17 100.48 101.93 -0.01 15,512 80,871 +568 Hover/Click
Nov22 220524 99.45 100.91 98.23 99.76 +0.10 9,484 55,299 -152 Hover/Click
Dec22 220524 97.67 98.99 96.26 97.86 +0.17 37,645 241,173 -217 Hover/Click
Jan23 220524 95.94 97.01 94.59 96.18 +0.24 3,311 38,072 -89 Hover/Click
Feb23 220524 94.05 95.28 93.62 94.67 +0.29 2,327 39,526 -32 Hover/Click
Mar23 220524 92.82 94.05 92.03 93.31 +0.31 4,010 55,769 -26 Hover/Click
Apr23 220524 91.28 92.69 91.23 92.11 +0.33 1,067 33,959 -198 Hover/Click
May23 220524 89.99 91.90 89.99 91.03 +0.34 1,235 26,834 +123 Hover/Click
Jun23 220524 89.62 90.93 88.55 90.04 +0.34 15,310 135,237 +391 Hover/Click
Jul23 220524 89.05 89.44 88.14 89.10 +0.34 286 24,101 +84 Hover/Click
Aug23 220524 88.21 88.47 87.33 88.21 +0.35 369 19,799 +85 Hover/Click
Sep23 220524 87.36 87.91 86.19 87.36 +0.35 1,121 26,693 +85 Hover/Click
Oct23 220524 86.58 86.84 85.72 86.58 +0.35 58 18,965 +38 Hover/Click
Total Volume and Open Interest 430,973 1,707,194 -5,174  
e-miNY Crude Oil(NYM)
Jul22 220524 110.425 111.400 108.625 109.775 -0.525 21,003 2,401 +363  
Aug22 220524 107.400 108.750 105.975 107.200 -0.350 301 211 +52  
Sep22 220524 103.950 105.500 103.200 104.450 -0.150 40 264 -2  
Oct22 220524 102.100 102.700 101.900 101.925 -0.025 5 21 +0  
Nov22 220524 100.200 100.500 99.500 99.750 +0.100 0 31 +0  
Dec22 220524 96.725 98.950 96.525 97.850 +0.150 29 348 -3  
Jan23 220524 96.175 96.700 96.175 96.175 +0.225 0 82 +0  
Feb23 220524 94.675 95.100 94.675 94.675 +0.300 0 5 +0  
Mar23 220524 93.300 93.700 93.300 93.300 +0.300 0 14 +0  
Apr23 220524 92.100 92.100 92.100 92.100 +0.325 0 1 +0  
Total Volume and Open Interest 21,381 3,464 +411  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220524 377.90 384.78 370.02 378.18 +1.30 19,757 31,230 -1,517 Hover/Click
Jul22 220524 364.97 371.50 357.65 365.43 +1.09 31,336 74,055 -483 Hover/Click
Aug22 220524 356.78 362.67 349.74 357.93 +1.74 18,451 29,769 +216 Hover/Click
Sep22 220524 349.50 355.99 344.38 352.60 +1.96 10,469 22,207 +1,043 Hover/Click
Oct22 220524 339.39 349.74 339.01 346.83 +1.95 6,681 19,184 -413 Hover/Click
Nov22 220524 335.72 342.70 332.78 340.63 +1.89 6,330 13,009 -371 Hover/Click
Dec22 220524 330.39 335.97 326.30 334.02 +1.85 7,189 23,232 -369 Hover/Click
Jan23 220524 324.50 329.91 320.58 328.12 +1.78 1,471 8,051 -123 Hover/Click
Feb23 220524 323.00 323.39 314.44 321.72 +1.71 963 5,324 +125 Hover/Click
Mar23 220524 315.01 316.90 309.05 314.73 +1.63 1,160 3,921 +21 Hover/Click
Apr23 220524 307.61 309.08 305.61 307.33 +1.63 316 2,900 +48 Hover/Click
May23 220524 296.48 304.29 296.48 302.26 +1.94 378 1,905 +43 Hover/Click
Jun23 220524 291.65 299.96 291.65 297.84 +2.18 799 6,323 +354 Hover/Click
Jul23 220524 297.25 297.25 294.99 294.99 +2.25 63 850 +29 Hover/Click
Total Volume and Open Interest 106,187 255,268 -1,145  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220524 366.70 381.69 362.78 381.10 +1.33 42,038 49,796 -4,943 Hover/Click
Jul22 220524 358.67 369.69 353.70 368.97 +0.95 69,859 94,863 +1,808 Hover/Click
Aug22 220524 345.01 354.06 341.15 353.31 +0.47 30,793 43,271 +2,312 Hover/Click
Sep22 220524 333.91 339.44 329.21 338.61 +0.34 15,430 30,526 +405 Hover/Click
Oct22 220524 313.50 315.30 306.93 314.33 +2.12 8,516 20,211 +343 Hover/Click
Nov22 220524 297.69 299.82 293.69 299.16 +1.35 6,686 16,447 +331 Hover/Click
Dec22 220524 285.08 288.06 282.78 286.99 +0.39 4,966 31,799 +77 Hover/Click
Jan23 220524 280.47 280.47 276.58 278.15 -0.51 1,478 7,729 -17 Hover/Click
Feb23 220524 274.82 274.90 271.52 273.08 -0.98 900 3,201 +9 Hover/Click
Mar23 220524 272.49 273.50 270.00 271.55 -0.93 546 3,448 +92 Hover/Click
Total Volume and Open Interest 181,833 308,715 +563  
e-miNY RBOB Gasoline(NYM)
Jun22 220524 381.10 381.10 381.10 381.10 +1.33 0 3 +0  
Jul22 220524 368.97 368.97 368.97 368.97 +0.95        
Aug22 220524 353.31 353.31 353.31 353.31 +0.47        
Sep22 220524 338.61 338.61 338.61 338.61 +0.34        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220524 8.727 8.930 8.605 8.796 +0.052 85,458 30,317 -11,542 Hover/Click
Jul22 220524 8.819 9.014 8.683 8.836 +0.009 49,772 203,931 +2,434 Hover/Click
Aug22 220524 8.782 8.995 8.671 8.822 +0.009 17,219 63,468 +1,139 Hover/Click
Sep22 220524 8.753 8.934 8.619 8.780 +0.013 15,015 92,751 +3,240 Hover/Click
Oct22 220524 8.790 8.900 8.596 8.750 +0.015 17,446 97,717 +8 Hover/Click
Nov22 220524 8.805 8.907 8.654 8.795 +0.012 7,490 50,576 -543 Hover/Click
Dec22 220524 8.937 9.046 8.735 8.898 +0.009 6,165 51,067 +132 Hover/Click
Jan23 220524 8.947 9.135 8.850 8.996 +0.009 9,471 63,507 +493 Hover/Click
Feb23 220524 8.637 8.776 8.481 8.641 +0.023 4,307 28,142 +242 Hover/Click
Mar23 220524 7.140 7.197 7.021 7.153 +0.055 4,054 39,087 +54 Hover/Click
Apr23 220524 5.098 5.167 5.005 5.136 +0.091 5,876 58,517 -354 Hover/Click
May23 220524 4.880 4.952 4.809 4.932 +0.086 3,651 61,022 -652 Hover/Click
Jun23 220524 4.930 4.985 4.889 4.984 +0.083 3,001 25,551 +46 Hover/Click
Jul23 220524 4.970 5.029 4.933 5.024 +0.082 1,753 22,594 +877 Hover/Click
Aug23 220524 4.940 5.009 4.916 5.008 +0.083 969 13,680 +79 Hover/Click
Sep23 220524 4.925 4.976 4.884 4.975 +0.082 901 17,685 +231 Hover/Click
Total Volume and Open Interest 240,873 1,107,773 -5,105  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220524 112.79 114.63 111.70 113.56 +0.14 180,892 250,157 -7,882 Hover/Click
Aug22 220524 110.42 111.91 109.08 110.69 -0.09 173,485 346,144 +4,558 Hover/Click
Sep22 220524 107.61 109.25 106.44 108.11 +0.01 91,507 225,961 +4,967 Hover/Click
Oct22 220524 105.30 106.94 104.18 105.88 +0.13 44,788 131,667 +1,025 Hover/Click
Nov22 220524 103.38 105.00 102.30 103.99 +0.21 25,285 102,630 +680 Hover/Click
Dec22 220524 101.70 103.26 100.56 102.28 +0.27 53,572 193,424 -3,508 Hover/Click
Jan23 220524 100.04 101.68 99.10 100.72 +0.31 8,115 46,683 +335 Hover/Click
Feb23 220524 98.57 100.20 97.68 99.27 +0.36 5,808 49,532 -204 Hover/Click
Mar23 220524 97.24 98.90 96.40 97.99 +0.39 5,972 43,661 +70 Hover/Click
Apr23 220524 97.59 97.60 96.35 96.82 +0.39 1,105 17,606 +103 Hover/Click
May23 220524 96.00 96.00 95.79 95.79 +0.40 941 21,084 +217 Hover/Click
Jun23 220524 94.18 95.77 93.39 94.89 +0.40 10,866 92,134 +160 Hover/Click
Jul23 220524 94.00 94.00 94.00 94.00 +0.39 410 19,461 +39 Hover/Click
Aug23 220524 93.16 93.16 93.16 93.16 +0.39 597 13,165 -7 Hover/Click
Total Volume and Open Interest 623,907 1,904,458 +826  
Gas Oil(ICE) Weekly Monthly
Jun22 220524 1070.00 1097.75 1050.75 1093.25 +22.25 21,753 85,584 -4,942 Hover/Click
Jul22 220524 1044.75 1068.00 1027.00 1063.75 +17.00 32,249 106,189 -665 Hover/Click
Aug22 220524 1021.75 1039.50 1002.75 1037.00 +14.75 21,911 49,287 -178 Hover/Click
Sep22 220524 999.50 1020.25 986.75 1019.00 +13.75 15,478 50,015 +669 Hover/Click
Oct22 220524 985.00 1001.50 970.25 1001.00 +13.50 8,536 43,190 +424 Hover/Click
Nov22 220524 957.00 975.25 945.75 974.75 +13.00 5,284 26,908 +257 Hover/Click
Dec22 220524 932.25 946.25 917.25 945.25 +12.50 10,263 66,808 +108 Hover/Click
Jan23 220524 913.75 927.25 903.25 926.75 +12.75 1,587 21,694 -167 Hover/Click
Feb23 220524 896.75 910.00 886.25 909.25 +12.75 727 11,762 +22 Hover/Click
Mar23 220524 875.25 894.50 872.25 894.50 +12.75 1,278 11,121 +61 Hover/Click
Total Volume and Open Interest 121,933 531,988 -4,464  
Ethanol(CBOT)
Jun22 220524 2.160 2.160 2.160 2.160 unch        
Jul22 220524 2.160 2.160 2.160 2.160 unch        
Aug22 220524 2.160 2.160 2.160 2.160 unch        
Sep22 220524 2.160 2.160 2.160 2.160 unch        
Oct22 220524 2.160 2.160 2.160 2.160 unch        
Nov22 220524 2.160 2.160 2.160 2.160 unch        
Dec22 220524 2.160 2.160 2.160 2.160 unch        
Jan23 220524 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220524 109.79 111.42 108.66 109.77 -0.52 31,184 65,586 +865 Hover/Click
Aug22 220524 107.11 108.52 106.17 107.20 -0.34 30,467 44,101 -1,015 Hover/Click
Sep22 220524 104.12 105.61 103.27 104.45 -0.16 20,203 44,514 -425 Hover/Click
Oct22 220524 101.58 102.96 101.51 101.93 -0.01 7,712 30,440 +546 Hover/Click
Nov22 220524 98.51 100.70 98.51 99.76 +0.10 2,385 16,087 -137 Hover/Click
Dec22 220524 96.46 98.74 96.46 97.86 +0.17 6,898 112,506 -545 Hover/Click
Jan23 220524 96.24 96.56 96.18 96.18 +0.24 694 7,860 +3 Hover/Click
Feb23 220524 94.67 94.67 94.67 94.67 +0.29 159 4,008 +12 Hover/Click
Mar23 220524 92.67 93.31 92.67 93.31 +0.31 406 9,309 +43 Hover/Click
Apr23 220524 92.11 92.11 92.11 92.11 +0.33 58 3,607 +1 Hover/Click
May23 220524 91.03 91.03 91.03 91.03 +0.34 73 2,891 +3 Hover/Click
Jun23 220524 89.40 90.22 89.40 90.04 +0.34 1,798 30,328 -56 Hover/Click
Jul23 220524 89.10 89.10 89.10 89.10 +0.34 66 1,794 +7 Hover/Click
Aug23 220524 88.21 88.21 88.21 88.21 +0.35 26 1,160 +17 Hover/Click
Sep23 220524 87.36 87.36 87.36 87.36 +0.35 18 3,794 +6 Hover/Click
Oct23 220524 86.58 86.58 86.58 86.58 +0.35 11 1,501 -1 Hover/Click
Total Volume and Open Interest 105,727 465,989 -399  
US Dollar Index(ICE) Weekly Monthly
Jun22 220524 102.145 102.335 101.655 101.870 -0.228 20,450 65,201 +402 Hover/Click
Sep22 220524 101.925 102.150 101.465 101.660 -0.252 313 802 +47 Hover/Click
Dec22 220524 101.605 101.605 101.250 101.400 -0.222 4 262 +2 Hover/Click
Total Volume and Open Interest 20,768 66,274 +451  
Australian Dollar(CME) Weekly Monthly
Jun22 220524 71.12 71.15 70.59 70.85 -0.25 90,559 157,396 -2,834 Hover/Click
Sep22 220524 71.14 71.24 70.70 70.95 -0.25 495 1,190 +250 Hover/Click
Dec22 220524 71.10 71.25 70.75 70.98 -0.25 0 64 +0 Hover/Click
Total Volume and Open Interest 91,070 158,759 -2,581  
British Pound(CME) Weekly Monthly
Jun22 220524 125.90 125.98 124.72 125.11 -0.68 77,865 246,507 +563 Hover/Click
Sep22 220524 125.72 126.09 124.87 125.25 -0.66 1,073 4,179 +585 Hover/Click
Dec22 220524 125.90 126.26 125.07 125.43 -0.68 2 2,185 +1 Hover/Click
Total Volume and Open Interest 79,005 253,936 +1,203  
Canadian Dollar(CME) Weekly Monthly
Jun22 220524 78.30 78.30 77.67 77.90 -0.33 63,023 130,173 -2,264 Hover/Click
Sep22 220524 78.25 78.26 77.67 77.88 -0.33 1,469 5,400 +709 Hover/Click
Dec22 220524 77.74 77.86 77.67 77.86 -0.34 34 5,884 +24 Hover/Click
Mar23 220524 77.88 77.88 77.70 77.88 -0.33 0 359 +0 Hover/Click
Total Volume and Open Interest 64,528 142,050 -1,531  
Japanese Yen(CME) Weekly Monthly
Jun22 220524 78.25 79.19 78.12 78.91 +0.67 127,425 229,651 -4,344 Hover/Click
Sep22 220524 78.68 79.61 78.55 79.33 +0.67 320 2,620 +77 Hover/Click
Dec22 220524 79.20 80.14 79.12 79.89 +0.67 49 236 -31 Hover/Click
Total Volume and Open Interest 127,876 234,529 -4,293  
Swiss Franc(CME) Weekly Monthly
Jun22 220524 103.65 104.54 103.51 104.16 +0.49 27,645 50,970 -1,619 Hover/Click
Sep22 220524 104.34 105.22 104.20 104.85 +0.49 86 513 -6 Hover/Click
Dec22 220524 105.50 105.99 105.00 105.61 +0.47 8 114 +8 Hover/Click
Total Volume and Open Interest 27,739 51,597 -1,617  
EuroFX(CME) Weekly Monthly
Jun22 220524 107.02 107.57 106.70 107.34 +0.32 144,651 685,836 -5,595 Hover/Click
Sep22 220524 107.59 108.19 107.34 107.96 +0.31 2,342 9,168 +841 Hover/Click
Dec22 220524 108.13 108.82 108.00 108.60 +0.29 62 2,913 +2 Hover/Click
Total Volume and Open Interest 148,174 702,458 -4,765  
Mexican Peso(CME) Weekly Monthly
Jun22 220524 501.25 503.38 499.63 501.25 +0.50 41,925 169,235 +3,342 Hover/Click
Sep22 220524 490.63 493.88 490.25 491.88 +0.63 81 523 +62 Hover/Click
Total Volume and Open Interest 42,006 169,758 +3,404  
Brazilian Real(CME) Weekly Monthly
Jun22 220524 207.50 208.95 205.60 207.00 -0.55 13,091 54,894 +447 Hover/Click
Jul22 220524 205.70 207.10 203.90 205.20 -0.50 2,009 1,969 +1,086  
Aug22 220524 203.40 205.20 202.25 203.55 -0.55 1 89 +0  
Sep22 220524 202.10 203.15 200.85 201.70 -0.55 1 82 +0 Hover/Click
Total Volume and Open Interest 15,102 57,034 +1,533  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220524 140~150 142~160 140~070 141~290 +1~190 458,458 1,116,406 -67,865 Hover/Click
Sep22 220524 139~180 141~180 139~090 140~310 +1~200 99,268 154,764 +79,462 Hover/Click
Dec22 220524 139~180 140~160 139~180 140~160 +1~200 0 10 +0 Hover/Click
Total Volume and Open Interest 557,726 1,271,180 +11,597  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220524 119~210 120~220 119~180 120~120 +0~255 1,496,733 3,307,094 -197,079 Hover/Click
Sep22 220524 119~095 120~100 119~060 120~000 +0~265 255,901 398,886 +142,934 Hover/Click
Dec22 220524 120~080 120~170 119~305 119~305 +0~285 1 40 +1 Hover/Click
Total Volume and Open Interest 1,752,635 3,706,020 -54,144  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220524 113~010 113~236 112~306 113~184 +0~190 1,038,106 3,426,674 -228,737 Hover/Click
Sep22 220524 112~212 113~116 112~182 113~062 +0~192 306,082 399,244 +193,877 Hover/Click
Dec22 220524 113~062 113~062 113~062 113~062 +0~192       Hover/Click
Total Volume and Open Interest 1,344,188 3,825,918 -34,860  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220524 105~226 106~006 105~222 105~310 +0~084 446,363 2,324,162 -84,297 Hover/Click
Sep22 220524 105~103 105~201 105~093 105~192 +0~093 102,674 161,020 +67,224 Hover/Click
Dec22 220524 105~196 105~196 105~196 105~196 +0~093       Hover/Click
Total Volume and Open Interest 549,037 2,485,182 -17,073  
Eurodollars(CME) Weekly Monthly
Jun22 220524 98.188 98.210 98.185 98.210 +0.022 71,465 1,040,073 -2,849  
Sep22 220524 97.370 97.470 97.360 97.465 +0.100 90,963 973,395 +8,350  
Dec22 220524 96.850 96.990 96.835 96.980 +0.135 93,692 1,383,723 +2,539  
Mar23 220524 96.685 96.865 96.675 96.840 +0.155 81,781 938,218 +2,266  
Jun23 220524 96.670 96.865 96.655 96.830 +0.165 163,317 894,442 -11,301  
Sep23 220524 96.785 96.980 96.770 96.945 +0.160 64,474 827,649 +3,356  
Dec23 220524 96.890 97.075 96.875 97.030 +0.140 90,144 1,166,905 -911  
Mar24 220524 96.980 97.155 96.965 97.105 +0.125 43,571 417,576 +3,911  
Jun24 220524 97.040 97.205 97.020 97.155 +0.125 44,830 437,047 -2,732  
Sep24 220524 97.070 97.220 97.045 97.175 +0.125 31,416 433,323 -4,033  
Dec24 220524 97.065 97.225 97.055 97.185 +0.130 42,145 725,956 -2,317  
Mar25 220524 97.090 97.245 97.075 97.205 +0.125 19,671 241,475 +402  
Jun25 220524 97.105 97.260 97.095 97.220 +0.125 22,941 162,051 -3,402  
Sep25 220524 97.110 97.265 97.105 97.225 +0.125 16,224 115,288 -28  
Dec25 220524 97.110 97.255 97.095 97.215 +0.125 13,715 137,686 +393  
Mar26 220524 97.105 97.245 97.085 97.200 +0.120 10,737 75,762 +689  
Jun26 220524 97.095 97.225 97.070 97.175 +0.110 10,201 70,151 -1,535  
Sep26 220524 97.080 97.210 97.060 97.155 +0.100 12,210 75,526 +874  
Total Volume and Open Interest 965,417 10,366,434 -4,419  
Ultra T-Bond(CBOT)
Jun22 220524 156~05 159~11 155~19 158~10 +2~15 260,470 1,180,640 -66,009  
Sep22 220524 156~09 159~13 155~22 158~14 +2~17 126,058 165,384 +80,348  
Dec22 220524 158~14 158~14 158~14 158~14 +2~17        
Total Volume and Open Interest 386,528 1,346,024 +14,339  
Ultra 10-Yr T-Note(CBOT)
Jun22 220524 129~180 131~025 129~135 130~180 +1~025 266,627 1,176,530 -38,320  
Sep22 220524 128~150 129~290 128~070 129~115 +1~020 48,629 59,383 +34,383  
Dec22 220524 129~115 129~115 129~115 129~115 +1~020        
Total Volume and Open Interest 315,256 1,235,913 -3,937  
30 Day Federal Funds(CBOT)
May22 220524 99.235 99.235 99.232 99.232 unch 3,208 354,334 -2,927  
Jun22 220524 98.900 98.910 98.900 98.905 +0.005 17,772 155,764 +4,591  
Jul22 220524 98.570 98.590 98.570 98.585 +0.010 23,558 338,953 +4,063  
Aug22 220524 98.140 98.170 98.135 98.165 +0.020 39,047 223,711 +6,676  
Sep22 220524 98.030 98.065 98.015 98.065 +0.040 10,835 70,023 +1,903  
Oct22 220524 97.760 97.840 97.755 97.835 +0.075 21,286 161,978 +1,206  
Total Volume and Open Interest 172,703 1,826,572 +18,543  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220524 149.74 149.92 149.68 149.92 +0.17 1,353 11,890 +2 Hover/Click
Sep22 220524 149.62 149.62 149.62 149.62 +0.17 4 2 +2 Hover/Click
Dec22 220524 149.62 149.62 149.62 149.62 +0.17       Hover/Click
Total Volume and Open Interest 1,357 11,892 +4  
Euro-Buxl(EUREX)
Jun22 220524 167.86 169.20 166.54 168.90 +0.88 78,050 309,721 -5,409  
Sep22 220524 181.02 182.60 179.88 182.54 +1.06 275 9,514 +139  
Dec22 220524 180.94 180.94 180.94 180.94 +0.88        
Total Volume and Open Interest 78,325 319,235 -5,270  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220524 153.10 153.98 152.77 153.94 +0.83 676,711 1,474,375 -39,309 Hover/Click
Sep22 220524 153.65 154.49 153.34 154.46 +0.85 6,795 115,461 +880 Hover/Click
Dec22 220524 151.80 151.80 151.80 151.80 +0.83 0 16 +0 Hover/Click
Total Volume and Open Interest 683,506 1,589,852 -38,429  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220524 127.06 127.47 126.86 127.45 +0.39 406,771 1,769,338 -63,400 Hover/Click
Sep22 220524 125.68 126.25 125.62 126.22 +0.40 3,100 48,835 +1,350 Hover/Click
Dec22 220524 126.42 126.42 126.42 126.42 +0.39       Hover/Click
Total Volume and Open Interest 409,871 1,818,173 -62,050  
Euro-Schatz(EUREX)
Jun22 220524 110.22 110.34 110.17 110.33 +0.10 285,483 1,955,370 -61,142  
Sep22 220524 109.57 109.68 109.51 109.67 +0.11 4,953 27,357 +3,580  
Dec22 220524 110.36 110.36 110.36 110.36 +0.10        
Total Volume and Open Interest 290,436 1,982,727 -57,562  
3-Mth Euribor(EUREX)
Jun22 220524 100.230 100.230 100.230 100.230 unch 0 495 +0  
Sep22 220524 99.630 99.630 99.630 99.630 unch 0 1,308 +0  
Dec22 220524 99.235 99.235 99.235 99.235 unch 0 194 +0  
Total Volume and Open Interest 12 3,390 -24  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220524 118~01 119~10 117~29 119~04 +1~04 196,429 641,580 -7,513 Hover/Click
Sep22 220524 117~12 118~20 117~09 118~15 +1~04 4,285 4,203 +3,885 Hover/Click
Total Volume and Open Interest 200,714 645,783 -3,628  
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 220524 100.240 100.245 100.220 100.235 unch 79,339 456,700 +3,518  
Sep22 220524 99.625 99.650 99.605 99.630 unch 92,219 510,412 -381  
Dec22 220524 99.235 99.255 99.200 99.235 +0.005 112,923 592,523 -1,586  
Total Volume and Open Interest 684,933 4,164,864 -92,433  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220524 98.73 98.73 98.72 98.73 -0.01 28,799 177,586 -6,941  
Sep22 220524 97.71 97.73 97.69 97.71 -0.01 22,663 181,078 +110  
Dec22 220524 97.02 97.03 96.98 97.03 +0.01 19,042 182,219 -2,979  
Mar23 220524 96.56 96.59 96.54 96.58 +0.02 14,374 128,242 -2,717  
Jun23 220524 96.44 96.49 96.42 96.45 +0.01 6,190 111,033 -338  
Sep23 220524 96.45 96.49 96.42 96.45 +0.01 6,902 101,411 -1,298  
Dec23 220524 96.47 96.52 96.45 96.48 +0.01 6,880 54,540 +872  
Mar24 220524 96.50 96.55 96.48 96.51 +0.01 2,150 46,669 +95  
Jun24 220524 96.52 96.54 96.52 96.54 +0.01 52 530 -65  
Sep24 220524 96.56 96.56 96.56 96.56 +0.03 15 104 +0  
Total Volume and Open Interest 107,121 983,483 -13,300  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220524 96.65 96.70 96.63 96.66 +0.01 164,928 1,102,249 +5,729  
Sep22 220524 96.66 96.66 96.66 96.66 +0.01 0 1,251 +0  
Total Volume and Open Interest 164,928 1,103,500 +5,729  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220524 97.08 97.11 97.05 97.07 -0.01 102,554 853,423 -7,729  
Sep22 220524 96.86 96.86 96.86 96.86 -0.01        
Total Volume and Open Interest 102,554 853,423 -7,729  
Gold(CMX) Weekly Monthly
Jun22 220524 1852.3 1869.1 1847.6 1865.4 +17.6 143,045 184,604 -20,703 Hover/Click
Aug22 220524 1858.6 1875.0 1853.9 1871.4 +17.5 42,697 297,534 +13,472 Hover/Click
Oct22 220524 1865.0 1881.8 1862.4 1878.9 +17.5 547 12,582 +56 Hover/Click
Dec22 220524 1872.2 1890.2 1870.1 1887.3 +17.4 2,651 34,798 +810 Hover/Click
Feb23 220524 1883.3 1896.7 1883.3 1896.7 +17.3 77 6,790 +5 Hover/Click
Apr23 220524 1895.0 1906.2 1890.2 1906.2 +17.3 32 3,138 -3 Hover/Click
Jun23 220524 1917.2 1917.2 1915.7 1915.7 +17.3 9 1,332 +5 Hover/Click
Aug23 220524 1924.0 1924.9 1924.0 1924.9 +17.3 0 50 +0 Hover/Click
Oct23 220524 1934.6 1934.6 1934.6 1934.6 +17.3 0 5 +0 Hover/Click
Dec23 220524 1945.6 1945.6 1945.6 1945.6 +17.3 0 396 +0 Hover/Click
Feb24 220524 1949.2 1949.2 1949.2 1949.2 +17.3       Hover/Click
Total Volume and Open Interest 189,315 542,132 -6,463  
Silver(CMX) Weekly Monthly
May22 220524 2206.5 2206.5 2203.5 2206.3 +34.0 23 431 -14 Hover/Click
Jul22 220524 2177.0 2221.5 2164.5 2206.3 +34.0 34,791 113,939 -256 Hover/Click
Sep22 220524 2185.5 2230.5 2176.0 2215.6 +34.0 2,069 17,124 +245 Hover/Click
Dec22 220524 2204.0 2248.0 2195.0 2234.2 +34.1 742 10,245 +79 Hover/Click
Mar23 220524 2250.0 2260.5 2250.0 2255.1 +33.8 22 2,049 +15 Hover/Click
May23 220524 2269.2 2269.2 2269.2 2269.2 +33.8 5 76 +2 Hover/Click
Jul23 220524 2284.3 2284.3 2284.3 2284.3 +33.8 5 111 +3 Hover/Click
Total Volume and Open Interest 37,715 145,768 +69  
Platinum(NYMEX) Weekly Monthly
Jul22 220524 949.7 957.0 936.4 942.9 -7.4 11,762 52,513 -1,234 Hover/Click
Oct22 220524 947.2 956.2 938.2 944.4 -6.8 309 12,248 -22 Hover/Click
Jan23 220524 944.0 945.1 940.0 945.1 -6.5 39 262 -2 Hover/Click
Apr23 220524 950.4 950.4 950.4 950.4 -6.3 2 25 -1 Hover/Click
Total Volume and Open Interest 12,116 65,126 -1,259  
Palladium(NYMEX) Weekly Monthly
Jun22 220524 1974.00 2016.00 1966.50 1986.60 +19.90 1,957 3,275 -550 Hover/Click
Sep22 220524 1974.00 2016.50 1967.00 1989.50 +22.80 1,137 5,361 +468 Hover/Click
Dec22 220524 2001.50 2006.00 1999.00 1999.40 +20.90 5 18 +2 Hover/Click
Total Volume and Open Interest 3,099 8,663 -80  
Copper(CMX) Weekly Monthly
May22 220524 432.45 434.15 426.00 432.55 -2.20 577 1,182 -61 Hover/Click
Jul22 220524 434.10 434.15 425.65 430.50 -4.05 45,490 106,359 -835 Hover/Click
Sep22 220524 432.90 434.35 426.35 431.00 -3.80 5,115 34,615 +412 Hover/Click
Dec22 220524 433.65 434.05 427.40 431.70 -3.60 1,789 26,207 -66 Hover/Click
Mar23 220524 433.90 433.90 429.80 432.15 -3.40 384 6,051 +38 Hover/Click
Total Volume and Open Interest 54,116 186,692 -408  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220524 31782 31972 31315 31880 +41 217,514 84,864 +883 Hover/Click
Sep22 220524 31646 31937 31303 31857 +39 442 931 +45 Hover/Click
Dec22 220524 32088 32088 32088 32088 +20 0 8 +0 Hover/Click
Mar23 220524 32167 32167 32167 32167 +19       Hover/Click
Total Volume and Open Interest 217,956 85,803 +928  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220524 3951.75 3954.50 3872.00 3940.50 -31.25 2,408,399 2,239,707 -7,749 Hover/Click
Sep22 220524 3957.50 3970.00 3874.50 3942.75 -31.50 10,770 27,914 +2,957 Hover/Click
Dec22 220524 3988.00 3988.00 3885.50 3953.00 -32.75 524 12,921 +245 Hover/Click
Mar23 220524 3971.00 3971.00 3955.75 3971.00 -34.50 239 1,440 +68 Hover/Click
Total Volume and Open Interest 2,419,932 2,283,929 -4,479  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220524 11915.00 11918.00 11576.25 11771.00 -264.25 806,781 251,993 -2,486 Hover/Click
Sep22 220524 11968.75 11970.00 11606.75 11801.25 -264.75 2,249 3,781 -81 Hover/Click
Dec22 220524 11855.00 11920.00 11678.75 11852.25 -264.50 5 238 -1 Hover/Click
Total Volume and Open Interest 809,035 256,019 -2,568  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220524 2397.90 2401.10 2335.30 2377.10 -30.50 10,525 60,325 +136 Hover/Click
Sep22 220524 2384.90 2384.90 2346.80 2384.90 -30.30 0 9 +0 Hover/Click
Dec22 220524 2390.00 2390.00 2390.00 2390.00 -29.80       Hover/Click
Total Volume and Open Interest 10,525 60,334 +136  
Volatility Index(CBOE)
May22 220518 26.70 27.20 26.30 27.10 +0.50 50,386 34,155 -7,755  
Jun22 220524 29.15 30.55 28.94 29.19 +0.11 112,601 123,105 -5,801  
Jul22 220524 29.75 30.92 29.75 29.85 +0.02 53,128 59,291 +311  
Aug22 220524 29.85 30.78 29.77 29.86 +0.06 23,543 47,831 -470  
Total Volume and Open Interest 214,115 279,109 -5,409  
S & P 600(CME)
Jun22 220524 1171.20 1171.20 1171.20 1171.20 -13.40        
Sep22 220524 1171.90 1171.90 1171.90 1171.90 -13.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220524 1791.90 1791.90 1732.30 1764.40 -27.40 254,184 536,363 +1,161 Hover/Click
Sep22 220524 1782.30 1787.70 1734.60 1765.20 -27.90 305 543 +23 Hover/Click
Dec22 220524 1765.10 1765.10 1765.10 1765.10 -28.20       Hover/Click
Total Volume and Open Interest 254,489 536,906 +1,184  
Nikkei 225(CME)
Jun22 220524 27010 27070 26525 26685 -415 6,333 11,755 -16  
Sep22 220524 26865 26865 26545 26705 -395 42 500 -1  
Total Volume and Open Interest 6,375 12,255 -17  
Nikkei 225(SGX) Weekly Monthly
Jun22 220524 27050 27145 26730 26765 -280 65,919 114,387 +2,822  
Sep22 220524 26680 26710 26680 26710 -285 9 1,405 +117  
Dec22 220524 26495 26495 26495 26495 -280 0 12,986 +0  
Total Volume and Open Interest 65,928 142,296 +2,939  
Nikkei 225 Mini(JPX)
Jun22 220524 27000 27060 26730 26740 -310 639,454 367,587 -6,055  
Sep22 220524 26970 27080 26675 26710 -270 63,892 16,492 +930  
Dec22 220524 26755 26855 26455 26460 -310 2,179 3,964 +200  
Total Volume and Open Interest 714,266 395,103 +16,555  
Nikkei 225(JPX)
Jun22 220524 27000 27060 26730 26740 -310 44,042 230,599 +1,601  
Sep22 220524 26940 26990 26700 26710 -270 284 11,154 +13  
Dec22 220524 26620 26630 26460 26460 -310 3 30,239 +102  
Total Volume and Open Interest 44,332 314,780 +3,116  
Nikkei 225(CME) Yen
Jun22 220524 27050 27055 26515 26675 -410 35,991 49,198 +574  
Sep22 220524 26685 26685 26465 26615 -410 0 866 +0  
Dec22 220524 26385 26385 26385 26385 -420        
Total Volume and Open Interest 35,991 50,064 +574  
Nikkei 225(CME) e-Mini Yen
Jun22 220524 26680 26680 26680 26680 -410        
Sep22 220524 26620 26620 26620 26620 -410        
Dec22 220524 26390 26390 26390 26390 -420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220524 6266.0 6293.0 6211.5 6222.0 -105.5 83,491 298,159 +32,418  
Jul22 220524 6204.5 6204.5 6204.5 6204.5 -105.5 2 1 +0  
Aug22 220524 6200.0 6200.0 6200.0 6200.0 -105.5        
Sep22 220524 6199.0 6199.0 6199.0 6199.0 -105.5 0 7 +1  
Dec22 220524 6183.0 6183.0 6183.0 6183.0 -105.5 0 14,532 +0  
Mar23 220524 6183.0 6183.0 6183.0 6183.0 -105.5        
Total Volume and Open Interest 94,633 371,663 -108,091  
Hang Seng Index(HKFE) Weekly Monthly
May22 220524 20424 20547 19961 20114 -305 138,223 116,989 +1,421  
Jun22 220524 20200 20332 19755 19909 -301 1,923 17,187 +897  
Total Volume and Open Interest 140,379 154,746 +2,427  
DAX(EUREX) Weekly Monthly
Jun22 220524 14096.0 14129.0 13897.0 13912.0 -227.0 73,072 95,552 -156  
Sep22 220524 14104.0 14104.0 13885.0 13893.0 -229.0 52 560 +12  
Dec22 220524 13896.0 13896.0 13896.0 13896.0 -229.0 0 4 +0  
Total Volume and Open Interest 73,124 96,116 -144  
Mini-DAX(EUREX)
Jun22 220524 14099.0 14131.0 13897.0 13912.0 -227.0 53,672 14,616 -580  
Sep22 220524 14061.0 14061.0 13893.0 13893.0 -229.0 77 186 +36  
Dec22 220524 13896.0 13896.0 13896.0 13896.0 -229.0 0 9 +0  
Total Volume and Open Interest 53,749 14,811 -544  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220524 3679 3689 3635 3643 -50 996,420 4,585,857 +13,860  
Sep22 220524 3648 3660 3624 3628 -50 198 65,018 +97  
Dec22 220524 3618 3618 3618 3618 -50 5 116,168 +0  
Total Volume and Open Interest 996,623 4,774,539 +13,957  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220524 11406 11549 11371 11497 +52 28,651 168,773 -704  
Sep22 220524 11385 11474 11355 11474 +52 32 2,255 +24  
Dec22 220524 11453 11453 11453 11453 +52 13 27 -2  
Total Volume and Open Interest 28,696 171,055 -682  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220524 7461.00 7526.00 7416.00 7473.50 -20.50 115,835 606,034 -723  
Sep22 220524 7385.50 7461.00 7385.50 7420.00 -21.50 8 8,108 +6  
Dec22 220524 7417.00 7417.00 7417.00 7417.00 -21.50 1,358 1,368 +0  
Total Volume and Open Interest 117,201 615,510 -717  
SPI 200(SFE) Weekly Monthly
Jun22 220524 7151.0 7173.0 7111.0 7122.0 -31.0 47,375 240,422 -1,033  
Sep22 220524 7026.0 7026.0 7019.0 7019.0 -32.0 2 288 +1  
Dec22 220524 7020.0 7020.0 7020.0 7020.0 -32.0 0 509 +0  
Total Volume and Open Interest 47,377 241,221 -3,234  
FTSE MIB(ISE)
Jun22 220524 23910.00 24070.00 23775.00 23863.00 -231.00 22,228 111,535 +1,079  
Sep22 220524 23760.00 23900.00 23635.00 23696.00 -231.00 33 1,797 +23  
Dec22 220524 23511.00 23511.00 23511.00 23511.00 -231.00 0 7 +0  
Total Volume and Open Interest 22,261 113,339 +1,102  
KOSPI 200(KFE)
Jun22 220524 348.85 349.75 344.05 344.20 -6.50 245,117 296,167 +1,305  
Sep22 220524 349.15 349.70 344.05 344.05 -6.65 1,643 14,145 +145  
Dec22 220524 349.50 349.50 345.90 345.90 -3.85 15 14,969 -1  
Total Volume and Open Interest 246,775 342,230 +1,449  
GSCI(CME) Weekly Monthly
Jun22 220524 770.70 773.10 765.15 770.70 unch 13 1,396 +13  
Jul22 220524 768.20 768.20 768.20 768.20 unch        
Aug22 220524 765.70 765.70 765.70 765.70 -5.00        
Total Volume and Open Interest 13 1,396 +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!!!