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 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220527 1725.75 1744.25 1718.75 1732.25 +5.75 82,862 294,854 -3,312 Hover/Click
Aug22 220527 1658.50 1672.25 1652.25 1663.00 +3.50 7,979 26,354 +1,028 Hover/Click
Sep22 220527 1581.75 1593.50 1576.75 1584.50 unch 3,297 18,807 +544 Hover/Click
Nov22 220527 1542.75 1551.75 1536.00 1544.00 -0.75 42,117 240,455 +2,624 Hover/Click
Jan23 220527 1545.00 1554.75 1539.00 1547.75 +0.25 11,414 35,786 +2,147 Hover/Click
Mar23 220527 1533.75 1544.75 1529.00 1539.50 +2.75 8,026 47,039 -57 Hover/Click
May23 220527 1534.75 1543.75 1526.50 1539.25 +4.25 5,312 28,072 +1,213 Hover/Click
Jul23 220527 1525.25 1541.75 1524.00 1537.00 +4.50 2,734 28,675 +1,184 Hover/Click
Aug23 220527 1515.00 1516.25 1515.00 1516.25 +4.50 34 388 +6 Hover/Click
Sep23 220527 1464.75 1464.75 1464.75 1464.75 +5.75 32 682 +4 Hover/Click
Nov23 220527 1415.25 1428.25 1414.00 1422.50 +2.50 417 12,922 +93 Hover/Click
Jan24 220527 1425.00 1425.00 1424.00 1424.00 +2.25 0 483 +0 Hover/Click
Mar24 220527 1412.50 1412.50 1412.50 1412.50 +1.75 0 94 +0 Hover/Click
May24 220527 1407.25 1410.00 1407.00 1408.75 unch 0 110 +0 Hover/Click
Total Volume and Open Interest 164,228 735,375 +5,475  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220527 428.40 434.90 425.60 432.30 +4.10 36,142 139,231 -3,145 Hover/Click
Aug22 220527 421.10 428.90 420.20 427.30 +4.60 4,644 22,531 +311 Hover/Click
Sep22 220527 415.30 422.50 414.30 421.00 +4.00 2,583 23,242 +137 Hover/Click
Oct22 220527 409.20 416.40 408.30 414.40 +3.20 2,475 18,976 -54 Hover/Click
Dec22 220527 412.30 417.60 409.50 415.50 +3.10 16,564 105,714 +1,585 Hover/Click
Jan23 220527 409.20 415.40 407.60 413.20 +2.70 3,170 15,233 +622 Hover/Click
Mar23 220527 404.10 410.50 403.70 407.60 +1.20 947 14,780 -12 Hover/Click
May23 220527 402.00 408.40 401.90 405.10 +0.60 711 9,037 +250 Hover/Click
Jul23 220527 403.50 407.50 401.20 403.90 unch 142 4,799 +41 Hover/Click
Aug23 220527 399.50 399.50 398.50 398.50 -0.50 48 1,068 +1 Hover/Click
Total Volume and Open Interest 67,475 359,794 -256  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220527 80.52 80.70 79.21 79.57 -0.95 48,668 132,282 -4,758 Hover/Click
Aug22 220527 78.51 78.53 77.18 77.49 -0.91 10,080 34,800 +646 Hover/Click
Sep22 220527 77.30 77.31 76.10 76.36 -0.84 6,661 25,465 +360 Hover/Click
Oct22 220527 76.08 76.39 75.31 75.51 -0.79 5,417 23,048 -329 Hover/Click
Dec22 220527 75.92 76.07 74.85 75.16 -0.78 23,527 109,334 +3,756 Hover/Click
Jan23 220527 75.25 75.45 74.41 74.61 -0.73 3,335 14,144 +340 Hover/Click
Mar23 220527 74.51 74.51 73.46 73.71 -0.64 1,146 13,458 -168 Hover/Click
May23 220527 73.16 73.59 72.67 72.98 -0.49 791 8,755 +131 Hover/Click
Jul23 220527 72.17 72.74 71.87 72.17 -0.44 283 4,264 +82 Hover/Click
Aug23 220527 70.87 71.14 70.87 71.14 -0.32 36 519 +6 Hover/Click
Total Volume and Open Interest 100,022 372,772 +65  
Canola(WCE) Weekly Monthly
Jul22 220530 1187.6 1190.9 1170.0 1186.2 -1.6 5,468 36,737 +166 Hover/Click
Nov22 220530 1086.6 1086.6 1053.8 1073.4 -2.8 10,790 80,685 +114 Hover/Click
Jan23 220530 1077.0 1087.5 1058.3 1077.3 -3.5 1,570 21,327 +23 Hover/Click
Mar23 220530 1087.7 1087.7 1073.7 1075.0 -5.1 161 1,439 -3 Hover/Click
May23 220530 1073.0 1073.0 1061.3 1062.7 -5.7 167 357 +69 Hover/Click
Total Volume and Open Interest 18,194 142,047 +381  
Corn(CBOT) Weekly Monthly
Jul22 220527 765.00 780.50 761.00 777.25 +12.25 127,425 565,978 -7,585 Hover/Click
Sep22 220527 734.00 748.00 730.50 744.75 +10.75 44,339 272,522 +8,354 Hover/Click
Dec22 220527 718.00 732.75 715.25 730.00 +11.25 85,370 485,089 -1,029 Hover/Click
Mar23 220527 721.00 736.25 719.25 733.75 +11.00 6,815 84,928 +954 Hover/Click
May23 220527 721.25 735.75 719.50 733.00 +10.25 2,966 32,408 +359 Hover/Click
Jul23 220527 715.50 729.50 714.25 727.25 +10.00 2,662 43,084 +457 Hover/Click
Sep23 220527 662.00 669.00 659.50 667.75 +7.00 395 6,203 +79 Hover/Click
Dec23 220527 635.50 644.50 635.50 642.50 +4.50 3,031 50,182 -459 Hover/Click
Mar24 220527 644.00 649.75 642.50 648.25 +4.50 92 2,024 +50 Hover/Click
May24 220527 650.00 650.00 650.00 650.00 +4.50 2 198 +0 Hover/Click
Total Volume and Open Interest 273,137 1,546,062 +1,177  
Wheat(CBOT) Weekly Monthly
Jul22 220527 1143.25 1170.25 1133.50 1157.50 +14.25 51,657 157,903 -1,761 Hover/Click
Sep22 220527 1151.75 1178.75 1142.00 1166.25 +14.25 21,375 63,796 +1,147 Hover/Click
Dec22 220527 1157.00 1185.50 1149.25 1173.50 +14.75 14,774 67,200 +367 Hover/Click
Mar23 220527 1162.25 1187.25 1152.25 1176.75 +15.00 3,072 14,119 +22 Hover/Click
May23 220527 1148.25 1173.25 1141.00 1166.00 +16.50 1,362 3,932 +22 Hover/Click
Jul23 220527 1099.75 1124.25 1094.50 1122.00 +17.50 2,195 11,617 +246 Hover/Click
Total Volume and Open Interest 95,936 326,803 +196  
Wheat(KCBT) Weekly Monthly
Jul22 220527 1226.75 1251.00 1212.00 1235.25 +6.75 20,150 85,759 -2,588 Hover/Click
Sep22 220527 1230.50 1256.25 1218.00 1241.25 +7.25 10,567 40,525 +2,678 Hover/Click
Dec22 220527 1235.50 1263.00 1224.50 1248.25 +7.75 6,747 34,751 +223 Hover/Click
Mar23 220527 1237.25 1262.00 1226.00 1248.50 +7.00 1,287 8,727 +290 Hover/Click
May23 220527 1220.25 1235.50 1203.25 1225.25 +7.75 1,045 2,729 +217 Hover/Click
Jul23 220527 1147.00 1163.75 1135.75 1159.75 +13.25 687 4,578 +113 Hover/Click
Sep23 220527 1115.00 1122.25 1099.75 1122.25 +13.75 114 874 +27 Hover/Click
Total Volume and Open Interest 40,725 178,659 +962  
Wheat(MGE) Weekly Monthly
Jul22 220527 1290.25 1320.25 1288.00 1304.75 +12.50 5,545 33,264 -495 Hover/Click
Sep22 220527 1289.50 1320.00 1288.00 1304.75 +13.00 3,971 23,489 +56 Hover/Click
Dec22 220527 1287.00 1316.75 1285.50 1301.50 +13.75 1,641 15,476 +100 Hover/Click
Mar23 220527 1287.50 1313.75 1287.25 1299.50 +13.50 289 1,567 +94 Hover/Click
May23 220527 1293.75 1293.75 1293.75 1293.75 +13.75 68 321 +42 Hover/Click
Jul23 220527 1237.75 1253.50 1237.75 1253.50 +14.00 4 85 +2 Hover/Click
Total Volume and Open Interest 11,543 74,697 -195  
Oats(CBOT) Weekly Monthly
Jul22 220527 680.50 705.75 679.75 703.75 +18.50 314 1,753 -25 Hover/Click
Sep22 220527 630.00 647.50 626.75 646.50 +13.50 34 484 +5 Hover/Click
Dec22 220527 622.50 635.00 618.25 633.25 +12.00 66 640 +30 Hover/Click
Mar23 220527 629.00 629.00 629.00 629.00 +11.25 3 62 -1 Hover/Click
Total Volume and Open Interest 417 2,953 +9  
Rough Rice(CBOT) Weekly Monthly
Jul22 220527 17.32 17.55 17.14 17.47 +0.19 350 7,626 -64 Hover/Click
Sep22 220527 17.45 17.76 17.44 17.74 +0.24 70 3,191 +3 Hover/Click
Nov22 220527 17.53 17.80 17.53 17.80 +0.23 0 198 +0 Hover/Click
Jan23 220527 17.90 17.90 17.90 17.90 +0.23 0 24 +0 Hover/Click
Total Volume and Open Interest 420 11,056 -61  
Live Cattle(CME) Weekly Monthly
Jun22 220527 132.600 132.950 132.050 132.185 -0.215 9,016 33,008 -3,467 Hover/Click
Aug22 220527 132.825 133.000 132.100 132.400 -0.200 16,687 134,988 +1,519 Hover/Click
Oct22 220527 138.250 138.600 137.880 138.050 -0.135 7,681 62,787 +340 Hover/Click
Dec22 220527 143.830 144.200 143.685 143.900 +0.070 4,239 36,800 +294 Hover/Click
Feb23 220527 148.830 149.235 148.650 148.880 +0.050 2,175 16,206 +300 Hover/Click
Apr23 220527 152.450 152.900 152.300 152.550 unch 840 8,194 +140 Hover/Click
Total Volume and Open Interest 41,139 295,647 -575  
Feeder Cattle(CME) Weekly Monthly
Aug22 220527 166.630 167.450 165.700 166.330 -0.355 4,358 28,506 -203 Hover/Click
Sep22 220527 169.735 170.330 168.800 169.300 -0.435 2,059 7,696 -13 Hover/Click
Oct22 220527 172.150 173.035 171.435 171.830 -0.720 1,045 4,749 +8 Hover/Click
Nov22 220527 175.000 175.150 173.650 173.900 -0.800 680 2,456 -32 Hover/Click
Jan23 220527 174.580 175.500 173.985 174.100 -0.800 235 1,505 +2 Hover/Click
Mar23 220527 175.950 176.535 175.330 175.330 -1.020 107 360 +40 Hover/Click
Apr23 220527 177.735 177.735 177.500 177.500 -0.630 14 67 +8 Hover/Click
Total Volume and Open Interest 9,616 47,605 -497  
Lean Hogs(CME) Weekly Monthly
Jun22 220527 110.430 111.580 109.980 110.400 -0.700 8,249 22,680 -1,369 Hover/Click
Jul22 220527 111.400 112.850 111.050 111.730 -0.100 12,565 51,980 +144 Hover/Click
Aug22 220527 109.680 110.930 109.480 110.450 +0.320 8,135 39,038 +732 Hover/Click
Oct22 220527 94.330 95.000 94.000 94.780 +0.480 3,824 39,841 +293 Hover/Click
Dec22 220527 86.500 87.000 86.250 86.980 +0.480 1,911 26,158 +153 Hover/Click
Feb23 220527 90.150 90.380 89.850 90.330 +0.250 825 9,792 -58 Hover/Click
Apr23 220527 93.650 93.700 93.350 93.630 -0.020 464 4,841 -18 Hover/Click
May23 220527 97.030 97.030 97.030 97.030 -0.020 1 60 +0  
Total Volume and Open Interest 36,119 196,246 -33  
Class III Milk(CME) Weekly Monthly
May22 220527 25.18 25.19 25.17 25.19 unch 345 5,511 +49 Hover/Click
Jun22 220527 24.31 24.63 24.28 24.51 +0.26 293 5,198 -84 Hover/Click
Jul22 220527 24.37 24.72 24.37 24.60 +0.23 415 4,541 +54 Hover/Click
Aug22 220527 24.30 24.50 24.18 24.36 +0.18 182 3,475 +31 Hover/Click
Sep22 220527 24.03 24.19 24.00 24.17 +0.23 126 3,173 +50 Hover/Click
Oct22 220527 23.68 23.95 23.68 23.90 +0.24 23 2,547 -2 Hover/Click
Nov22 220527 23.50 23.66 23.43 23.66 +0.27 17 2,574 +10 Hover/Click
Dec22 220527 22.70 22.83 22.70 22.81 +0.19 16 2,341 +11 Hover/Click
Jan23 220527 21.85 21.88 21.85 21.87 +0.03 15 1,079 +6 Hover/Click
Feb23 220527 21.29 21.36 21.29 21.34 +0.08 10 763 +6 Hover/Click
Mar23 220527 21.00 21.01 21.00 21.01 +0.04 16 807 +0 Hover/Click
Apr23 220527 20.61 20.62 20.61 20.61 +0.09 52 567 +17 Hover/Click
May23 220527 20.31 20.31 20.21 20.26 +0.06 50 552 +30 Hover/Click
Total Volume and Open Interest 1,787 34,052 +360  
Cocoa(ICE) Weekly Monthly
Jul22 220527 2467 2477 2448 2462 -2 25,150 111,915 +1,387 Hover/Click
Sep22 220527 2482 2494 2468 2482 unch 21,094 63,980 +3,545 Hover/Click
Dec22 220527 2512 2522 2499 2511 +1 8,907 58,836 +1,066 Hover/Click
Mar23 220527 2525 2530 2510 2522 +2 2,155 36,537 +89 Hover/Click
May23 220527 2524 2529 2515 2524 +4 769 18,285 -4 Hover/Click
Jul23 220527 2530 2533 2520 2526 +5 949 6,431 +70 Hover/Click
Sep23 220527 2529 2530 2520 2525 +4 1,113 3,246 +279 Hover/Click
Total Volume and Open Interest 60,923 304,373 +6,464  
Coffee "C"(ICE) Weekly Monthly
Jul22 220527 225.10 229.90 224.20 229.45 +2.85 17,428 80,765 -1,469 Hover/Click
Sep22 220527 225.00 230.15 224.40 229.70 +2.90 12,073 54,122 +2,975 Hover/Click
Dec22 220527 224.25 229.45 224.05 229.05 +2.75 5,773 39,952 +639 Hover/Click
Mar23 220527 223.10 227.90 222.70 227.50 +2.75 1,943 20,691 +500 Hover/Click
May23 220527 221.50 226.10 221.15 225.90 +2.70 242 7,015 +126 Hover/Click
Jul23 220527 220.35 224.10 219.40 223.95 +2.75 73 2,722 -3 Hover/Click
Total Volume and Open Interest 37,600 214,060 +2,794  
Orange Juice(ICE) Weekly Monthly
Jul22 220527 183.80 186.45 180.30 183.05 -0.35 270 9,048 -77 Hover/Click
Sep22 220527 174.45 174.55 171.80 174.55 +0.30 51 2,082 +16 Hover/Click
Nov22 220527 167.95 170.00 167.95 170.00 +0.20 5 934 +5 Hover/Click
Jan23 220527 169.55 169.55 169.55 169.55 +0.25 0 61 +0 Hover/Click
Mar23 220527 169.75 169.75 169.75 169.75 +0.20 0 19 +0 Hover/Click
May23 220527 170.25 170.25 170.25 170.25 +0.20       Hover/Click
Total Volume and Open Interest 326 12,144 -56  
Sugar #11(ICE) Weekly Monthly
Jul22 220527 19.51 19.73 19.40 19.61 +0.07 41,858 335,900 -1,022 Hover/Click
Oct22 220527 19.70 19.86 19.54 19.75 +0.05 24,665 212,724 +1,500 Hover/Click
Mar23 220527 19.97 20.10 19.83 20.00 +0.03 12,129 121,016 +742 Hover/Click
May23 220527 19.28 19.41 19.18 19.32 +0.03 2,856 63,675 +548 Hover/Click
Jul23 220527 18.90 19.01 18.80 18.93 +0.03 1,479 45,879 +126 Hover/Click
Oct23 220527 18.69 18.77 18.59 18.71 +0.04 1,366 31,450 +1,019 Hover/Click
Mar24 220527 18.81 18.87 18.72 18.83 +0.03 311 20,560 +123 Hover/Click
May24 220527 18.25 18.32 18.25 18.28 +0.03 17 4,093 -2 Hover/Click
Total Volume and Open Interest 84,743 850,460 +3,040  
London Cocoa(LCE) Weekly Monthly
Jul22 220530 1708 1757 1707 1756 +40 5,879 42,650 +309 Hover/Click
Sep22 220530 1739 1774 1731 1772 +33 7,121 52,442 -429 Hover/Click
Dec22 220530 1778 1809 1776 1807 +24 4,874 82,010 +505 Hover/Click
Mar23 220530 1781 1808 1781 1806 +22 3,108 50,224 +209 Hover/Click
May23 220530 1784 1808 1784 1805 +21 1,636 17,244 +405 Hover/Click
Jul23 220530 1787 1810 1787 1808 +21 497 11,303 -70 Hover/Click
Sep23 220530 1790 1813 1790 1809 +20 240 7,238 +42 Hover/Click
Total Volume and Open Interest 23,543 271,840 +1,123  
London Sugar(LCE) Weekly Monthly
Aug22 220530 568.20 575.40 567.80 574.70 +6.90 5,073 35,226 -178 Hover/Click
Oct22 220530 551.20 557.90 551.20 556.70 +5.70 1,732 17,595 +303 Hover/Click
Dec22 220530 538.80 544.50 538.80 543.60 +5.10 792 10,726 +352 Hover/Click
Mar23 220530 532.90 535.80 532.90 535.20 +4.30 213 6,485 +77 Hover/Click
May23 220530 523.20 526.30 523.20 525.70 +4.30 67 3,480 +1 Hover/Click
Total Volume and Open Interest 8,014 78,239 +611  
Cotton(ICE) Weekly Monthly
Jul22 220527 140.70 141.99 139.05 139.42 -1.19 19,079 77,188 +1,228 Hover/Click
Oct22 220527 131.73 132.01 130.55 130.55 -0.97 110 46 -1 Hover/Click
Dec22 220527 124.25 124.50 122.55 122.95 -1.38 12,339 89,343 +2,617 Hover/Click
Mar23 220527 119.60 119.73 118.31 118.73 -0.81 2,881 19,386 +521 Hover/Click
May23 220527 115.40 115.83 114.94 115.44 -0.61 1,342 6,556 +256 Hover/Click
Jul23 220527 111.66 112.11 111.35 111.91 -0.48 580 6,345 +235 Hover/Click
Total Volume and Open Interest 36,573 209,517 +4,839  
Lumber(CME) Weekly Monthly
Jul22 220527 698.7 715.0 670.0 695.1 +12.1 166 1,608 -31  
Sep22 220527 673.4 700.0 673.0 695.0 +15.0 42 491 +13  
Nov22 220527 685.8 688.5 685.8 688.5 +15.0 12 181 +8  
Jan23 220527 710.0 710.0 710.0 710.0 +6.0 8 32 +2  
Mar23 220527 724.9 724.9 724.9 724.9 +6.0 0 2 +0  
May23 220527 725.0 725.0 725.0 725.0 +6.0 0 1 +0  
Jul23 220527 714.4 714.4 714.4 714.4 +6.0        
Total Volume and Open Interest 228 2,315 -8  
Crude Oil(NYM) Weekly Monthly
Jul22 220527 114.20 115.30 112.85 115.07 +0.98 191,370 282,748 -526 Hover/Click
Aug22 220527 111.25 112.42 110.06 112.23 +0.98 56,923 143,508 +5,504 Hover/Click
Sep22 220527 108.48 109.38 107.10 109.23 +0.95 40,584 133,567 +3,947 Hover/Click
Oct22 220527 105.90 106.61 104.43 106.48 +0.91 15,823 79,519 +211 Hover/Click
Nov22 220527 103.50 104.19 102.16 104.13 +0.87 7,772 57,821 -123 Hover/Click
Dec22 220527 101.46 102.15 100.04 102.05 +0.84 34,262 240,832 -625 Hover/Click
Jan23 220527 99.30 100.16 98.20 100.16 +0.81 5,078 38,375 +240 Hover/Click
Feb23 220527 97.58 98.43 96.63 98.43 +0.77 2,681 38,940 -261 Hover/Click
Mar23 220527 96.53 96.91 94.97 96.85 +0.73 4,229 55,714 -31 Hover/Click
Apr23 220527 95.03 95.60 93.74 95.46 +0.69 892 34,184 +224 Hover/Click
May23 220527 93.77 94.26 92.47 94.20 +0.65 1,178 27,301 +231 Hover/Click
Jun23 220527 92.74 93.19 91.26 93.04 +0.62 11,636 135,948 +713 Hover/Click
Jul23 220527 90.50 91.94 90.45 91.94 +0.59 811 24,224 +18 Hover/Click
Aug23 220527 90.90 90.90 89.74 90.90 +0.56 1,003 19,854 +83 Hover/Click
Sep23 220527 89.92 89.92 88.49 89.92 +0.52 1,111 26,817 +326 Hover/Click
Oct23 220527 88.99 88.99 87.87 88.99 +0.48 1,506 19,806 +319 Hover/Click
Total Volume and Open Interest 399,031 1,722,645 +10,782  
e-miNY Crude Oil(NYM)
Jul22 220527 114.325 115.275 112.850 115.075 +0.975 15,617 2,701 -76  
Aug22 220527 111.250 112.400 110.050 112.225 +0.975 265 373 +9  
Sep22 220527 107.975 109.225 107.150 109.225 +0.950 24 261 +3  
Oct22 220527 105.500 106.475 104.900 106.475 +0.900 3 22 +0  
Nov22 220527 102.200 104.125 102.200 104.125 +0.875 3 31 +0  
Dec22 220527 101.350 102.200 100.075 102.050 +0.850 20 337 -9  
Jan23 220527 100.150 100.150 98.700 100.150 +0.800 0 82 +0  
Feb23 220527 98.425 98.425 97.100 98.425 +0.775 0 5 +0  
Mar23 220527 96.850 96.850 95.500 96.850 +0.725 0 14 +0  
Apr23 220527 95.450 95.450 95.450 95.450 +0.675 0 1 +0  
Total Volume and Open Interest 15,935 3,912 -72  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220527 399.67 402.11 391.03 400.29 +3.49 22,090 16,837 -4,943 Hover/Click
Jul22 220527 386.92 392.20 380.28 390.53 +5.48 48,040 77,082 +3,097 Hover/Click
Aug22 220527 378.10 383.69 372.17 382.46 +5.80 31,312 32,353 +1,478 Hover/Click
Sep22 220527 371.50 376.64 365.91 375.51 +5.85 18,220 23,753 +398 Hover/Click
Oct22 220527 362.66 369.04 359.32 367.95 +5.70 10,380 19,415 -441 Hover/Click
Nov22 220527 355.47 360.30 351.80 359.54 +5.22 6,826 14,338 +291 Hover/Click
Dec22 220527 347.12 351.43 343.48 350.68 +4.57 8,838 24,637 +1,148 Hover/Click
Jan23 220527 338.28 343.43 336.62 342.90 +3.83 2,582 8,468 -144 Hover/Click
Feb23 220527 329.47 335.32 329.47 334.89 +3.03 1,159 5,429 +14 Hover/Click
Mar23 220527 324.02 326.71 321.77 326.37 +2.27 854 4,301 +23 Hover/Click
Apr23 220527 316.05 317.69 314.75 317.69 +1.68 421 3,434 +14 Hover/Click
May23 220527 310.15 311.41 309.15 311.41 +0.94 269 1,858 -7 Hover/Click
Jun23 220527 308.17 308.17 302.60 306.12 +0.62 838 6,655 +243 Hover/Click
Jul23 220527 301.00 302.67 300.41 302.67 +0.50 174 939 +81 Hover/Click
Total Volume and Open Interest 152,488 253,041 +1,354  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220527 387.16 402.85 385.65 401.58 +13.84 36,215 23,524 -7,221 Hover/Click
Jul22 220527 379.89 392.24 376.28 391.19 +11.95 72,510 112,584 +5,403 Hover/Click
Aug22 220527 365.74 376.45 362.22 375.58 +10.43 37,997 49,603 +1,560 Hover/Click
Sep22 220527 350.86 360.83 347.81 360.13 +9.43 21,966 32,280 +876 Hover/Click
Oct22 220527 326.55 336.00 323.68 335.31 +8.60 9,604 23,095 +2,085 Hover/Click
Nov22 220527 311.73 319.43 307.75 319.13 +8.09 8,168 17,217 +1,131 Hover/Click
Dec22 220527 297.61 306.45 294.93 305.88 +7.62 6,940 34,090 +1,101 Hover/Click
Jan23 220527 287.36 295.44 286.10 295.40 +6.77 3,189 8,303 -37 Hover/Click
Feb23 220527 278.16 288.21 278.16 288.21 +5.67 1,384 3,323 +17 Hover/Click
Mar23 220527 279.12 284.47 277.30 284.47 +4.41 576 3,754 +135 Hover/Click
Total Volume and Open Interest 199,237 315,698 +5,220  
e-miNY RBOB Gasoline(NYM)
Jun22 220527 401.58 401.58 401.58 401.58 +13.84 2 3 +0  
Jul22 220527 391.19 391.19 391.19 391.19 +11.95        
Aug22 220527 375.58 375.58 375.58 375.58 +10.43        
Sep22 220527 360.13 360.13 360.13 360.13 +9.43        
Total Volume and Open Interest 2 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220527 8.811 8.895 8.285 8.727 -0.168 132,236 211,617 -171 Hover/Click
Aug22 220527 8.797 8.875 8.275 8.712 -0.168 25,314 64,681 +754 Hover/Click
Sep22 220527 8.733 8.832 8.243 8.673 -0.164 16,481 99,575 +1,353 Hover/Click
Oct22 220527 8.731 8.801 8.211 8.640 -0.162 17,436 94,643 -1,924 Hover/Click
Nov22 220527 8.791 8.826 8.260 8.668 -0.166 8,866 49,442 -795 Hover/Click
Dec22 220527 8.863 8.888 8.322 8.735 -0.170 10,045 50,683 -547 Hover/Click
Jan23 220527 8.923 8.968 8.407 8.810 -0.173 16,235 63,946 +163 Hover/Click
Feb23 220527 8.594 8.594 8.078 8.467 -0.158 4,965 28,104 -182 Hover/Click
Mar23 220527 7.110 7.159 6.827 7.105 -0.064 6,023 39,454 +175 Hover/Click
Apr23 220527 5.150 5.216 5.016 5.176 +0.003 7,799 60,503 +557 Hover/Click
May23 220527 4.930 5.016 4.829 4.980 +0.013 5,067 60,942 +514 Hover/Click
Jun23 220527 5.003 5.067 4.887 5.034 +0.013 2,407 26,510 -73 Hover/Click
Jul23 220527 5.063 5.090 4.927 5.071 +0.011 2,632 23,592 +487 Hover/Click
Aug23 220527 4.943 5.063 4.909 5.050 +0.008 2,462 14,918 +628 Hover/Click
Sep23 220527 5.012 5.031 4.874 5.013 +0.005 2,083 18,369 +416 Hover/Click
Oct23 220527 5.041 5.106 4.940 5.078 +0.009 3,972 37,060 +1,321 Hover/Click
Total Volume and Open Interest 305,178 1,099,322 -8,174  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220530 119.28 122.01 118.98 121.67 +2.24 123,575 153,963 -31,293 Hover/Click
Aug22 220530 115.47 117.94 115.32 117.60 +2.04 232,567 397,695 +26,031 Hover/Click
Sep22 220530 112.47 114.83 112.47 114.51 +1.81 113,114 257,497 +6,391 Hover/Click
Oct22 220530 110.00 112.09 110.00 111.79 +1.58 51,933 131,106 +1,575 Hover/Click
Nov22 220530 108.15 109.77 108.08 109.48 +1.40 36,932 103,639 +1,699 Hover/Click
Dec22 220530 106.19 107.74 106.15 107.46 +1.26 80,101 197,068 +1,810 Hover/Click
Jan23 220530 104.82 105.79 104.36 105.61 +1.15 12,421 47,653 -197 Hover/Click
Feb23 220530 103.24 104.05 102.67 103.88 +1.07 10,050 51,256 +412 Hover/Click
Mar23 220530 101.73 102.54 101.14 102.32 +1.00 13,601 44,463 -307 Hover/Click
Apr23 220530 100.40 100.89 100.40 100.89 +0.93 2,057 18,558 -276 Hover/Click
May23 220530 99.19 99.61 99.19 99.61 +0.86 1,971 21,973 +101 Hover/Click
Jun23 220530 98.04 98.69 97.42 98.47 +0.80 17,029 93,171 +1,222 Hover/Click
Jul23 220530 97.06 97.37 97.06 97.37 +0.74 1,310 20,190 +177 Hover/Click
Aug23 220530 96.06 96.33 96.06 96.33 +0.70 1,131 13,853 +323 Hover/Click
Total Volume and Open Interest 742,184 1,905,122 +8,717  
Gas Oil(ICE) Weekly Monthly
Jun22 220530 1183.00 1202.75 1172.00 1196.00 +27.25 19,111 68,810 -1,171 Hover/Click
Jul22 220530 1144.50 1162.00 1135.75 1152.75 +23.50 37,551 106,463 +976 Hover/Click
Aug22 220530 1110.00 1126.25 1104.50 1117.00 +20.00 20,103 52,409 +1,920 Hover/Click
Sep22 220530 1086.50 1101.00 1081.25 1092.00 +18.25 14,162 54,035 +363 Hover/Click
Oct22 220530 1064.50 1077.50 1060.50 1068.75 +17.75 8,225 41,250 +77 Hover/Click
Nov22 220530 1032.75 1045.00 1028.00 1037.00 +17.00 6,602 27,189 +312 Hover/Click
Dec22 220530 999.50 1008.50 991.75 1000.50 +15.25 14,978 67,447 -115 Hover/Click
Jan23 220530 973.50 982.75 967.00 975.25 +12.50 2,640 22,478 -57 Hover/Click
Feb23 220530 949.50 955.00 944.50 950.75 +8.50 1,365 11,860 +6 Hover/Click
Mar23 220530 932.25 934.00 924.50 931.00 +6.00 1,943 10,839 -73 Hover/Click
Total Volume and Open Interest 130,721 522,837 +2,367  
Ethanol(CBOT)
Jun22 220527 2.160 2.160 2.160 2.160 unch        
Jul22 220527 2.160 2.160 2.160 2.160 unch        
Aug22 220527 2.160 2.160 2.160 2.160 unch        
Sep22 220527 2.160 2.160 2.160 2.160 unch        
Oct22 220527 2.160 2.160 2.160 2.160 unch        
Nov22 220527 2.160 2.160 2.160 2.160 unch        
Dec22 220527 2.160 2.160 2.160 2.160 unch        
Jan23 220527 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220530 115.28 117.21 115.28 116.86 +1.79 31,965 67,070 +762 Hover/Click
Aug22 220530 112.54 114.38 112.54 114.02 +1.79 41,293 49,102 +4,101 Hover/Click
Sep22 220530 110.44 111.32 109.57 110.97 +1.74 30,536 50,284 +3,348 Hover/Click
Oct22 220530 107.65 108.17 106.90 108.07 +1.59 11,572 29,239 +1,271 Hover/Click
Nov22 220530 104.71 105.67 104.70 105.56 +1.43 5,063 16,495 +406 Hover/Click
Dec22 220530 103.14 103.44 102.30 103.33 +1.28 11,224 111,745 -402 Hover/Click
Jan23 220530 101.32 101.32 101.32 101.32 +1.16 915 8,037 -5 Hover/Click
Feb23 220530 99.50 99.50 99.50 99.50 +1.07 182 3,958 -2 Hover/Click
Mar23 220530 97.72 97.86 97.72 97.86 +1.01 1,088 9,762 +250 Hover/Click
Apr23 220530 96.40 96.40 96.40 96.40 +0.94 98 3,567 +2 Hover/Click
May23 220530 95.06 95.06 95.06 95.06 +0.86 72 2,876 -2 Hover/Click
Jun23 220530 93.70 93.83 93.70 93.83 +0.79 1,984 30,528 +346 Hover/Click
Jul23 220530 92.69 92.69 92.69 92.69 +0.75 14 1,911 +0 Hover/Click
Aug23 220530 91.60 91.60 91.60 91.60 +0.70 15 1,157 -1 Hover/Click
Sep23 220530 90.59 90.59 90.59 90.59 +0.67 76 3,823 +18 Hover/Click
Oct23 220530 89.62 89.62 89.62 89.62 +0.63 51 1,507 -7 Hover/Click
Total Volume and Open Interest 138,616 477,731 +10,322  
US Dollar Index(ICE) Weekly Monthly
Jun22 220530 101.670 101.735 101.300 101.305 -0.393 13,822 62,677 -334 Hover/Click
Sep22 220530 101.510 101.555 101.075 101.080 -0.423 591 982 +26 Hover/Click
Dec22 220530 101.100 101.100 100.845 100.845 -0.387 1 390 +1 Hover/Click
Total Volume and Open Interest 14,414 64,059 -307  
Australian Dollar(CME) Weekly Monthly
Jun22 220527 71.00 71.69 70.91 71.57 +0.63 93,661 155,556 -1,564 Hover/Click
Sep22 220527 71.08 71.76 71.01 71.65 +0.62 207 1,374 +48 Hover/Click
Dec22 220527 71.23 71.75 71.23 71.66 +0.62 3 65 +2 Hover/Click
Total Volume and Open Interest 93,885 157,101 -1,514  
British Pound(CME) Weekly Monthly
Jun22 220527 126.04 126.67 125.86 126.26 +0.31 86,180 245,367 -1,237 Hover/Click
Sep22 220527 126.16 126.77 125.98 126.37 +0.30 1,567 4,588 +568 Hover/Click
Dec22 220527 126.87 126.91 126.15 126.53 +0.29 48 2,229 +28 Hover/Click
Total Volume and Open Interest 87,890 253,211 -653  
Canadian Dollar(CME) Weekly Monthly
Jun22 220527 78.28 78.61 78.21 78.58 +0.29 68,151 123,321 -2,230 Hover/Click
Sep22 220527 78.25 78.59 78.20 78.56 +0.29 926 6,399 +418 Hover/Click
Dec22 220527 78.33 78.54 78.20 78.54 +0.29 280 6,447 +82 Hover/Click
Mar23 220527 78.45 78.56 78.23 78.56 +0.29 5 364 +5 Hover/Click
Total Volume and Open Interest 69,367 136,782 -1,726  
Japanese Yen(CME) Weekly Monthly
Jun22 220527 78.71 78.98 78.62 78.72 +0.05 119,218 234,702 +2,563 Hover/Click
Sep22 220527 79.20 79.40 79.04 79.13 +0.04 484 2,902 +148 Hover/Click
Dec22 220527 79.68 79.94 79.61 79.68 +0.04 25 275 +23 Hover/Click
Total Volume and Open Interest 119,834 239,946 +2,690  
Swiss Franc(CME) Weekly Monthly
Jun22 220527 104.38 104.84 104.21 104.48 +0.18 22,960 48,323 -920 Hover/Click
Sep22 220527 105.06 105.48 104.88 105.14 +0.17 130 545 +2 Hover/Click
Dec22 220527 105.90 106.20 105.63 105.86 +0.14 0 132 +0 Hover/Click
Total Volume and Open Interest 23,090 49,000 -918  
EuroFX(CME) Weekly Monthly
Jun22 220527 107.37 107.72 107.03 107.39 +0.12 158,841 686,654 -3,856 Hover/Click
Sep22 220527 107.98 108.34 107.66 108.00 +0.11 3,119 12,187 +1,034 Hover/Click
Dec22 220527 108.86 108.96 108.30 108.62 +0.10 325 3,112 +132 Hover/Click
Total Volume and Open Interest 163,217 706,465 -2,473  
Mexican Peso(CME) Weekly Monthly
Jun22 220527 504.38 510.25 504.00 508.75 +4.50 42,867 184,909 +8,370 Hover/Click
Sep22 220527 495.00 500.38 494.63 499.00 +4.25 126 665 +79 Hover/Click
Total Volume and Open Interest 42,993 185,574 +8,449  
Brazilian Real(CME) Weekly Monthly
Jun22 220527 210.20 211.95 208.30 210.95 +0.75 17,729 19,884 -6,745 Hover/Click
Jul22 220527 208.70 210.05 206.40 209.10 +0.70 11,805 44,496 +7,319  
Aug22 220527 207.40 208.20 205.65 207.40 +0.65 23 104 +14  
Sep22 220527 204.80 206.05 201.30 205.45 +0.65 70 129 +49 Hover/Click
Total Volume and Open Interest 29,627 64,613 +637  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220527 141~240 142~220 141~170 141~300 +0~080 733,561 255,320 -382,871 Hover/Click
Sep22 220527 140~250 141~210 140~190 140~300 +0~070 579,488 1,010,413 +381,365 Hover/Click
Dec22 220527 140~140 140~140 140~140 140~140 +0~070 0 5 +0 Hover/Click
Total Volume and Open Interest 1,313,049 1,265,738 -1,506  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220527 120~195 120~270 120~140 120~155 -0~035 3,366,992 813,991 -1,189,642 Hover/Click
Sep22 220527 120~080 120~160 120~035 120~045 -0~025 2,655,346 2,794,317 +1,135,365 Hover/Click
Dec22 220527 120~070 120~170 119~245 119~295 -0~025 9 44 +1 Hover/Click
Total Volume and Open Interest 6,022,347 3,608,352 -54,276  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220527 113~262 113~294 113~222 113~226 -0~036 3,445,111 835,214 -1,320,621 Hover/Click
Sep22 220527 113~140 113~166 113~092 113~102 -0~032 3,016,052 3,102,349 +1,246,772 Hover/Click
Dec22 220527 113~102 113~102 113~102 113~102 -0~032       Hover/Click
Total Volume and Open Interest 6,461,163 3,937,563 -73,849  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220527 106~022 106~053 106~015 106~025 +0~006 1,794,850 630,938 -827,991 Hover/Click
Sep22 220527 105~212 105~233 105~197 105~202 -0~010 1,515,621 1,784,867 +717,796 Hover/Click
Dec22 220527 105~206 105~206 105~206 105~206 -0~010       Hover/Click
Total Volume and Open Interest 3,310,471 2,415,805 -110,195  
Eurodollars(CME) Weekly Monthly
Jun22 220527 98.228 98.240 98.225 98.238 +0.007 122,456 1,082,021 +21,304  
Sep22 220527 97.495 97.515 97.480 97.495 unch 145,969 962,314 -14,019  
Dec22 220527 97.005 97.035 96.990 96.995 -0.010 210,586 1,367,756 -28,277  
Mar23 220527 96.865 96.900 96.845 96.850 -0.015 91,859 934,636 -4,659  
Jun23 220527 96.855 96.885 96.820 96.825 -0.020 161,862 875,756 -4,039  
Sep23 220527 96.945 96.975 96.900 96.905 -0.030 81,840 844,437 -958  
Dec23 220527 97.035 97.065 96.990 96.995 -0.035 116,626 1,170,952 +620  
Mar24 220527 97.095 97.130 97.050 97.055 -0.040 99,633 420,135 -6,169  
Jun24 220527 97.155 97.180 97.110 97.115 -0.035 68,880 432,348 -2,845  
Sep24 220527 97.185 97.205 97.145 97.145 -0.035 41,814 442,089 -3,312  
Dec24 220527 97.200 97.215 97.165 97.165 -0.030 57,160 719,096 -6,300  
Mar25 220527 97.225 97.240 97.195 97.195 -0.025 28,215 243,714 -846  
Jun25 220527 97.240 97.260 97.215 97.220 -0.015 33,459 158,527 -1,816  
Sep25 220527 97.250 97.275 97.225 97.230 -0.015 21,341 111,581 -2,210  
Dec25 220527 97.240 97.270 97.215 97.225 -0.010 23,192 141,491 +2,319  
Mar26 220527 97.225 97.265 97.200 97.215 -0.005 20,129 80,882 +2,710  
Jun26 220527 97.210 97.250 97.185 97.205 +0.010 17,928 69,212 -2,266  
Sep26 220527 97.180 97.230 97.160 97.180 +0.010 21,934 78,498 +3,001  
Total Volume and Open Interest 1,419,851 10,398,638 -42,928  
Ultra T-Bond(CBOT)
Jun22 220527 158~10 159~19 158~01 158~09 +0~04 716,915 236,151 -388,733  
Sep22 220527 158~06 159~16 157~30 158~01 -0~01 660,484 1,078,171 +313,817  
Dec22 220527 158~01 158~01 158~01 158~01 -0~01        
Total Volume and Open Interest 1,377,399 1,314,322 -74,916  
Ultra 10-Yr T-Note(CBOT)
Jun22 220527 130~205 131~055 130~165 130~230 +0~035 791,732 254,719 -403,948  
Sep22 220527 129~165 130~005 129~115 129~180 +0~025 684,721 1,014,055 +382,386  
Dec22 220527 129~180 129~180 129~180 129~180 +0~025        
Total Volume and Open Interest 1,476,453 1,268,774 -21,562  
30 Day Federal Funds(CBOT)
May22 220527 99.235 99.235 99.232 99.232 unch 4,610 349,740 -916  
Jun22 220527 98.915 98.920 98.910 98.915 +0.005 17,125 161,304 +2,220  
Jul22 220527 98.595 98.605 98.590 98.600 +0.010 29,390 349,224 +3,481  
Aug22 220527 98.185 98.200 98.175 98.190 +0.010 46,960 240,628 +5,830  
Sep22 220527 98.080 98.095 98.065 98.085 +0.005 10,513 80,849 +1,452  
Oct22 220527 97.845 97.870 97.835 97.850 +0.005 32,122 160,215 +200  
Total Volume and Open Interest 243,914 1,886,252 +27,185  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220530 149.95 150.04 149.83 149.85 -0.27 930 12,179 +170 Hover/Click
Sep22 220530 149.72 149.72 149.54 149.54 -0.28 0 2 +0 Hover/Click
Dec22 220530 149.54 149.54 149.54 149.54 -0.28       Hover/Click
Total Volume and Open Interest 930 12,181 +170  
Euro-Buxl(EUREX)
Jun22 220530 165.90 166.02 163.72 164.64 -2.16 83,186 312,681 +6,545  
Sep22 220530 178.24 178.40 176.04 176.96 -2.70 4,157 16,277 +3,072  
Dec22 220530 176.68 176.68 176.68 176.68 -2.16        
Total Volume and Open Interest 87,343 328,958 +9,617  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220530 153.48 153.52 152.36 152.65 -1.09 783,651 1,492,266 +24,645 Hover/Click
Sep22 220530 153.72 154.01 152.78 153.09 -1.14 54,687 190,944 +31,857 Hover/Click
Dec22 220530 150.51 150.51 150.51 150.51 -1.09 0 16 +0 Hover/Click
Total Volume and Open Interest 838,338 1,683,226 +56,502  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220530 127.38 127.38 126.77 126.94 -0.53 522,787 1,771,384 +1,021 Hover/Click
Sep22 220530 126.09 126.09 125.54 125.70 -0.55 66,479 148,318 +60,235 Hover/Click
Dec22 220530 125.91 125.91 125.91 125.91 -0.53       Hover/Click
Total Volume and Open Interest 589,266 1,919,702 +61,256  
Euro-Schatz(EUREX)
Jun22 220530 110.33 110.33 110.17 110.21 -0.16 527,277 2,016,957 +50,632  
Sep22 220530 109.67 109.67 109.47 109.52 -0.19 88,586 145,662 +69,282  
Dec22 220530 110.21 110.21 110.21 110.21 -0.18        
Total Volume and Open Interest 615,863 2,162,619 +119,914  
3-Mth Euribor(EUREX)
Jun22 220530 100.255 100.255 100.255 100.255 -0.005 0 495 +0  
Sep22 220530 99.630 99.630 99.630 99.630 -0.040 0 1,308 +0  
Dec22 220530 99.205 99.205 99.205 99.205 -0.060 0 194 +0  
Total Volume and Open Interest 10 3,405 -5  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220530 118~06 118~06 117~23 117~28 -0~17 470,140 104,733 -183,056 Hover/Click
Sep22 220530 117~20 117~20 117~01 117~08 -0~17 359,844 615,027 +170,157 Hover/Click
Total Volume and Open Interest 840,507 719,788 -12,976  
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 220530 100.250 100.265 100.245 100.255 -0.005 73,187 447,734 -1,494  
Sep22 220530 99.640 99.655 99.615 99.635 -0.035 78,104 538,266 +7,876  
Dec22 220530 99.235 99.235 99.190 99.205 -0.055 98,542 600,943 -4,261  
Total Volume and Open Interest 678,363 4,190,790 +30,228  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220530 98.71 98.71 98.68 98.71 unch 13,371 178,029 -69  
Sep22 220530 97.66 97.69 97.64 97.69 unch 11,112 174,132 -115  
Dec22 220530 97.03 97.04 96.99 97.04 unch 14,933 173,744 -11  
Mar23 220530 96.61 96.61 96.56 96.60 -0.02 16,322 123,796 -3,667  
Jun23 220530 96.54 96.54 96.49 96.52 -0.02 7,487 112,928 -315  
Sep23 220530 96.53 96.54 96.50 96.52 -0.01 10,210 108,077 +4,575  
Dec23 220530 96.56 96.57 96.54 96.56 -0.01 5,011 59,037 +1,420  
Mar24 220530 96.61 96.62 96.59 96.61 unch 4,045 49,790 +1,063  
Jun24 220530 96.66 96.66 96.66 96.66 unch 40 731 +4  
Sep24 220530 96.68 96.68 96.68 96.68 unch 0 260 +0  
Total Volume and Open Interest 82,534 980,595 +2,885  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220530 96.72 96.76 96.71 96.73 unch 147,601 1,102,930 +6,291  
Sep22 220530 96.66 96.66 96.66 96.66 unch 0 1,251 +0  
Total Volume and Open Interest 147,601 1,104,181 +6,291  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220530 97.16 97.17 97.13 97.15 -0.01 154,840 880,041 +16,855  
Sep22 220530 96.94 96.94 96.94 96.94 unch 0 300 +0  
Total Volume and Open Interest 154,840 880,341 +16,855  
Gold(CMX) Weekly Monthly
Jun22 220527 1848.3 1860.7 1845.9 1851.3 +3.7 182,823 67,219 -51,247 Hover/Click
Aug22 220527 1855.1 1866.9 1851.9 1857.3 +3.4 99,598 395,796 +45,844 Hover/Click
Oct22 220527 1863.0 1873.4 1859.8 1865.0 +3.7 1,004 12,967 +230 Hover/Click
Dec22 220527 1871.0 1882.7 1869.4 1873.7 +4.0 3,602 36,786 +752 Hover/Click
Feb23 220527 1889.3 1889.3 1882.5 1883.1 +4.0 73 6,832 +52 Hover/Click
Apr23 220527 1891.2 1900.0 1891.2 1892.4 +3.8 247 3,253 +96 Hover/Click
Jun23 220527 1908.0 1908.0 1900.0 1901.9 +3.8 72 1,406 +70 Hover/Click
Aug23 220527 1911.1 1911.1 1911.1 1911.1 +3.8 0 51 +0 Hover/Click
Oct23 220527 1920.8 1920.8 1920.8 1920.8 +3.8 0 5 +0 Hover/Click
Dec23 220527 1931.8 1931.8 1931.8 1931.8 +3.8 0 396 +0 Hover/Click
Feb24 220527 1935.4 1935.4 1935.4 1935.4 +3.8       Hover/Click
Apr24 220527 1944.4 1944.4 1944.4 1944.4         Hover/Click
Silver(CMX) Weekly Monthly
Jul22 220527 2203.5 2247.5 2194.0 2209.6 +13.1 32,081 110,390 -1,750 Hover/Click
Sep22 220527 2212.5 2256.5 2203.5 2219.1 +13.2 3,076 20,990 +1,395 Hover/Click
Dec22 220527 2230.0 2274.0 2222.5 2236.7 +12.7 476 10,679 +148 Hover/Click
Mar23 220527 2257.5 2286.0 2256.0 2257.0 +12.7 68 2,119 +18 Hover/Click
May23 220527 2270.9 2270.9 2270.9 2270.9 +12.5 0 75 +0 Hover/Click
Jul23 220527 2285.5 2285.5 2285.5 2285.5 +12.5 0 111 +0 Hover/Click
Sep23 220527 2321.0 2321.0 2300.1 2300.1 +12.5 0 15 +0 Hover/Click
Total Volume and Open Interest 36,229 146,281 -175  
Platinum(NYMEX) Weekly Monthly
Jul22 220527 937.6 946.7 934.2 943.0 +5.6 12,663 50,274 -769 Hover/Click
Oct22 220527 940.2 948.4 938.3 945.1 +5.7 1,591 15,591 +1,177 Hover/Click
Jan23 220527 944.0 946.2 944.0 946.2 +5.9 51 291 +24 Hover/Click
Apr23 220527 951.5 951.5 951.5 951.5 +5.9 2 27 +1 Hover/Click
Total Volume and Open Interest 14,309 66,255 +431  
Palladium(NYMEX) Weekly Monthly
Jun22 220527 2007.50 2053.50 1995.00 2044.70 +51.20 2,210 900 -1,145 Hover/Click
Sep22 220527 2002.00 2068.00 2000.50 2054.80 +58.10 1,704 6,001 +155 Hover/Click
Dec22 220527 2062.60 2062.60 2062.60 2062.60 +56.10 0 19 +0 Hover/Click
Total Volume and Open Interest 3,918 6,927 -992  
Copper(CMX) Weekly Monthly
Jul22 220527 427.30 432.70 425.50 430.65 +4.75 44,198 101,643 -2,065 Hover/Click
Sep22 220527 427.85 433.45 426.35 431.45 +4.80 8,129 38,901 +1,419 Hover/Click
Dec22 220527 428.45 434.20 428.40 432.40 +4.80 4,338 26,248 +622 Hover/Click
Mar23 220527 432.05 434.65 430.30 433.15 +4.75 1,018 6,967 +377 Hover/Click
May23 220527 432.20 433.35 429.90 433.35 +4.75 86 518 +27 Hover/Click
Total Volume and Open Interest 59,481 186,155 -278  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220527 32531 33239 32485 33158 +558 180,970 84,097 +2,092 Hover/Click
Sep22 220527 32544 33208 32467 33135 +559 376 1,051 +44 Hover/Click
Dec22 220527 33200 33381 33200 33381 +564 0 8 +0 Hover/Click
Mar23 220527 33464 33464 33464 33464 +565       Hover/Click
Total Volume and Open Interest 181,346 85,156 +2,136  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220527 4047.50 4168.25 4041.25 4155.75 +100.00 1,744,116 2,238,726 +24,115 Hover/Click
Sep22 220527 4048.50 4170.75 4044.25 4158.50 +100.00 8,078 33,721 +2,507 Hover/Click
Dec22 220527 4076.50 4181.00 4056.50 4169.50 +100.50 103 12,979 -20 Hover/Click
Mar23 220527 4200.00 4200.00 4188.75 4188.75 +101.00 123 1,279 -120 Hover/Click
Total Volume and Open Interest 1,752,420 2,288,653 +26,482  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220527 12250.00 12720.25 12222.00 12677.75 +398.50 671,096 248,516 -2,746 Hover/Click
Sep22 220527 12291.75 12750.50 12254.00 12709.25 +400.25 1,377 3,967 +232 Hover/Click
Dec22 220527 12345.00 12799.50 12323.75 12763.50 +401.00 16 244 +4 Hover/Click
Total Volume and Open Interest 672,489 252,734 -2,510  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220527 2477.20 2545.60 2472.10 2537.50 +57.50 9,074 59,954 -215 Hover/Click
Sep22 220527 2494.10 2553.50 2481.50 2544.40 +56.60 0 9 +0 Hover/Click
Dec22 220527 2549.30 2549.30 2549.30 2549.30 +55.90       Hover/Click
Total Volume and Open Interest 9,074 59,963 -215  
Volatility Index(CBOE)
May22 220518 26.70 27.20 26.30 27.10 +0.50 50,386 34,155 -7,755  
Jun22 220527 28.25 28.40 26.75 26.87 -1.19 62,677 114,654 +469  
Jul22 220527 29.10 29.21 28.10 28.17 -0.89 31,282 65,038 +2,019  
Aug22 220527 29.17 29.26 28.40 28.43 -0.77 10,935 45,205 -2,311  
Total Volume and Open Interest 118,992 275,147 +115  
S & P 600(CME)
Jun22 220527 1248.70 1248.70 1248.70 1248.70 +28.00        
Sep22 220527 1249.60 1249.60 1249.60 1249.60 +28.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220527 1834.70 1893.40 1830.60 1885.80 +49.50 211,052 538,645 +1,276 Hover/Click
Sep22 220527 1838.70 1893.40 1832.60 1886.40 +49.20 52 603 -1 Hover/Click
Dec22 220527 1888.20 1888.20 1888.20 1888.20 +49.10       Hover/Click
Total Volume and Open Interest 211,104 539,248 +1,275  
Nikkei 225(CME)
Jun22 220527 26930 27175 26740 27145 +170 4,068 11,860 +18  
Sep22 220527 26825 27160 26775 27150 +170 3 490 +0  
Total Volume and Open Interest 4,071 12,350 +18  
Nikkei 225(SGX) Weekly Monthly
Jun22 220530 26840 27415 26830 27385 +710 47,807 115,048 +708  
Sep22 220530 26780 27335 26780 27335 +710 1 1,442 +0  
Dec22 220530 27115 27115 27115 27115 +705 126 12,986 +0  
Total Volume and Open Interest 47,934 142,996 +708  
Nikkei 225 Mini(JPX)
Jun22 220530 27210 27405 27060 27400 +590 511,301 357,120 +4,266  
Sep22 220530 26770 27340 26765 27340 +800 43,843 17,270 +416  
Dec22 220530 26520 27110 26520 27110 +780 1,323 4,013 -5  
Total Volume and Open Interest 459,644 386,267 +4,007  
Nikkei 225(JPX)
Jun22 220530 27210 27410 27060 27400 +590 35,448 231,130 -900  
Sep22 220530 27150 27340 26990 27340 +600 213 13,146 -38  
Dec22 220530 26900 27110 26900 27110 +590 6 30,295 -102  
Total Volume and Open Interest 35,670 318,095 -1,026  
Nikkei 225(CME) Yen
Jun22 220527 26920 27170 26730 27140 +180 28,480 49,523 -712  
Sep22 220527 26710 27075 26690 27075 +180 2 880 +0  
Dec22 220527 26865 26865 26865 26865 +190        
Total Volume and Open Interest 28,482 50,403 -712  
Nikkei 225(CME) e-Mini Yen
Jun22 220527 27140 27140 27140 27140 +180        
Sep22 220527 27080 27080 27080 27080 +180        
Dec22 220527 26870 26870 26870 26870 +190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220530 6537.0 6570.0 6524.0 6549.5 +56.5 56,031 312,698 -2,168  
Jul22 220530 6538.5 6545.5 6532.5 6532.5 +57.0 0 2 +0  
Aug22 220530 6527.5 6527.5 6527.5 6527.5 +56.5        
Sep22 220530 6525.5 6525.5 6525.5 6525.5 +55.5 0 7 +0  
Dec22 220530 6510.0 6510.0 6510.0 6510.0 +56.0 0 14,532 +0  
Mar23 220530 6509.5 6509.5 6509.5 6509.5 +55.5        
Total Volume and Open Interest 56,031 327,242 -2,168  
Hang Seng Index(HKFE) Weekly Monthly
May22 220530 20750 21139 20682 21067 +313 180,423 58,121 -37,414  
Jun22 220530 20565 21000 20501 20992 +425 73,084 84,185 +36,675  
Total Volume and Open Interest 257,581 161,971 -1,613  
DAX(EUREX) Weekly Monthly
Jun22 220530 14500.0 14602.0 14481.0 14572.0 +122.0 57,152 89,925 -91  
Sep22 220530 14469.0 14580.0 14469.0 14551.0 +121.0 59 608 +14  
Dec22 220530 14556.0 14556.0 14556.0 14556.0 +124.0 0 5 +0  
Total Volume and Open Interest 57,211 90,538 -77  
Mini-DAX(EUREX)
Jun22 220530 14497.0 14599.0 14483.0 14572.0 +122.0 32,238 13,808 -698  
Sep22 220530 14519.0 14585.0 14480.0 14551.0 +121.0 39 170 -2  
Dec22 220530 14556.0 14556.0 14556.0 14556.0 +124.0 0 9 -1  
Total Volume and Open Interest 32,277 13,987 -701  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220530 3818 3850 3810 3840 +36 700,593 4,424,884 -24,291  
Sep22 220530 3805 3836 3798 3825 +36 10,101 107,521 +4,971  
Dec22 220530 3799 3815 3799 3815 +36 1 116,169 +1  
Total Volume and Open Interest 710,695 4,656,070 -19,319  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220530 11725 11746 11669 11731 +87 21,871 164,560 -1,347  
Sep22 220530 11713 11713 11656 11709 +86 29 2,289 +15  
Dec22 220530 11692 11692 11692 11692 +88 0 30 +0  
Total Volume and Open Interest 21,900 166,879 -1,332  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220530 7585.50 7616.50 7564.50 7591.50 +10.00 82,023 610,535 +3,316  
Sep22 220530 7538.00 7560.00 7538.00 7539.50 +10.00 6 15,177 -1  
Dec22 220530 7542.00 7542.00 7542.00 7542.00 +10.00 0 1,368 +0  
Total Volume and Open Interest 82,029 627,080 +3,315  
SPI 200(SFE) Weekly Monthly
Jun22 220530 7192.0 7298.0 7186.0 7295.0 +107.0 36,038 238,189 -1,197  
Sep22 220530 7187.0 7187.0 7185.0 7185.0 +108.0 21 291 -2  
Dec22 220530 7186.0 7186.0 7186.0 7186.0 +108.0 0 509 +0  
Total Volume and Open Interest 36,059 238,991 -1,199  
FTSE MIB(ISE)
Jun22 220530 24765.00 24900.00 24660.00 24795.00 +157.00 13,927 104,598 -3,257  
Sep22 220530 24600.00 24630.00 24485.00 24595.00 +139.00 33 1,895 +24  
Dec22 220530 24410.00 24410.00 24410.00 24410.00 +134.00 0 7 +0  
Total Volume and Open Interest 13,960 106,500 -3,233  
KOSPI 200(KFE)
Jun22 220530 351.95 352.95 350.25 352.95 +4.05 271,658 297,562 +990  
Sep22 220530 351.95 353.10 350.45 353.00 +3.90 2,229 15,524 +268  
Dec22 220530 352.50 353.60 351.00 353.55 +4.45 9 15,176 -200  
Total Volume and Open Interest 273,896 345,217 +1,060  
GSCI(CME) Weekly Monthly
Jun22 220527 783.80 793.20 782.50 792.00 +7.05 17 1,411 +17  
Jul22 220527 774.60 774.60 766.60 774.60 -7.85        
Aug22 220527 777.10 777.10 777.10 777.10 -2.85        
Total Volume and Open Interest 17 1,411 +17  
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!!!