Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220601 1687.25 1706.50 1675.25 1690.25 +7.00 93,346 296,543 +295 Hover/Click
Aug22 220601 1623.00 1642.50 1612.50 1625.00 +4.75 9,489 29,157 +1,225 Hover/Click
Sep22 220601 1547.25 1569.00 1540.00 1550.25 +5.50 4,296 19,491 +501 Hover/Click
Nov22 220601 1511.50 1534.50 1503.25 1515.25 +5.75 50,982 252,323 +6,874 Hover/Click
Jan23 220601 1516.25 1539.50 1508.50 1520.00 +5.75 7,075 37,368 +1,027 Hover/Click
Mar23 220601 1510.00 1531.75 1502.25 1514.50 +6.75 4,596 48,312 +745 Hover/Click
May23 220601 1509.75 1531.00 1503.25 1514.25 +6.25 3,785 29,957 +1,366 Hover/Click
Jul23 220601 1505.00 1529.00 1502.00 1512.25 +5.75 1,775 28,462 +1 Hover/Click
Aug23 220601 1487.25 1487.25 1487.25 1487.25 +1.75 29 391 +11 Hover/Click
Sep23 220601 1433.00 1433.00 1433.00 1433.00 -0.25 31 702 +17 Hover/Click
Nov23 220601 1398.25 1409.00 1382.25 1393.50 -4.50 308 12,857 +62 Hover/Click
Jan24 220601 1395.25 1395.25 1395.25 1395.25 -4.75 14 500 -3 Hover/Click
Mar24 220601 1384.00 1384.00 1384.00 1384.00 -4.75 13 99 +5 Hover/Click
May24 220601 1380.75 1380.75 1380.75 1380.75 -4.25 35 110 +0 Hover/Click
Total Volume and Open Interest 175,777 756,928 +12,128  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220601 415.90 419.80 410.50 412.70 -2.10 32,676 133,554 -2,163 Hover/Click
Aug22 220601 411.20 415.40 405.80 407.10 -3.30 8,441 25,212 +1,557 Hover/Click
Sep22 220601 407.40 411.10 401.10 402.10 -4.20 3,030 23,391 -7 Hover/Click
Oct22 220601 402.30 406.10 395.80 397.00 -4.20 2,784 19,776 +382 Hover/Click
Dec22 220601 403.00 407.30 396.70 398.40 -3.60 16,987 113,071 +2,748 Hover/Click
Jan23 220601 400.50 405.50 395.50 397.30 -2.80 3,739 16,473 +897 Hover/Click
Mar23 220601 397.30 399.70 390.60 392.90 -1.70 1,901 15,906 +764 Hover/Click
May23 220601 396.40 396.80 388.80 391.20 -0.40 387 9,210 +96 Hover/Click
Jul23 220601 393.20 395.30 388.70 390.90 +0.80 149 4,922 +60 Hover/Click
Aug23 220601 387.40 388.00 384.00 385.50 +0.50 9 1,050 -3 Hover/Click
Total Volume and Open Interest 70,129 367,759 +4,343  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220601 78.13 79.15 76.61 78.11 +0.19 35,516 127,513 -632 Hover/Click
Aug22 220601 76.63 77.33 75.21 76.74 +0.36 8,518 35,599 +146 Hover/Click
Sep22 220601 75.58 76.53 74.48 75.93 +0.35 4,617 25,926 +45 Hover/Click
Oct22 220601 74.94 75.82 73.82 75.26 +0.34 4,666 23,576 +461 Hover/Click
Dec22 220601 74.73 75.65 73.63 75.09 +0.37 17,880 116,786 +2,584 Hover/Click
Jan23 220601 74.35 75.22 73.26 74.71 +0.34 2,781 15,176 +584 Hover/Click
Mar23 220601 73.63 74.40 72.56 73.97 +0.32 1,761 14,116 +570 Hover/Click
May23 220601 71.86 73.69 71.86 73.33 +0.35 573 8,735 +18 Hover/Click
Jul23 220601 72.25 72.95 71.33 72.67 +0.34 165 4,208 -72 Hover/Click
Aug23 220601 71.90 71.90 71.75 71.75 +0.36 7 504 +0 Hover/Click
Total Volume and Open Interest 76,491 378,860 +3,706  
Canola(WCE) Weekly Monthly
Jul22 220601 1182.3 1184.5 1153.0 1153.3 -31.0 1,325 36,892 +73 Hover/Click
Nov22 220601 1070.7 1070.7 1045.8 1054.8 -18.7 2,033 81,503 +379 Hover/Click
Jan23 220601 1071.9 1072.7 1050.4 1058.1 -19.7 218 21,720 -35 Hover/Click
Mar23 220601 1063.5 1065.4 1051.5 1058.1 -17.8 63 1,433 +6 Hover/Click
May23 220601 1042.5 1052.3 1040.0 1051.4 -13.0 67 368 +11 Hover/Click
Total Volume and Open Interest 3,706 143,417 +434  
Corn(CBOT) Weekly Monthly
Jul22 220601 753.75 756.25 720.50 731.25 -22.25 101,090 554,461 -8,149 Hover/Click
Sep22 220601 725.00 728.25 694.75 703.75 -21.25 34,028 281,384 +5,322 Hover/Click
Dec22 220601 712.00 716.00 682.00 691.50 -20.00 50,283 485,303 +2,259 Hover/Click
Mar23 220601 717.00 720.50 687.25 696.50 -20.00 6,695 86,381 +634 Hover/Click
May23 220601 718.25 720.25 688.50 697.75 -19.00 2,306 32,913 -17 Hover/Click
Jul23 220601 712.25 715.50 685.00 694.25 -17.75 1,741 44,330 +327 Hover/Click
Sep23 220601 656.25 658.75 636.00 643.75 -13.75 220 6,254 +24 Hover/Click
Dec23 220601 635.00 637.75 615.50 621.75 -13.25 1,190 49,774 -49 Hover/Click
Mar24 220601 641.50 643.00 622.00 628.00 -13.00 37 2,024 -9 Hover/Click
May24 220601 628.00 629.75 624.75 629.75 -12.75 0 174 +0 Hover/Click
Total Volume and Open Interest 197,723 1,546,584 +397  
Wheat(CBOT) Weekly Monthly
Jul22 220601 1091.00 1098.00 1027.25 1041.25 -46.25 25,544 155,828 -1,416 Hover/Click
Sep22 220601 1100.25 1106.75 1037.50 1052.25 -45.25 8,384 66,232 +832 Hover/Click
Dec22 220601 1108.00 1115.75 1049.25 1063.75 -43.25 7,461 67,912 +368 Hover/Click
Mar23 220601 1114.00 1120.25 1057.00 1070.25 -41.75 2,369 14,553 -131 Hover/Click
May23 220601 1106.25 1109.75 1051.50 1063.25 -39.25 1,283 4,181 +13 Hover/Click
Jul23 220601 1071.00 1077.00 1019.75 1030.00 -41.00 1,620 12,541 +478 Hover/Click
Total Volume and Open Interest 47,665 330,001 +458  
Wheat(KCBT) Weekly Monthly
Jul22 220601 1169.75 1177.50 1112.50 1128.25 -37.25 12,729 84,822 -674 Hover/Click
Sep22 220601 1175.75 1183.00 1119.50 1135.25 -36.75 8,488 41,289 +363 Hover/Click
Dec22 220601 1184.00 1192.00 1129.00 1145.00 -36.00 4,681 34,484 -175 Hover/Click
Mar23 220601 1189.50 1194.75 1132.50 1149.00 -34.25 1,282 9,137 +278 Hover/Click
May23 220601 1163.00 1173.50 1113.75 1131.25 -33.75 549 3,195 +185 Hover/Click
Jul23 220601 1116.75 1130.75 1065.00 1081.75 -35.00 278 4,804 +88 Hover/Click
Sep23 220601 1083.50 1090.00 1026.50 1043.75 -40.25 18 922 +2 Hover/Click
Total Volume and Open Interest 28,088 179,388 +81  
Wheat(MGE) Weekly Monthly
Jul22 220601 1252.00 1260.50 1190.00 1197.00 -50.50 3,398 32,484 -313 Hover/Click
Sep22 220601 1255.00 1260.50 1190.00 1197.25 -50.25 2,878 23,997 +320 Hover/Click
Dec22 220601 1253.00 1264.25 1191.25 1196.25 -49.25 1,108 15,885 +263 Hover/Click
Mar23 220601 1251.75 1263.50 1188.25 1196.00 -48.75 94 1,564 +0 Hover/Click
May23 220601 1230.00 1230.00 1191.25 1191.25 -47.75 10 330 +0 Hover/Click
Jul23 220601 1180.00 1180.00 1167.75 1167.75 -36.50 11 103 +6 Hover/Click
Total Volume and Open Interest 7,514 74,890 +287  
Oats(CBOT) Weekly Monthly
Jul22 220601 670.25 670.25 645.25 646.50 -23.25 306 1,822 +32 Hover/Click
Sep22 220601 633.50 633.50 625.00 626.00 -15.50 34 500 +8 Hover/Click
Dec22 220601 628.50 628.50 623.00 623.50 -4.00 51 654 +5 Hover/Click
Mar23 220601 623.25 625.00 623.25 625.00 +1.50 2 62 +0 Hover/Click
Total Volume and Open Interest 394 3,051 +44  
Rough Rice(CBOT) Weekly Monthly
Jul22 220601 17.50 17.60 17.11 17.14 -0.41 466 7,563 +27 Hover/Click
Sep22 220601 17.80 17.84 17.41 17.42 -0.39 245 3,305 +62 Hover/Click
Nov22 220601 17.76 17.88 17.52 17.57 -0.31 9 194 -4 Hover/Click
Jan23 220601 17.67 17.67 17.67 17.67 -0.31 0 24 +0 Hover/Click
Total Volume and Open Interest 720 11,103 +85  
Live Cattle(CME) Weekly Monthly
Jun22 220601 130.950 132.935 130.935 132.800 +2.265 8,025 28,807 -2,170 Hover/Click
Aug22 220601 130.825 133.150 130.735 132.900 +2.520 17,143 136,718 +682 Hover/Click
Oct22 220601 136.550 138.185 136.300 137.900 +1.750 7,222 64,932 +1,244 Hover/Click
Dec22 220601 142.700 143.900 142.485 143.750 +1.450 4,098 37,483 +391 Hover/Click
Feb23 220601 147.985 149.000 147.800 148.900 +1.365 1,305 16,653 +210 Hover/Click
Apr23 220601 151.500 152.630 151.485 152.535 +1.285 471 8,345 +108 Hover/Click
Total Volume and Open Interest 38,565 296,851 +555  
Feeder Cattle(CME) Weekly Monthly
Aug22 220601 165.285 170.235 165.035 169.735 +4.605 3,348 29,386 +445 Hover/Click
Sep22 220601 168.350 172.785 168.035 172.400 +4.270 1,417 7,949 +11 Hover/Click
Oct22 220601 170.785 175.150 170.685 174.785 +4.085 826 4,820 +37 Hover/Click
Nov22 220601 173.080 177.000 172.880 176.580 +3.845 487 2,442 -39 Hover/Click
Jan23 220601 173.985 177.100 173.550 176.900 +4.020 194 1,577 +110 Hover/Click
Mar23 220601 175.000 178.485 175.000 178.450 +4.265 21 373 +4 Hover/Click
Apr23 220601 178.750 179.830 178.750 179.630 +3.280 12 76 +4 Hover/Click
Total Volume and Open Interest 6,306 46,624 +573  
Lean Hogs(CME) Weekly Monthly
Jun22 220601 109.000 110.130 108.600 109.800 +1.820 6,558 19,421 -1,359 Hover/Click
Jul22 220601 108.700 112.750 108.700 112.430 +4.430 11,724 50,751 -520 Hover/Click
Aug22 220601 107.000 109.800 106.730 108.930 +2.500 7,592 40,346 +1,068 Hover/Click
Oct22 220601 93.230 94.730 92.880 93.850 +0.800 3,079 40,288 +256 Hover/Click
Dec22 220601 86.750 87.480 86.350 87.050 +0.270 1,857 26,969 +231 Hover/Click
Feb23 220601 90.530 90.880 90.200 90.380 -0.120 655 9,687 +77 Hover/Click
Apr23 220601 93.800 93.950 93.280 93.450 -0.350 310 4,934 +55 Hover/Click
May23 220601 96.730 96.730 96.730 96.730 -0.350 2 59 -1  
Total Volume and Open Interest 31,838 194,412 -178  
Class III Milk(CME) Weekly Monthly
Jun22 220601 24.50 24.62 24.36 24.45 -0.12 154 5,178 +23 Hover/Click
Jul22 220601 24.68 24.74 24.58 24.70 +0.01 91 4,593 +10 Hover/Click
Aug22 220601 24.45 24.50 24.38 24.45 +0.02 58 3,504 +6 Hover/Click
Sep22 220601 24.20 24.36 24.20 24.27 +0.06 55 3,262 +38 Hover/Click
Oct22 220601 24.04 24.12 23.98 24.12 +0.12 10 2,550 +2 Hover/Click
Nov22 220601 23.74 23.88 23.65 23.88 +0.14 20 2,584 +8 Hover/Click
Dec22 220601 23.01 23.14 23.01 23.13 +0.13 14 2,359 +12 Hover/Click
Jan23 220601 22.16 22.32 22.15 22.21 +0.11 2 1,084 +2 Hover/Click
Feb23 220601 21.65 21.75 21.65 21.74 +0.09 1 764 +1 Hover/Click
Mar23 220601 21.20 21.50 21.20 21.46 +0.28 2 806 -1 Hover/Click
Apr23 220601 20.93 21.05 20.93 20.97 +0.20 1 568 +1 Hover/Click
May23 220601 20.62 20.79 20.62 20.79 +0.39 2 552 +0 Hover/Click
Jun23 220601 20.20 20.54 20.20 20.50 +0.32 1 461 +0 Hover/Click
Total Volume and Open Interest 567 34,160 +19  
Cocoa(ICE) Weekly Monthly
Jul22 220601 2496 2538 2493 2524 +28 13,612 105,672 -1,428 Hover/Click
Sep22 220601 2516 2554 2514 2541 +26 9,143 71,991 +1,774 Hover/Click
Dec22 220601 2544 2581 2544 2567 +21 3,855 58,558 -53 Hover/Click
Mar23 220601 2555 2589 2554 2575 +19 1,009 36,659 +62 Hover/Click
May23 220601 2557 2588 2554 2575 +18 436 17,916 -97 Hover/Click
Jul23 220601 2565 2591 2565 2577 +18 313 6,765 -43 Hover/Click
Sep23 220601 2559 2589 2559 2576 +17 244 3,367 +155 Hover/Click
Total Volume and Open Interest 28,759 306,227 +395  
Coffee "C"(ICE) Weekly Monthly
Jul22 220601 232.05 240.65 232.05 239.45 +8.20 14,248 78,821 -1,359 Hover/Click
Sep22 220601 231.95 240.65 231.95 239.40 +7.95 8,477 55,518 +976 Hover/Click
Dec22 220601 231.50 239.75 231.50 238.45 +7.65 4,257 39,256 -733 Hover/Click
Mar23 220601 229.60 237.90 229.60 236.55 +7.55 1,423 20,849 +165 Hover/Click
May23 220601 227.85 235.75 227.85 234.50 +7.45 294 7,104 +48 Hover/Click
Jul23 220601 225.45 233.20 225.45 232.05 +7.30 122 2,757 +12 Hover/Click
Total Volume and Open Interest 29,074 213,314 -841  
Orange Juice(ICE) Weekly Monthly
Jul22 220601 177.30 182.70 177.00 180.35 +3.00 550 9,267 +94 Hover/Click
Sep22 220601 172.20 175.50 171.50 175.45 +3.25 210 2,228 +61 Hover/Click
Nov22 220601 169.70 170.25 169.70 170.25 +2.90 19 969 +16 Hover/Click
Jan23 220601 169.75 169.75 169.75 169.75 +2.85 2 61 +0 Hover/Click
Mar23 220601 170.05 170.05 170.05 170.05 +2.95 1 19 +0 Hover/Click
May23 220601 170.55 170.55 170.55 170.55 +2.95       Hover/Click
Total Volume and Open Interest 782 12,544 +171  
Sugar #11(ICE) Weekly Monthly
Jul22 220601 19.40 19.68 19.28 19.44 +0.04 30,833 327,883 -3,799 Hover/Click
Oct22 220601 19.57 19.82 19.46 19.61 +0.04 19,346 216,497 +141 Hover/Click
Mar23 220601 19.87 20.10 19.77 19.93 +0.06 7,766 118,982 -172 Hover/Click
May23 220601 19.23 19.43 19.16 19.29 +0.06 2,595 64,584 +632 Hover/Click
Jul23 220601 18.86 19.03 18.76 18.94 +0.08 1,914 46,368 +313 Hover/Click
Oct23 220601 18.64 18.78 18.54 18.73 +0.09 692 31,507 +79 Hover/Click
Mar24 220601 18.78 18.86 18.67 18.83 +0.07 165 20,431 -66 Hover/Click
May24 220601 18.13 18.26 18.05 18.23 +0.01 20 4,106 +0 Hover/Click
Total Volume and Open Interest 63,378 845,522 -2,876  
London Cocoa(LCE) Weekly Monthly
Jul22 220601 1757 1776 1746 1774 +30 5,635 43,497 +1,021 Hover/Click
Sep22 220601 1771 1795 1766 1794 +29 5,761 52,092 -349 Hover/Click
Dec22 220601 1809 1830 1803 1828 +25 2,914 82,094 -280 Hover/Click
Mar23 220601 1807 1829 1803 1826 +24 1,440 50,369 -17 Hover/Click
May23 220601 1809 1828 1805 1824 +22 838 17,433 -57 Hover/Click
Jul23 220601 1813 1830 1807 1826 +21 802 11,476 -21 Hover/Click
Sep23 220601 1816 1832 1816 1827 +20 395 7,279 +39 Hover/Click
Total Volume and Open Interest 17,902 272,972 +340  
London Sugar(LCE) Weekly Monthly
Aug22 220601 570.20 587.10 568.60 578.10 +5.80 2,087 36,139 +467 Hover/Click
Oct22 220601 548.90 557.40 546.60 552.00 +1.80 1,161 18,232 +50 Hover/Click
Dec22 220601 535.30 541.00 532.80 536.20 -0.10 334 10,477 +21 Hover/Click
Mar23 220601 528.10 531.70 525.10 528.20 +0.60 33 6,400 +3 Hover/Click
May23 220601 517.20 522.10 516.80 519.50 +0.60 27 3,434 -3 Hover/Click
Total Volume and Open Interest 3,687 79,463 +540  
Cotton(ICE) Weekly Monthly
Jul22 220601 139.20 139.75 135.59 136.06 -2.92 11,381 73,100 -961 Hover/Click
Oct22 220601 127.00 127.16 125.93 126.60 -3.48 8 52 +3 Hover/Click
Dec22 220601 122.45 122.95 118.10 118.43 -4.02 6,772 95,242 +943 Hover/Click
Mar23 220601 118.01 118.49 114.00 114.30 -3.87 1,307 19,589 -114 Hover/Click
May23 220601 115.13 115.13 111.10 111.39 -3.57 354 6,697 +64 Hover/Click
Jul23 220601 111.75 111.75 108.00 108.31 -3.15 171 6,425 +50 Hover/Click
Total Volume and Open Interest 20,135 211,753 -38  
Lumber(CME) Weekly Monthly
Jul22 220601 644.8 644.8 604.5 608.6 -44.9 263 1,496 -56  
Sep22 220601 647.0 647.0 608.0 617.3 -36.6 32 483 -8  
Nov22 220601 650.0 650.0 616.3 617.0 -41.6 1 185 +1  
Jan23 220601 660.1 660.1 645.1 645.1 -35.0 1 33 +1  
Mar23 220601 685.1 685.1 675.1 675.1 -24.9 0 2 +0  
May23 220601 675.2 675.2 675.2 675.2 -24.9 0 1 +0  
Jul23 220601 664.6 664.6 664.6 664.6 -24.9        
Total Volume and Open Interest 297 2,200 -62  
Crude Oil(NYM) Weekly Monthly
Jul22 220601 115.40 117.87 114.58 115.26 +0.59 217,281 290,913 -1,122 Hover/Click
Aug22 220601 112.74 115.00 111.86 112.72 +0.81 57,720 152,911 +2,348 Hover/Click
Sep22 220601 109.63 111.79 108.91 109.96 +1.06 42,222 141,448 +2,749 Hover/Click
Oct22 220601 107.04 108.81 106.14 107.32 +1.27 14,561 83,619 +2,216 Hover/Click
Nov22 220601 104.37 106.19 103.92 104.93 +1.34 11,121 59,590 +293 Hover/Click
Dec22 220601 102.50 103.91 101.65 102.72 +1.30 38,873 246,663 +3,750 Hover/Click
Jan23 220601 101.04 101.78 100.44 100.70 +1.24 6,205 39,165 +578 Hover/Click
Feb23 220601 98.66 99.88 98.66 98.87 +1.17 3,888 39,169 +36 Hover/Click
Mar23 220601 97.15 98.17 96.87 97.22 +1.10 6,711 56,761 +1,386 Hover/Click
Apr23 220601 95.85 96.65 95.44 95.74 +1.05 2,471 35,452 +355 Hover/Click
May23 220601 94.47 95.27 94.16 94.42 +1.02 1,532 27,245 -245 Hover/Click
Jun23 220601 93.60 94.10 92.97 93.23 +1.00 12,608 137,349 +27 Hover/Click
Jul23 220601 92.74 92.75 91.85 92.11 +0.98 983 25,049 -38 Hover/Click
Aug23 220601 91.05 91.37 91.05 91.05 +0.95 590 20,641 +67 Hover/Click
Sep23 220601 90.06 90.71 90.06 90.06 +0.94 758 26,524 -100 Hover/Click
Oct23 220601 89.12 89.49 89.12 89.12 +0.92 719 20,956 +217 Hover/Click
Total Volume and Open Interest 437,308 1,768,423 +12,854  
e-miNY Crude Oil(NYM)
Jul22 220601 115.225 117.875 114.600 115.250 +0.575 15,851 2,689 -163  
Aug22 220601 112.525 114.950 111.900 112.725 +0.825 222 438 +6  
Sep22 220601 109.450 111.650 109.300 109.950 +1.050 32 253 -8  
Oct22 220601 106.250 108.300 106.250 107.325 +1.275 1 24 +1  
Nov22 220601 104.900 105.925 104.850 104.925 +1.325 2 30 +0  
Dec22 220601 102.250 103.775 101.675 102.725 +1.300 21 345 +6  
Jan23 220601 100.700 101.300 100.700 100.700 +1.250 0 82 +0  
Feb23 220601 99.250 99.300 98.875 98.875 +1.175 0 5 +0  
Mar23 220601 97.225 97.500 97.225 97.225 +1.100 0 14 +0  
Apr23 220601 95.750 95.750 95.750 95.750 +1.050 0 1 +0  
Total Volume and Open Interest 16,140 3,966 -158  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220601 402.00 417.16 397.02 414.33 +20.83 40,865 82,256 +2,206 Hover/Click
Aug22 220601 391.98 405.85 387.93 403.19 +18.50 23,158 37,167 +2,008 Hover/Click
Sep22 220601 383.88 396.54 380.53 393.80 +16.00 10,822 23,971 +540 Hover/Click
Oct22 220601 376.50 387.92 376.38 385.21 +14.68 5,226 20,095 +737 Hover/Click
Nov22 220601 367.29 378.99 367.29 376.53 +14.26 3,627 15,162 +641 Hover/Click
Dec22 220601 358.85 369.76 355.43 367.65 +14.10 6,211 25,367 +561 Hover/Click
Jan23 220601 351.60 360.81 351.60 359.11 +13.83 2,181 8,746 +206 Hover/Click
Feb23 220601 343.22 351.33 343.22 349.58 +13.30 1,237 5,590 +13 Hover/Click
Mar23 220601 332.97 340.81 332.97 339.11 +12.60 1,486 4,347 +17 Hover/Click
Apr23 220601 323.03 329.70 322.89 328.44 +11.98 899 3,625 +104 Hover/Click
May23 220601 312.41 321.24 312.41 319.25 +11.16 280 1,902 +6 Hover/Click
Jun23 220601 305.40 313.50 305.40 310.81 +9.83 596 6,623 -113 Hover/Click
Jul23 220601 300.00 307.26 300.00 304.85 +8.24 53 993 +29 Hover/Click
Aug23 220601 299.50 300.52 299.50 299.50 +6.65 2 581 +0 Hover/Click
Total Volume and Open Interest 114,951 252,439 -1,849  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220601 395.98 410.28 393.73 407.16 +15.54 70,195 118,122 +999 Hover/Click
Aug22 220601 379.10 390.71 377.34 387.12 +12.57 30,543 51,778 +1,091 Hover/Click
Sep22 220601 360.80 370.64 360.16 367.52 +10.37 17,916 36,949 +2,603 Hover/Click
Oct22 220601 335.04 341.62 333.37 338.54 +7.97 9,673 25,229 +799 Hover/Click
Nov22 220601 317.90 321.77 316.24 318.75 +5.97 6,172 18,358 +702 Hover/Click
Dec22 220601 303.50 306.89 301.13 303.03 +4.39 6,613 34,133 -13 Hover/Click
Jan23 220601 294.55 294.55 289.50 290.91 +3.14 2,188 8,360 +52 Hover/Click
Feb23 220601 286.30 286.70 281.70 283.02 +2.49 1,295 3,508 +16 Hover/Click
Mar23 220601 282.16 282.99 278.50 279.51 +2.56 1,064 3,592 +70 Hover/Click
Apr23 220601 295.25 296.46 293.70 294.20 +3.47 863 2,794 -24 Hover/Click
Total Volume and Open Interest 174,155 313,891 -4,664  
e-miNY RBOB Gasoline(NYM)
Jul22 220601 407.16 407.20 407.16 407.16 +15.54        
Aug22 220601 387.12 387.12 387.12 387.12 +12.57        
Sep22 220601 367.52 367.52 367.52 367.52 +10.37        
Oct22 220601 338.54 338.54 338.54 338.54 +7.97        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul22 220601 8.271 8.791 8.146 8.696 +0.551 107,093 208,961 -1,125 Hover/Click
Aug22 220601 8.250 8.779 8.143 8.686 +0.548 22,810 67,948 +147 Hover/Click
Sep22 220601 8.220 8.732 8.107 8.643 +0.546 18,738 106,651 +2,121 Hover/Click
Oct22 220601 8.171 8.699 8.095 8.614 +0.541 17,922 93,857 +1,085 Hover/Click
Nov22 220601 8.212 8.740 8.128 8.657 +0.545 10,153 49,584 +26 Hover/Click
Dec22 220601 8.312 8.802 8.208 8.726 +0.542 10,047 50,378 +734 Hover/Click
Jan23 220601 8.353 8.876 8.270 8.797 +0.534 13,741 63,989 -114 Hover/Click
Feb23 220601 8.036 8.489 7.943 8.426 +0.487 6,450 27,818 +73 Hover/Click
Mar23 220601 6.942 7.331 6.870 7.277 +0.442 8,054 39,731 +662 Hover/Click
Apr23 220601 5.119 5.388 5.104 5.361 +0.268 7,730 59,322 -640 Hover/Click
May23 220601 4.943 5.188 4.923 5.162 +0.247 2,980 61,243 +274 Hover/Click
Jun23 220601 5.008 5.241 4.980 5.214 +0.242 1,990 26,076 -216 Hover/Click
Jul23 220601 5.061 5.276 5.032 5.252 +0.240 1,232 23,883 +220 Hover/Click
Aug23 220601 5.050 5.248 5.007 5.229 +0.242 1,585 15,598 +404 Hover/Click
Sep23 220601 4.989 5.210 4.967 5.187 +0.240 944 19,099 +17 Hover/Click
Oct23 220601 5.051 5.275 5.031 5.250 +0.231 1,901 38,211 +287 Hover/Click
Total Volume and Open Interest 236,380 1,106,721 +4,002  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220601 116.08 118.57 115.40 116.29 +0.69 145,090 429,686 +18,574 Hover/Click
Sep22 220601 113.14 115.44 112.41 113.56 +0.98 73,152 267,647 +1,616 Hover/Click
Oct22 220601 110.67 112.61 109.84 111.03 +1.10 33,929 133,071 +1,500 Hover/Click
Nov22 220601 108.39 110.18 107.67 108.82 +1.15 17,063 106,240 -138 Hover/Click
Dec22 220601 106.40 108.02 105.75 106.81 +1.14 34,855 194,534 -209 Hover/Click
Jan23 220601 104.74 105.99 104.01 104.92 +1.07 5,829 46,693 -565 Hover/Click
Feb23 220601 103.35 104.18 102.66 103.17 +1.01 5,657 53,132 +197 Hover/Click
Mar23 220601 101.86 102.58 100.99 101.60 +0.93 4,649 44,927 +572 Hover/Click
Apr23 220601 100.35 101.12 99.88 100.17 +0.87 649 18,660 +32 Hover/Click
May23 220601 99.02 99.32 98.92 98.92 +0.84 480 21,848 +50 Hover/Click
Jun23 220601 98.10 98.75 97.50 97.82 +0.82 7,014 91,621 +3 Hover/Click
Jul23 220601 97.10 97.10 96.77 96.77 +0.82 443 20,304 +15 Hover/Click
Aug23 220601 95.77 95.77 95.77 95.77 +0.81 413 13,782 -60 Hover/Click
Sep23 220601 94.81 94.81 94.81 94.81 +0.80 702 22,811 -44 Hover/Click
Total Volume and Open Interest 382,816 1,899,732 -7,346  
Gas Oil(ICE) Weekly Monthly
Jun22 220601 1218.25 1279.25 1212.75 1270.00 +25.75 21,086 63,669 -216 Hover/Click
Jul22 220601 1167.50 1226.25 1165.00 1217.75 +18.75 31,903 110,045 +2,712 Hover/Click
Aug22 220601 1132.00 1181.50 1128.75 1173.50 +14.50 13,103 55,093 -27 Hover/Click
Sep22 220601 1113.00 1153.00 1105.00 1144.00 +11.75 6,698 55,372 -757 Hover/Click
Oct22 220601 1090.00 1127.75 1083.25 1118.00 +11.00 3,921 41,512 -371 Hover/Click
Nov22 220601 1060.75 1093.75 1051.75 1083.50 +10.50 3,828 28,862 +507 Hover/Click
Dec22 220601 1020.75 1054.75 1012.00 1043.25 +10.25 7,889 67,524 -789 Hover/Click
Jan23 220601 995.00 1026.75 990.00 1015.25 +10.00 1,970 22,588 +412 Hover/Click
Feb23 220601 969.75 1000.00 964.50 988.00 +9.50 1,184 11,967 +88 Hover/Click
Mar23 220601 948.00 975.25 941.50 964.00 +8.25 779 11,094 -14 Hover/Click
Total Volume and Open Interest 95,038 528,650 +1,357  
Ethanol(CBOT)
Jun22 220601 2.160 2.160 2.160 2.160 unch        
Jul22 220601 2.160 2.160 2.160 2.160 unch        
Aug22 220601 2.160 2.160 2.160 2.160 unch        
Sep22 220601 2.160 2.160 2.160 2.160 unch        
Oct22 220601 2.160 2.160 2.160 2.160 unch        
Nov22 220601 2.160 2.160 2.160 2.160 unch        
Dec22 220601 2.160 2.160 2.160 2.160 unch        
Jan23 220601 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220601 115.10 117.88 114.60 115.26 +0.59 6,570 65,663 -943 Hover/Click
Aug22 220601 112.40 115.01 112.00 112.72 +0.81 8,302 49,967 +10 Hover/Click
Sep22 220601 109.66 111.80 109.03 109.96 +1.06 6,611 51,008 +406 Hover/Click
Oct22 220601 106.23 108.83 106.23 107.32 +1.27 2,055 29,968 -29 Hover/Click
Nov22 220601 104.34 106.28 104.34 104.93 +1.34 711 17,072 +59 Hover/Click
Dec22 220601 102.24 103.86 102.20 102.72 +1.30 2,070 112,191 +33 Hover/Click
Jan23 220601 101.56 101.59 100.70 100.70 +1.24 219 8,037 -1 Hover/Click
Feb23 220601 99.14 99.14 98.87 98.87 +1.17 58 4,232 +23 Hover/Click
Mar23 220601 97.92 97.92 97.12 97.22 +1.10 130 9,906 +23 Hover/Click
Apr23 220601 95.74 95.74 95.74 95.74 +1.05 15 3,530 -3 Hover/Click
May23 220601 94.42 94.42 94.42 94.42 +1.02 30 2,877 +3 Hover/Click
Jun23 220601 93.90 94.00 93.12 93.23 +1.00 409 30,598 -4 Hover/Click
Jul23 220601 92.11 92.11 92.11 92.11 +0.98 0 1,925 +0 Hover/Click
Aug23 220601 91.05 91.05 91.05 91.05 +0.95 0 1,156 +0 Hover/Click
Sep23 220601 90.06 90.06 90.06 90.06 +0.94 0 3,839 +0 Hover/Click
Oct23 220601 89.12 89.12 89.12 89.12 +0.92 1 1,512 +0 Hover/Click
Total Volume and Open Interest 27,721 479,562 -441  
US Dollar Index(ICE) Weekly Monthly
Jun22 220601 101.770 102.750 101.770 102.530 +0.765 16,944 62,559 +0 Hover/Click
Sep22 220601 101.540 102.535 101.540 102.305 +0.740 406 1,022 +0 Hover/Click
Dec22 220601 101.560 102.120 101.455 102.065 +0.775 21 389 +0 Hover/Click
Total Volume and Open Interest 17,372 63,980 +0  
Australian Dollar(CME) Weekly Monthly
Jun22 220601 71.78 72.31 71.56 71.90 +0.13 90,845 154,833 -978 Hover/Click
Sep22 220601 71.91 72.39 71.65 71.98 +0.13 995 2,145 +522 Hover/Click
Dec22 220601 71.77 72.38 71.68 71.98 +0.12 8 63 -5 Hover/Click
Total Volume and Open Interest 91,871 157,142 -464  
British Pound(CME) Weekly Monthly
Jun22 220601 125.99 126.17 124.58 124.93 -1.12 77,187 243,032 -2,398 Hover/Click
Sep22 220601 126.14 126.26 124.70 125.03 -1.12 2,878 5,484 -98 Hover/Click
Dec22 220601 126.05 126.35 124.90 125.20 -1.12 8 2,234 +3 Hover/Click
Total Volume and Open Interest 80,087 251,773 -2,494  
Canadian Dollar(CME) Weekly Monthly
Jun22 220601 79.04 79.33 78.87 79.16 +0.08 68,447 122,836 -2,315 Hover/Click
Sep22 220601 79.10 79.29 78.84 79.13 +0.08 1,429 7,192 +665 Hover/Click
Dec22 220601 79.08 79.21 78.83 79.10 +0.06 166 6,484 +54 Hover/Click
Mar23 220601 79.10 79.20 78.86 79.10 +0.04 6 357 +3 Hover/Click
Total Volume and Open Interest 70,072 137,122 -1,600  
Japanese Yen(CME) Weekly Monthly
Jun22 220601 77.72 77.76 76.83 76.88 -0.89 94,535 230,470 -1,622 Hover/Click
Sep22 220601 78.13 78.16 77.24 77.28 -0.89 450 3,401 -47 Hover/Click
Dec22 220601 78.17 78.32 77.80 77.83 -0.90 7 267 -6 Hover/Click
Total Volume and Open Interest 95,025 236,230 -1,666  
Swiss Franc(CME) Weekly Monthly
Jun22 220601 104.26 104.35 103.59 103.96 -0.41 21,667 48,140 -579 Hover/Click
Sep22 220601 104.94 104.98 104.25 104.61 -0.42 681 733 +191 Hover/Click
Dec22 220601 105.33 105.35 104.99 105.35 -0.40 8 143 +8 Hover/Click
Total Volume and Open Interest 22,356 49,016 -380  
EuroFX(CME) Weekly Monthly
Jun22 220601 107.39 107.45 106.33 106.61 -0.81 156,848 680,831 -8,675 Hover/Click
Sep22 220601 108.00 108.05 106.94 107.21 -0.82 2,944 13,075 +24 Hover/Click
Dec22 220601 108.41 108.67 107.58 107.84 -0.82 715 3,120 +16 Hover/Click
Total Volume and Open Interest 161,612 701,924 -8,821  
Mexican Peso(CME) Weekly Monthly
Jun22 220601 507.25 509.00 504.75 507.00 +0.25 58,163 201,216 +12,821 Hover/Click
Sep22 220601 497.75 499.25 495.13 497.25 +0.13 712 1,123 +354 Hover/Click
Total Volume and Open Interest 58,876 202,340 +13,176  
Brazilian Real(CME) Weekly Monthly
Jul22 220601 209.20 210.45 205.85 206.95 -1.70 7,634 56,117 +3,473  
Aug22 220601 208.30 208.45 204.25 205.30 -1.65 30 371 +15  
Sep22 220601 206.50 207.50 202.50 203.50 -1.50 43 301 -1 Hover/Click
Oct22 220601 201.90 201.90 201.90 201.90 -1.50        
Total Volume and Open Interest 17,701 66,976 +480  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220601 140~130 141~000 139~080 139~200 -0~260 148,561 40,488 -39,335 Hover/Click
Sep22 220601 139~140 140~000 138~060 138~190 -0~270 218,422 1,182,665 +20,126 Hover/Click
Dec22 220601 138~030 138~030 138~030 138~030 -0~270 0 5 +0 Hover/Click
Total Volume and Open Interest 366,983 1,223,158 -19,209  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220601 119~255 119~285 118~295 119~015 -0~255 644,383 96,697 -200,835 Hover/Click
Sep22 220601 119~130 119~165 118~165 118~205 -0~260 1,072,496 3,402,186 +141,230 Hover/Click
Dec22 220601 119~110 119~140 118~080 118~170 -0~260 32 55 +9 Hover/Click
Total Volume and Open Interest 1,716,911 3,498,938 -59,596  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220601 113~120 113~122 112~230 112~250 -0~196 427,684 110,346 -165,220 Hover/Click
Sep22 220601 112~296 112~300 112~076 112~100 -0~204 828,331 3,695,160 +95,557 Hover/Click
Dec22 220601 112~100 112~100 112~100 112~100 -0~204       Hover/Click
Total Volume and Open Interest 1,256,015 3,805,506 -69,663  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220601 105~311 105~314 105~245 105~256 -0~063 361,252 105,357 -178,058 Hover/Click
Sep22 220601 105~166 105~170 105~092 105~100 -0~075 444,568 2,163,325 +111,386 Hover/Click
Dec22 220601 105~104 105~104 105~104 105~104 -0~075       Hover/Click
Total Volume and Open Interest 805,820 2,268,682 -66,672  
Eurodollars(CME) Weekly Monthly
Jun22 220601 98.238 98.240 98.225 98.232 -0.003 76,713 1,099,200 +13,487  
Sep22 220601 97.410 97.425 97.360 97.365 -0.050 74,498 940,700 -5,208  
Dec22 220601 96.895 96.910 96.805 96.815 -0.090 118,097 1,366,323 +11,635  
Mar23 220601 96.750 96.755 96.610 96.625 -0.140 67,999 940,534 +176  
Jun23 220601 96.735 96.735 96.550 96.570 -0.175 92,165 871,086 +760  
Sep23 220601 96.830 96.835 96.650 96.670 -0.175 55,444 848,858 -18  
Dec23 220601 96.925 96.930 96.750 96.770 -0.170 89,020 1,173,950 +2,119  
Mar24 220601 96.995 96.995 96.820 96.845 -0.160 58,727 428,777 +6,244  
Jun24 220601 97.055 97.060 96.890 96.915 -0.150 44,373 433,054 +2,654  
Sep24 220601 97.085 97.090 96.935 96.955 -0.145 29,017 437,663 -1,391  
Dec24 220601 97.110 97.110 96.955 96.975 -0.140 48,315 721,629 +1,856  
Mar25 220601 97.135 97.135 96.990 97.010 -0.130 21,124 242,249 +521  
Jun25 220601 97.150 97.150 97.010 97.030 -0.125 25,438 156,043 -2,443  
Sep25 220601 97.155 97.155 97.025 97.040 -0.120 14,240 110,138 -1,331  
Dec25 220601 97.145 97.145 97.015 97.035 -0.115 19,132 137,686 +31  
Mar26 220601 97.125 97.135 97.005 97.030 -0.105 11,645 79,736 -583  
Jun26 220601 97.105 97.120 96.990 97.020 -0.095 15,776 72,962 +2,398  
Sep26 220601 97.080 97.100 96.975 97.000 -0.090 12,267 78,763 +249  
Total Volume and Open Interest 908,253 10,405,359 +33,781  
Ultra T-Bond(CBOT)
Jun22 220601 155~15 156~30 155~00 155~19 -0~16 71,165 30,831 -21,245  
Sep22 220601 155~25 156~19 154~19 155~08 -0~16 116,852 1,275,696 +18  
Dec22 220601 155~08 155~08 155~08 155~08 -0~16        
Total Volume and Open Interest 188,017 1,306,527 -21,227  
Ultra 10-Yr T-Note(CBOT)
Jun22 220601 129~185 129~260 128~155 128~230 -0~305 120,765 27,246 -43,308  
Sep22 220601 128~140 128~210 127~090 127~170 -0~305 178,249 1,208,610 +17,203  
Dec22 220601 127~170 127~170 127~170 127~170 -0~305        
Total Volume and Open Interest 299,014 1,235,856 -26,105  
30 Day Federal Funds(CBOT)
Jun22 220601 98.915 98.918 98.915 98.918 unch 18,506 165,424 +2,941  
Jul22 220601 98.600 98.600 98.590 98.595 -0.005 33,167 344,761 -1,585  
Aug22 220601 98.170 98.175 98.150 98.155 -0.020 31,697 236,402 -1,569  
Sep22 220601 98.050 98.055 98.025 98.030 -0.030 15,432 84,794 +302  
Oct22 220601 97.780 97.785 97.740 97.745 -0.040 22,373 157,738 -1,678  
Nov22 220601 97.505 97.525 97.460 97.470 -0.065 10,574 154,647 +1,508  
Total Volume and Open Interest 164,843 1,895,548 +1,656  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220601 149.67 149.77 149.57 149.72 +0.05 803 12,061 +66 Hover/Click
Sep22 220601 149.32 149.39 149.27 149.39 +0.04 16 22 +8 Hover/Click
Dec22 220601 149.39 149.39 149.39 149.39 +0.04       Hover/Click
Total Volume and Open Interest 819 12,083 +74  
Euro-Buxl(EUREX)
Jun22 220601 162.14 162.74 159.78 160.32 -1.88 81,584 316,510 -1,048  
Sep22 220601 173.86 174.54 170.90 171.52 -2.36 10,654 32,708 +8,147  
Dec22 220601 172.36 172.36 172.36 172.36 -1.88        
Total Volume and Open Interest 92,238 349,218 +7,099  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220601 151.53 151.85 150.78 151.01 -0.56 638,118 1,449,602 +34,504 Hover/Click
Sep22 220601 151.85 152.22 151.06 151.34 -0.59 86,299 255,428 +49,281 Hover/Click
Dec22 220601 148.87 148.87 148.87 148.87 -0.56 0 16 +0 Hover/Click
Total Volume and Open Interest 724,417 1,705,046 +83,785  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220601 126.47 126.60 126.12 126.20 -0.29 513,026 1,767,998 +51,874 Hover/Click
Sep22 220601 125.18 125.32 124.83 124.92 -0.30 103,993 251,086 +67,557 Hover/Click
Dec22 220601 124.98 124.98 124.98 124.98 -0.48       Hover/Click
Total Volume and Open Interest 617,019 2,019,084 +119,431  
Euro-Schatz(EUREX)
Jun22 220601 110.10 110.13 110.03 110.04 -0.08 482,073 1,990,035 +55,990  
Sep22 220601 109.38 109.40 109.25 109.29 -0.11 95,967 239,158 +74,540  
Dec22 220601 109.34 109.34 109.34 109.34 -0.27        
Total Volume and Open Interest 578,040 2,229,193 +130,530  
3-Mth Euribor(EUREX)
Jun22 220601 100.255 100.255 100.255 100.255 unch 0 495 +0  
Sep22 220601 99.600 99.600 99.600 99.600 -0.020 0 1,308 +0  
Dec22 220601 99.130 99.130 99.130 99.130 -0.035 0 194 +0  
Total Volume and Open Interest 0 3,405 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220601 116~16 116~24 116~07 116~14 -0~05 14,993 26,981 -15,388 Hover/Click
Sep22 220601 115~31 116~06 115~16 115~26 -0~05 132,049 651,966 +8,755 Hover/Click
Total Volume and Open Interest 147,557 678,948 -6,633  
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 220601 100.250 100.260 100.235 100.255 unch 64,702 441,033 +1,091  
Sep22 220601 99.615 99.630 99.590 99.595 -0.020 92,279 536,989 -5,069  
Dec22 220601 99.160 99.180 99.115 99.125 -0.035 84,522 617,575 +7,215  
Total Volume and Open Interest 594,011 4,193,288 +6,408  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220601 98.70 98.71 98.68 98.71 +0.01 5,557 168,726 -353  
Sep22 220601 97.65 97.67 97.59 97.62 -0.03 10,046 175,403 +1,894  
Dec22 220601 96.96 96.97 96.87 96.92 -0.03 9,666 180,379 +4,020  
Mar23 220601 96.46 96.48 96.33 96.40 -0.06 6,355 118,254 +1,664  
Jun23 220601 96.35 96.38 96.21 96.28 -0.07 6,002 116,639 +1,191  
Sep23 220601 96.36 96.39 96.22 96.29 -0.07 3,770 108,833 -173  
Dec23 220601 96.42 96.44 96.29 96.34 -0.08 513 59,150 -750  
Mar24 220601 96.47 96.50 96.36 96.39 -0.08 860 50,193 +178  
Jun24 220601 96.53 96.53 96.40 96.43 -0.08 0 712 +0  
Sep24 220601 96.43 96.44 96.43 96.44 -0.08 0 260 +0  
Total Volume and Open Interest 42,769 978,629 +7,671  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220601 96.64 96.68 96.54 96.57 -0.07 81,248 1,114,276 +12,001  
Sep22 220601 96.52 96.52 96.48 96.50 -0.07 0 1,251 +0  
Total Volume and Open Interest 81,248 1,115,527 +12,001  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220601 97.07 97.10 96.97 97.02 -0.05 72,073 875,353 +3,432  
Sep22 220601 96.78 96.78 96.78 96.78 -0.06 0 300 +0  
Total Volume and Open Interest 72,073 875,653 +3,432  
Gold(CMX) Weekly Monthly
Jun22 220601 1831.0 1847.9 1825.3 1843.3 +0.6 30,091 22,268 -14,824 Hover/Click
Aug22 220601 1840.0 1853.0 1830.2 1848.7 +0.3 123,764 432,996 +11,079 Hover/Click
Oct22 220601 1846.2 1860.7 1838.6 1856.7 +0.4 1,636 13,100 -31 Hover/Click
Dec22 220601 1855.9 1869.9 1847.6 1865.6 +0.6 1,665 37,042 +51 Hover/Click
Feb23 220601 1863.0 1878.3 1858.2 1875.4 +0.8 277 7,170 -22 Hover/Click
Apr23 220601 1872.8 1886.2 1868.0 1885.1 +1.0 126 3,443 +80 Hover/Click
Jun23 220601 1897.0 1897.0 1895.0 1895.0 +1.4 316 1,269 -136 Hover/Click
Aug23 220601 1904.2 1904.2 1904.2 1904.2 +1.4 0 53 +0 Hover/Click
Oct23 220601 1913.9 1913.9 1913.9 1913.9 +1.4 0 5 +0 Hover/Click
Dec23 220601 1924.9 1924.9 1924.9 1924.9 +1.4 101 495 +99 Hover/Click
Feb24 220601 1928.7 1928.7 1928.7 1928.7 +1.6       Hover/Click
Apr24 220601 1937.7 1937.7 1937.7 1937.7 +1.6       Hover/Click
Total Volume and Open Interest 159,080 519,723 -3,565  
Silver(CMX) Weekly Monthly
Jul22 220601 2153.5 2199.5 2141.0 2191.5 +22.7 38,410 108,664 -822 Hover/Click
Sep22 220601 2162.5 2208.5 2151.0 2200.7 +22.6 3,088 23,709 +1,371 Hover/Click
Dec22 220601 2178.5 2225.5 2168.5 2217.3 +22.4 336 10,894 +74 Hover/Click
Mar23 220601 2235.0 2237.5 2195.0 2236.8 +22.0 10 2,126 +0 Hover/Click
May23 220601 2250.0 2250.0 2250.0 2250.0 +21.7 0 75 +0 Hover/Click
Jul23 220601 2263.8 2263.8 2263.8 2263.8 +20.9 0 123 +0 Hover/Click
Sep23 220601 2278.4 2278.4 2278.4 2278.4 +20.9 1 14 -1 Hover/Click
Total Volume and Open Interest 41,950 147,369 +591  
Platinum(NYMEX) Weekly Monthly
Jul22 220601 962.0 1007.5 958.3 996.4 +28.1 11,083 49,622 -637 Hover/Click
Oct22 220601 963.1 1007.0 959.5 997.7 +28.4 1,593 18,047 +1,296 Hover/Click
Jan23 220601 980.0 1004.3 977.4 998.7 +28.5 3 301 -1 Hover/Click
Apr23 220601 971.0 1003.8 971.0 1003.8 +28.3 0 27 +0 Hover/Click
Total Volume and Open Interest 12,690 68,059 +650  
Palladium(NYMEX) Weekly Monthly
Jun22 220601 1998.50 1998.50 1983.00 1991.80 -3.00 498 192 -241 Hover/Click
Sep22 220601 1992.50 2034.00 1972.00 2001.90 -4.40 1,310 6,408 +194 Hover/Click
Dec22 220601 1998.00 2006.80 1998.00 2006.80 -6.80 3 17 +0 Hover/Click
Total Volume and Open Interest 1,813 6,624 -47  
Copper(CMX) Weekly Monthly
Jul22 220601 428.55 435.00 425.90 432.85 +3.25 37,161 100,596 -1,309 Hover/Click
Sep22 220601 429.55 435.60 426.95 433.70 +3.25 6,766 41,925 +819 Hover/Click
Dec22 220601 430.75 436.15 428.00 434.40 +3.05 2,284 25,461 -589 Hover/Click
Mar23 220601 431.55 436.45 430.40 434.75 +2.90 386 7,243 +152 Hover/Click
May23 220601 432.00 436.10 430.40 434.75 +2.75 4 532 +1 Hover/Click
Total Volume and Open Interest 48,484 186,254 -1,495  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220601 33067 33254 32563 32798 -173 139,299 84,466 +527 Hover/Click
Sep22 220601 33011 33217 32547 32776 -172 434 1,226 +108 Hover/Click
Dec22 220601 33001 33001 33001 33001 -169 1 8 +0 Hover/Click
Mar23 220601 33083 33083 33083 33083 -170       Hover/Click
Total Volume and Open Interest 139,734 85,700 +635  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220601 4138.50 4165.00 4071.50 4099.00 -32.25 1,547,507 2,214,455 -4,497 Hover/Click
Sep22 220601 4137.25 4168.25 4074.25 4101.75 -32.75 7,308 37,785 +2,597 Hover/Click
Dec22 220601 4160.00 4178.25 4086.50 4113.25 -32.25 995 13,444 +444 Hover/Click
Mar23 220601 4134.00 4134.00 4134.00 4134.00 -31.50 31 1,188 -31 Hover/Click
Total Volume and Open Interest 1,555,841 2,268,820 -1,487  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220601 12662.50 12823.50 12454.75 12551.00 -95.50 615,992 259,645 +5,551 Hover/Click
Sep22 220601 12690.00 12852.50 12487.00 12582.50 -96.50 5,671 5,928 +1,538 Hover/Click
Dec22 220601 12787.50 12899.75 12557.50 12638.75 -92.25 17 245 +2 Hover/Click
Total Volume and Open Interest 621,680 265,825 +7,091  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220601 2516.90 2531.90 2460.50 2492.20 -21.00 8,931 58,712 -763 Hover/Click
Sep22 220601 2480.00 2527.90 2465.50 2491.30 -28.70 2 9 +0 Hover/Click
Dec22 220601 2506.40 2506.40 2506.40 2506.40 -18.50       Hover/Click
Total Volume and Open Interest 8,933 58,721 -763  
Volatility Index(CBOE)
Jun22 220601 26.45 27.86 25.75 26.19 -0.22 6,133 109,444 -2,223  
Jul22 220601 27.80 28.75 27.15 27.57 -0.22 3,195 73,147 +4,625  
Aug22 220601 28.20 28.93 27.65 28.05 -0.19 2,191 46,485 +567  
Sep22 220601 28.61 29.15 28.12 28.51 -0.11 1,373 21,048 +573  
Total Volume and Open Interest 13,336 281,867 +4,348  
S & P 600(CME)
Jun22 220601 1232.00 1232.00 1232.00 1232.00 -3.00        
Sep22 220601 1232.70 1232.70 1232.70 1232.70 -3.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220601 1864.50 1879.30 1827.50 1853.00 -8.90 169,678 537,442 -3,889 Hover/Click
Sep22 220601 1873.70 1878.90 1827.60 1853.60 -9.00 432 893 +275 Hover/Click
Dec22 220601 1856.60 1856.60 1856.60 1856.60 -16.80       Hover/Click
Total Volume and Open Interest 170,110 538,335 -3,614  
Nikkei 225(CME)
Jun22 220601 27190 27620 27185 27440 +255 4,875 11,793 +20  
Sep22 220601 27330 27625 27330 27450 +250 516 973 +482  
Total Volume and Open Interest 5,391 12,766 +502  
Nikkei 225(SGX) Weekly Monthly
Jun22 220601 27240 27520 27135 27485 +200 47,705 115,646 +2,253  
Sep22 220601 27200 27450 27130 27430 +195 710 2,302 +871  
Dec22 220601 27215 27215 27215 27215 +200 0 12,986 +0  
Total Volume and Open Interest 48,419 145,020 +3,124  
Nikkei 225 Mini(JPX)
Jun22 220601 27275 27500 27270 27500 +240 552,978 364,289 +10,160  
Sep22 220601 27150 27435 27070 27430 +230 73,933 24,548 +5,730  
Dec22 220601 26925 27210 26845 27210 +240 2,337 4,113 -41  
Total Volume and Open Interest 640,144 406,699 +16,578  
Nikkei 225(JPX)
Jun22 220601 27270 27500 27270 27500 +240 38,146 233,602 +1,957  
Sep22 220601 27210 27430 27210 27430 +230 600 16,089 +929  
Dec22 220601 27130 27210 27130 27210 +240 14 29,768 +72  
Total Volume and Open Interest 38,772 322,940 +2,916  
Nikkei 225(CME) Yen
Jun22 220601 27230 27615 27180 27430 +250 28,169 46,878 -844  
Sep22 220601 27255 27550 27255 27370 +255 1,694 2,206 +1,331  
Dec22 220601 27165 27165 27165 27165 +260        
Total Volume and Open Interest 29,863 49,084 +487  
Nikkei 225(CME) e-Mini Yen
Jun22 220601 27430 27430 27430 27430 +250        
Sep22 220601 27370 27370 27370 27370 +250        
Dec22 220601 27170 27170 27170 27170 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220601 6472.0 6501.0 6391.5 6408.0 -48.5 44,135 319,424 +2,460  
Jul22 220601 6390.5 6390.5 6390.5 6390.5 -48.5 5 5 +3  
Aug22 220601 6386.0 6386.0 6386.0 6386.0 -48.5        
Sep22 220601 6386.0 6386.0 6386.0 6386.0 -46.5 0 7 +0  
Dec22 220601 6368.0 6368.0 6368.0 6368.0 -48.5 0 14,532 +0  
Mar23 220601 6369.5 6369.5 6369.5 6369.5 -47.0        
Total Volume and Open Interest 44,140 333,971 +2,463  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220601 21361 21406 21008 21099 -295 104,579 106,577 +5,153  
Jul22 220601 21231 21296 20942 20995 -286        
Total Volume and Open Interest 128,899 140,788    
DAX(EUREX) Weekly Monthly
Jun22 220601 14468.0 14495.0 14305.0 14327.0 -50.0 43,363 86,167 -3,091  
Sep22 220601 14445.0 14451.0 14283.0 14304.0 -51.0 39 644 -22  
Dec22 220601 14388.0 14388.0 14308.0 14308.0 -51.0 0 5 -1  
Total Volume and Open Interest 43,402 86,816 -3,114  
Mini-DAX(EUREX)
Jun22 220601 14479.0 14494.0 14305.0 14327.0 -50.0 24,290 13,361 -775  
Sep22 220601 14415.0 14453.0 14287.0 14304.0 -51.0 63 191 +17  
Dec22 220601 14414.0 14414.0 14308.0 14308.0 -51.0 0 9 -4  
Total Volume and Open Interest 24,353 13,561 -762  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220601 3811 3815 3745 3753 -31 597,881 4,355,970 -116,490  
Sep22 220601 3785 3795 3737 3738 -31 14,833 140,574 +14,514  
Dec22 220601 3773 3777 3728 3728 -31 10 116,167 -1  
Total Volume and Open Interest 612,724 4,620,207 -101,977  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220601 11633 11712 11460 11519 -79 20,463 164,388 -1,673  
Sep22 220601 11615 11615 11455 11499 -78 172 2,376 +83  
Dec22 220601 11481 11481 11481 11481 -79 0 30 +0  
Total Volume and Open Interest 20,635 166,794 -1,590  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220601 7611.00 7637.00 7515.50 7527.50 -58.00 54,302 605,632 -3,112  
Sep22 220601 7570.00 7582.00 7466.00 7477.00 -56.50 7 17,757 -4  
Dec22 220601 7479.50 7479.50 7479.50 7479.50 -56.50 0 1,368 +0  
Total Volume and Open Interest 54,309 624,757 -3,116  
SPI 200(SFE) Weekly Monthly
Jun22 220601 7201.0 7243.0 7174.0 7236.0 +24.0 44,841 244,221 +4,726  
Sep22 220601 7086.0 7128.0 7086.0 7128.0 +24.0 3 306 -11  
Dec22 220601 7129.0 7129.0 7129.0 7129.0 +24.0 0 509 +0  
Total Volume and Open Interest 44,845 245,039 +4,716  
FTSE MIB(ISE)
Jun22 220601 24600.00 24680.00 24215.00 24249.00 -259.00 9,293 100,903 -2,264  
Sep22 220601 24055.00 24400.00 24055.00 24069.00 -254.00 104 1,996 +79  
Dec22 220601 23884.00 23884.00 23884.00 23884.00 -249.00 0 7 +0  
Total Volume and Open Interest 9,397 102,906 -2,185  
KOSPI 200(KFE)
Jun22 220531 352.40 354.60 350.25 354.15 +1.20 220,913 295,710 -1,852  
Sep22 220531 352.70 354.70 350.50 354.40 +1.40 2,303 17,139 +1,615  
Dec22 220531 352.60 355.20 351.35 355.00 +1.45 0 15,359 +183  
Total Volume and Open Interest 223,216 345,553 +336  
GSCI(CME) Weekly Monthly
Jun22 220601 800.15 802.15 793.90 796.00 +8.75 193 1,374 -37  
Jul22 220601 777.50 781.80 777.50 777.50 +7.35 80 80 +80  
Aug22 220601 780.00 780.00 780.00 780.00 +12.35        
Total Volume and Open Interest 273 1,454 +43  
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!!!