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 Thu June 02, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220602 1690.25 1740.75 1681.25 1729.25 +39.00 147,012 281,658 -14,885 Hover/Click
Aug22 220602 1625.00 1669.50 1617.00 1658.75 +33.75 12,945 29,925 +768 Hover/Click
Sep22 220602 1547.75 1586.75 1540.75 1580.50 +30.25 7,898 20,059 +568 Hover/Click
Nov22 220602 1514.25 1546.25 1505.25 1541.75 +26.50 63,280 260,678 +8,355 Hover/Click
Jan23 220602 1518.50 1549.75 1510.00 1545.25 +25.25 9,784 38,695 +1,327 Hover/Click
Mar23 220602 1511.25 1539.75 1504.50 1536.75 +22.25 4,802 48,448 +136 Hover/Click
May23 220602 1509.25 1538.25 1504.50 1536.00 +21.75 2,577 30,224 +267 Hover/Click
Jul23 220602 1507.25 1535.50 1502.25 1533.50 +21.25 2,177 28,365 -97 Hover/Click
Aug23 220602 1505.75 1507.75 1505.75 1505.75 +18.50 35 382 -9 Hover/Click
Sep23 220602 1447.00 1454.50 1447.00 1448.50 +15.50 50 698 -4 Hover/Click
Nov23 220602 1390.00 1409.50 1387.50 1406.50 +13.00 427 12,877 +20 Hover/Click
Jan24 220602 1408.25 1409.50 1408.25 1408.25 +13.00 0 500 +0 Hover/Click
Mar24 220602 1396.75 1396.75 1396.75 1396.75 +12.75 0 99 +0 Hover/Click
May24 220602 1393.25 1393.25 1393.25 1393.25 +12.50 0 110 +0 Hover/Click
Total Volume and Open Interest 250,990 753,373 -3,555  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220602 413.50 418.30 411.30 414.90 +2.20 68,568 127,800 -5,754 Hover/Click
Aug22 220602 407.40 412.20 405.90 408.40 +1.30 14,548 26,084 +872 Hover/Click
Sep22 220602 403.10 405.90 400.60 402.20 +0.10 7,854 24,333 +942 Hover/Click
Oct22 220602 397.10 400.70 395.20 397.30 +0.30 8,084 20,739 +963 Hover/Click
Dec22 220602 398.00 402.30 396.40 399.00 +0.60 33,089 116,764 +3,693 Hover/Click
Jan23 220602 397.30 401.10 395.40 397.70 +0.40 6,523 17,732 +1,259 Hover/Click
Mar23 220602 393.00 396.60 391.10 392.60 -0.30 2,235 16,352 +446 Hover/Click
May23 220602 391.30 394.60 389.80 390.80 -0.40 1,439 9,571 +361 Hover/Click
Jul23 220602 391.00 393.70 389.60 390.30 -0.60 340 5,034 +112 Hover/Click
Aug23 220602 385.60 386.90 385.00 385.00 -0.50 40 1,060 +10 Hover/Click
Total Volume and Open Interest 142,798 370,669 +2,910  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220602 78.36 81.79 77.57 81.44 +3.33 53,051 126,683 -830 Hover/Click
Aug22 220602 76.84 79.75 76.24 79.56 +2.82 15,218 37,782 +2,183 Hover/Click
Sep22 220602 75.88 78.55 75.49 78.42 +2.49 9,084 25,493 -433 Hover/Click
Oct22 220602 75.26 77.64 74.82 77.52 +2.26 8,724 24,230 +654 Hover/Click
Dec22 220602 75.08 77.38 74.60 77.24 +2.15 27,684 118,533 +1,747 Hover/Click
Jan23 220602 74.66 76.83 74.21 76.74 +2.03 5,121 15,663 +487 Hover/Click
Mar23 220602 73.82 75.90 73.51 75.86 +1.89 2,604 14,260 +144 Hover/Click
May23 220602 73.18 75.11 72.83 75.08 +1.75 1,530 8,973 +238 Hover/Click
Jul23 220602 72.64 74.30 72.16 74.28 +1.61 556 4,284 +76 Hover/Click
Aug23 220602 72.50 73.22 72.50 73.22 +1.47 22 499 -5 Hover/Click
Total Volume and Open Interest 123,725 383,135 +4,275  
Canola(WCE) Weekly Monthly
Jul22 220602 1156.5 1161.2 1134.0 1141.9 -11.4 7,644 36,152 -740 Hover/Click
Nov22 220602 1056.3 1060.2 1022.9 1041.4 -13.4 6,715 82,578 +1,075 Hover/Click
Jan23 220602 1063.4 1063.5 1026.8 1045.8 -12.3 1,322 22,033 +313 Hover/Click
Mar23 220602 1028.1 1063.1 1027.0 1047.2 -10.9 392 1,596 +163 Hover/Click
May23 220602 1020.0 1058.3 1020.0 1046.5 -4.9 235 413 +45 Hover/Click
Total Volume and Open Interest 16,313 144,275 +858  
Corn(CBOT) Weekly Monthly
Jul22 220602 731.25 739.25 726.25 730.25 -1.00 175,461 552,619 -1,842 Hover/Click
Sep22 220602 704.00 711.25 700.50 704.75 +1.00 52,454 291,914 +10,530 Hover/Click
Dec22 220602 691.50 699.50 687.50 694.25 +2.75 83,142 488,787 +3,484 Hover/Click
Mar23 220602 696.00 703.50 692.50 699.25 +2.75 23,958 90,725 +4,344 Hover/Click
May23 220602 696.75 704.50 694.00 700.50 +2.75 5,548 33,323 +410 Hover/Click
Jul23 220602 693.25 700.75 690.00 697.00 +2.75 3,896 44,953 +623 Hover/Click
Sep23 220602 641.75 649.75 640.75 646.50 +2.75 351 6,221 -33 Hover/Click
Dec23 220602 621.00 628.50 620.00 624.50 +2.75 1,913 49,883 +109 Hover/Click
Mar24 220602 629.00 634.00 626.75 630.50 +2.50 61 2,025 +1 Hover/Click
May24 220602 632.75 635.50 629.25 631.75 +2.00 9 174 +0 Hover/Click
Total Volume and Open Interest 347,039 1,564,217 +17,633  
Wheat(CBOT) Weekly Monthly
Jul22 220602 1043.25 1075.00 1037.25 1058.25 +17.00 68,159 153,215 -2,613 Hover/Click
Sep22 220602 1052.75 1085.00 1048.50 1069.75 +17.50 34,185 68,658 +2,426 Hover/Click
Dec22 220602 1064.50 1095.25 1059.50 1081.00 +17.25 18,104 67,757 -155 Hover/Click
Mar23 220602 1068.00 1099.75 1065.75 1088.75 +18.50 4,037 14,909 +356 Hover/Click
May23 220602 1066.25 1092.50 1061.50 1088.75 +25.50 1,905 4,421 +240 Hover/Click
Jul23 220602 1029.00 1063.50 1029.00 1062.00 +32.00 2,673 13,132 +591 Hover/Click
Total Volume and Open Interest 130,523 331,136 +1,135  
Wheat(KCBT) Weekly Monthly
Jul22 220602 1130.75 1163.00 1127.75 1143.50 +15.25 22,984 83,457 -1,365 Hover/Click
Sep22 220602 1140.50 1168.75 1134.50 1150.25 +15.00 11,462 42,471 +1,182 Hover/Click
Dec22 220602 1147.00 1177.50 1144.25 1160.00 +15.00 9,201 35,239 +755 Hover/Click
Mar23 220602 1151.75 1179.75 1149.00 1164.75 +15.75 2,371 9,449 +312 Hover/Click
May23 220602 1144.25 1162.00 1144.25 1152.75 +21.50 562 3,295 +100 Hover/Click
Jul23 220602 1083.25 1115.50 1083.25 1107.50 +25.75 549 4,969 +165 Hover/Click
Sep23 220602 1037.25 1073.25 1037.25 1066.50 +22.75 206 980 +58 Hover/Click
Total Volume and Open Interest 47,399 180,591 +1,203  
Wheat(MGE) Weekly Monthly
Jul22 220602 1207.00 1219.75 1197.00 1199.50 +2.50 6,122 31,023 -1,461 Hover/Click
Sep22 220602 1203.25 1219.50 1198.00 1201.50 +4.25 3,241 23,957 -40 Hover/Click
Dec22 220602 1203.25 1218.00 1197.00 1200.25 +4.00 1,264 16,183 +298 Hover/Click
Mar23 220602 1197.50 1206.50 1197.25 1200.75 +4.75 179 1,561 -3 Hover/Click
May23 220602 1196.50 1196.50 1196.50 1196.50 +5.25 67 343 +13 Hover/Click
Jul23 220602 1171.25 1171.25 1171.25 1171.25 +3.50 24 111 +8 Hover/Click
Total Volume and Open Interest 10,899 73,707 -1,183  
Oats(CBOT) Weekly Monthly
Jul22 220602 648.75 662.75 647.25 653.50 +7.00 558 1,684 -138 Hover/Click
Sep22 220602 630.00 640.75 629.00 631.25 +5.25 209 625 +125 Hover/Click
Dec22 220602 625.00 630.25 625.00 626.25 +2.75 50 670 +16 Hover/Click
Mar23 220602 630.00 634.00 625.75 625.75 +0.75 1 62 +0 Hover/Click
Total Volume and Open Interest 818 3,054 +3  
Rough Rice(CBOT) Weekly Monthly
Jul22 220602 17.06 17.32 16.95 16.98 -0.16 712 7,515 -48 Hover/Click
Sep22 220602 17.44 17.62 17.18 17.26 -0.16 408 3,490 +185 Hover/Click
Nov22 220602 17.32 17.63 17.32 17.34 -0.22 15 209 +15 Hover/Click
Jan23 220602 17.43 17.43 17.43 17.43 -0.23 1 25 +1 Hover/Click
Total Volume and Open Interest 1,137 11,257 +154  
Live Cattle(CME) Weekly Monthly
Jun22 220602 132.900 133.750 132.235 133.630 +0.830 11,228 26,673 -2,134 Hover/Click
Aug22 220602 133.630 134.500 132.600 134.130 +1.230 36,823 137,796 +1,078 Hover/Click
Oct22 220602 138.500 139.950 137.880 139.630 +1.730 11,260 66,656 +1,724 Hover/Click
Dec22 220602 144.035 145.985 143.830 145.900 +2.150 6,339 38,056 +573 Hover/Click
Feb23 220602 149.285 151.035 149.035 150.985 +2.085 2,784 16,891 +238 Hover/Click
Apr23 220602 152.700 154.500 152.700 154.450 +1.915 1,602 8,737 +392 Hover/Click
Total Volume and Open Interest 71,086 299,155 +2,304  
Feeder Cattle(CME) Weekly Monthly
Aug22 220602 169.735 173.600 169.285 172.950 +3.215 6,216 29,775 +389 Hover/Click
Sep22 220602 172.380 175.935 172.080 175.485 +3.085 1,653 8,178 +229 Hover/Click
Oct22 220602 174.900 177.985 174.400 177.685 +2.900 697 4,881 +61 Hover/Click
Nov22 220602 176.500 179.350 176.330 179.150 +2.570 518 2,502 +60 Hover/Click
Jan23 220602 176.735 179.500 176.630 179.450 +2.550 77 1,575 -2 Hover/Click
Mar23 220602 179.000 180.800 178.300 180.800 +2.350 11 369 -4 Hover/Click
Apr23 220602 180.830 182.435 180.830 182.250 +2.620 3 76 +0 Hover/Click
Total Volume and Open Interest 9,175 47,357 +733  
Lean Hogs(CME) Weekly Monthly
Jun22 220602 110.850 111.180 109.780 110.050 +0.250 6,983 17,681 -1,740 Hover/Click
Jul22 220602 113.380 114.000 111.830 112.180 -0.250 17,134 50,805 +54 Hover/Click
Aug22 220602 109.930 111.050 109.450 109.750 +0.820 11,423 40,336 -10 Hover/Click
Oct22 220602 94.200 94.980 93.950 94.300 +0.450 6,002 40,679 +391 Hover/Click
Dec22 220602 86.980 87.650 86.830 87.480 +0.430 5,214 27,375 +406 Hover/Click
Feb23 220602 90.350 90.830 90.250 90.800 +0.420 1,886 9,644 -43 Hover/Click
Apr23 220602 93.400 93.900 93.400 93.880 +0.430 813 5,077 +143 Hover/Click
May23 220602 97.150 97.150 97.150 97.150 +0.420 6 62 +3  
Total Volume and Open Interest 49,813 193,769 -643  
Class III Milk(CME) Weekly Monthly
Jun22 220602 24.49 24.56 24.27 24.32 -0.13 430 5,137 -41 Hover/Click
Jul22 220602 24.70 24.96 24.51 24.73 +0.03 247 4,733 +140 Hover/Click
Aug22 220602 24.50 24.74 24.35 24.49 +0.04 76 3,535 +31 Hover/Click
Sep22 220602 24.39 24.62 24.23 24.36 +0.09 54 3,289 +27 Hover/Click
Oct22 220602 24.19 24.38 24.18 24.18 +0.06 27 2,560 +10 Hover/Click
Nov22 220602 24.00 24.05 23.93 23.97 +0.09 9 2,591 +7 Hover/Click
Dec22 220602 23.19 23.35 23.19 23.22 +0.09 16 2,371 +12 Hover/Click
Jan23 220602 22.40 22.49 22.40 22.40 +0.19 21 1,097 +13 Hover/Click
Feb23 220602 21.78 21.80 21.70 21.70 -0.04 33 773 +9 Hover/Click
Mar23 220602 21.30 21.32 21.30 21.32 -0.14 26 825 +19 Hover/Click
Apr23 220602 21.10 21.12 20.98 20.98 +0.01 13 581 +13 Hover/Click
May23 220602 20.66 20.75 20.66 20.71 -0.08 11 558 +6 Hover/Click
Jun23 220602 20.58 20.58 20.50 20.50 unch 1 461 +0 Hover/Click
Total Volume and Open Interest 1,101 34,362 +202  
Cocoa(ICE) Weekly Monthly
Jul22 220602 2524 2541 2474 2485 -39 24,260 104,584 -1,088 Hover/Click
Sep22 220602 2547 2559 2502 2510 -31 11,853 72,230 +239 Hover/Click
Dec22 220602 2574 2587 2534 2543 -24 4,169 58,415 -143 Hover/Click
Mar23 220602 2581 2594 2544 2553 -22 1,694 37,059 +400 Hover/Click
May23 220602 2580 2593 2546 2555 -20 564 17,963 +47 Hover/Click
Jul23 220602 2574 2589 2550 2558 -19 334 6,818 +53 Hover/Click
Sep23 220602 2577 2588 2551 2560 -16 69 3,404 +37 Hover/Click
Total Volume and Open Interest 42,957 305,782 -445  
Coffee "C"(ICE) Weekly Monthly
Jul22 220602 239.45 242.00 236.95 238.25 -1.20 25,579 75,716 -3,105 Hover/Click
Sep22 220602 239.35 241.75 236.90 238.25 -1.15 15,971 58,218 +2,700 Hover/Click
Dec22 220602 238.50 240.60 236.00 237.40 -1.05 6,224 40,041 +785 Hover/Click
Mar23 220602 236.15 238.60 234.10 235.60 -0.95 2,136 21,114 +265 Hover/Click
May23 220602 235.00 236.50 232.90 233.55 -0.95 986 7,138 +34 Hover/Click
Jul23 220602 232.40 233.65 230.60 231.15 -0.90 390 2,749 -8 Hover/Click
Total Volume and Open Interest 51,908 214,170 +856  
Orange Juice(ICE) Weekly Monthly
Jul22 220602 181.00 181.30 178.55 180.25 -0.10 808 9,192 -75 Hover/Click
Sep22 220602 175.10 175.50 173.60 175.25 -0.20 283 2,392 +164 Hover/Click
Nov22 220602 170.00 170.25 170.00 170.25 unch 11 980 +11 Hover/Click
Jan23 220602 169.75 169.75 169.75 169.75 unch 0 61 +0 Hover/Click
Mar23 220602 170.05 170.05 170.05 170.05 unch 0 19 +0 Hover/Click
May23 220602 170.55 170.55 170.55 170.55 unch       Hover/Click
Total Volume and Open Interest 1,102 12,644 +100  
Sugar #11(ICE) Weekly Monthly
Jul22 220602 19.38 19.59 19.23 19.35 -0.09 54,829 323,296 -4,587 Hover/Click
Oct22 220602 19.57 19.74 19.41 19.53 -0.08 30,948 222,077 +5,580 Hover/Click
Mar23 220602 19.90 20.04 19.71 19.83 -0.10 13,054 120,341 +1,359 Hover/Click
May23 220602 19.24 19.39 19.09 19.19 -0.10 3,722 64,766 +182 Hover/Click
Jul23 220602 18.88 19.02 18.73 18.84 -0.10 2,090 46,497 +129 Hover/Click
Oct23 220602 18.69 18.83 18.53 18.63 -0.10 923 31,620 +113 Hover/Click
Mar24 220602 18.78 18.92 18.65 18.74 -0.09 294 20,532 +101 Hover/Click
May24 220602 18.19 18.33 18.08 18.17 -0.06 81 4,109 +3 Hover/Click
Total Volume and Open Interest 106,068 848,463 +2,941  
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 220602 136.10 140.64 134.12 139.11 +3.05 12,501 71,519 -1,581 Hover/Click
Oct22 220602 125.03 130.11 124.48 128.75 +2.15 8 52 +0 Hover/Click
Dec22 220602 118.10 121.37 114.92 120.10 +1.67 8,996 97,049 +1,807 Hover/Click
Mar23 220602 114.00 116.76 111.27 115.77 +1.47 1,750 19,768 +179 Hover/Click
May23 220602 111.02 113.40 108.72 112.55 +1.16 535 6,724 +27 Hover/Click
Jul23 220602 107.92 110.00 106.05 109.10 +0.79 309 6,432 +7 Hover/Click
Total Volume and Open Interest 24,485 212,230 +477  
Lumber(CME) Weekly Monthly
Jul22 220602 600.8 624.0 594.0 598.5 -10.1 270 1,430 -66  
Sep22 220602 620.0 633.2 610.0 617.7 +0.4 155 570 +87  
Nov22 220602 617.0 626.0 614.0 623.6 +6.6 14 193 +8  
Jan23 220602 651.7 651.7 651.7 651.7 +6.6 0 33 +0  
Mar23 220602 681.7 681.7 681.7 681.7 +6.6 1 3 +1  
May23 220602 681.8 681.8 681.8 681.8 +6.6 0 1 +0  
Jul23 220602 671.2 671.2 671.2 671.2 +6.6        
Total Volume and Open Interest 440 2,230 +30  
Crude Oil(NYM) Weekly Monthly
Jul22 220602 114.80 117.77 111.20 116.87 +1.61 440,796 288,764 -2,149 Hover/Click
Aug22 220602 112.27 115.10 108.94 114.30 +1.58 113,508 157,970 +5,059 Hover/Click
Sep22 220602 109.58 112.30 106.44 111.58 +1.62 79,681 148,135 +6,687 Hover/Click
Oct22 220602 107.03 109.48 104.06 108.85 +1.53 34,996 86,415 +2,796 Hover/Click
Nov22 220602 104.55 106.87 101.93 106.42 +1.49 27,219 60,120 +530 Hover/Click
Dec22 220602 102.39 104.81 99.96 104.21 +1.49 89,176 249,375 +2,712 Hover/Click
Jan23 220602 100.05 102.59 98.15 102.20 +1.50 13,469 41,446 +2,281 Hover/Click
Feb23 220602 97.47 100.75 96.50 100.38 +1.51 7,306 40,011 +842 Hover/Click
Mar23 220602 96.84 99.10 95.17 98.73 +1.51 13,402 57,021 +260 Hover/Click
Apr23 220602 95.03 97.57 93.78 97.25 +1.51 3,860 35,713 +261 Hover/Click
May23 220602 93.79 96.27 92.75 95.90 +1.48 3,518 27,445 +200 Hover/Click
Jun23 220602 93.00 95.09 91.43 94.67 +1.44 40,298 137,363 +14 Hover/Click
Jul23 220602 92.85 93.51 90.91 93.51 +1.40 1,889 25,667 +618 Hover/Click
Aug23 220602 92.42 92.42 90.01 92.42 +1.37 929 20,877 +236 Hover/Click
Sep23 220602 91.40 91.61 88.72 91.40 +1.34 2,254 26,572 +48 Hover/Click
Oct23 220602 90.42 90.42 88.22 90.42 +1.30 194 21,082 +126 Hover/Click
Total Volume and Open Interest 918,603 1,787,928 +19,505  
e-miNY Crude Oil(NYM)
Jul22 220602 114.900 117.775 111.225 116.875 +1.625 35,578 2,498 -191  
Aug22 220602 112.275 115.075 109.000 114.300 +1.575 556 521 +83  
Sep22 220602 109.200 112.050 106.875 111.575 +1.625 101 269 +16  
Oct22 220602 105.700 109.175 104.500 108.850 +1.525 15 24 +0  
Nov22 220602 104.000 106.500 102.500 106.425 +1.500 9 34 +4  
Dec22 220602 101.975 104.500 100.150 104.200 +1.475 145 344 -1  
Jan23 220602 98.700 102.400 98.700 102.200 +1.500 10 88 +6  
Feb23 220602 98.000 100.375 97.100 100.375 +1.500 2 4 -1  
Mar23 220602 98.725 98.725 95.700 98.725 +1.500 0 14 +0  
Apr23 220602 97.250 97.250 97.250 97.250 +1.500 0 1 +0  
Total Volume and Open Interest 36,448 3,882 -84  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220602 414.72 429.24 402.71 420.84 +6.51 59,408 79,913 -2,343 Hover/Click
Aug22 220602 404.65 415.66 392.25 410.17 +6.98 45,571 37,571 +404 Hover/Click
Sep22 220602 391.70 404.82 383.68 400.87 +7.07 27,418 24,764 +793 Hover/Click
Oct22 220602 382.70 394.43 375.51 391.78 +6.57 14,714 19,999 -96 Hover/Click
Nov22 220602 369.98 384.65 367.16 382.81 +6.28 11,675 15,306 +144 Hover/Click
Dec22 220602 360.69 375.35 358.84 373.86 +6.21 13,977 25,232 -135 Hover/Click
Jan23 220602 352.09 366.41 350.59 365.09 +5.98 4,423 8,952 +206 Hover/Click
Feb23 220602 348.08 356.63 341.53 355.42 +5.84 2,278 5,673 +83 Hover/Click
Mar23 220602 336.78 345.99 331.22 344.82 +5.71 2,060 4,292 -55 Hover/Click
Apr23 220602 326.84 335.00 321.70 333.99 +5.55 683 3,592 -33 Hover/Click
May23 220602 314.14 324.71 314.14 324.71 +5.46 386 1,891 -11 Hover/Click
Jun23 220602 304.27 317.27 303.82 316.16 +5.35 1,069 6,661 +38 Hover/Click
Jul23 220602 307.00 310.00 300.31 309.93 +5.08 110 1,046 +53 Hover/Click
Aug23 220602 304.60 304.60 295.12 304.60 +5.10 36 581 +0 Hover/Click
Total Volume and Open Interest 184,905 248,943 -3,496  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220602 406.48 423.91 399.00 419.09 +11.93 82,411 112,759 -5,363 Hover/Click
Aug22 220602 387.27 401.59 378.82 397.26 +10.14 48,154 52,835 +1,057 Hover/Click
Sep22 220602 365.10 380.43 359.00 376.80 +9.28 27,965 37,487 +538 Hover/Click
Oct22 220602 335.63 350.69 330.36 347.69 +9.15 13,860 26,881 +1,652 Hover/Click
Nov22 220602 312.16 330.40 310.89 327.51 +8.76 7,247 18,753 +395 Hover/Click
Dec22 220602 297.31 312.94 294.84 311.25 +8.22 8,105 33,840 -293 Hover/Click
Jan23 220602 285.21 298.70 283.70 298.38 +7.47 2,786 8,115 -245 Hover/Click
Feb23 220602 282.26 290.24 276.30 289.71 +6.69 1,295 3,717 +209 Hover/Click
Mar23 220602 283.15 286.27 273.50 285.51 +6.00 906 3,510 -82 Hover/Click
Apr23 220602 292.95 301.34 289.30 300.95 +6.75 460 2,894 +100 Hover/Click
Total Volume and Open Interest 194,392 306,397 -7,494  
e-miNY RBOB Gasoline(NYM)
Jul22 220602 407.20 419.09 407.20 419.09 +11.93        
Aug22 220602 397.26 397.26 397.26 397.26 +10.14        
Sep22 220602 376.80 376.80 376.80 376.80 +9.28        
Oct22 220602 347.69 347.69 347.69 347.69 +9.15        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul22 220602 8.783 9.057 8.377 8.485 -0.211 125,484 210,058 +1,097 Hover/Click
Aug22 220602 8.751 9.040 8.370 8.474 -0.212 34,631 71,197 +3,249 Hover/Click
Sep22 220602 8.695 8.990 8.340 8.437 -0.206 22,515 107,122 +471 Hover/Click
Oct22 220602 8.665 8.953 8.306 8.409 -0.205 25,160 94,276 +419 Hover/Click
Nov22 220602 8.705 8.983 8.356 8.449 -0.208 13,732 49,914 +330 Hover/Click
Dec22 220602 8.784 9.040 8.420 8.512 -0.214 13,508 50,028 -350 Hover/Click
Jan23 220602 8.812 9.108 8.495 8.580 -0.217 19,200 64,370 +381 Hover/Click
Feb23 220602 8.460 8.690 8.115 8.217 -0.209 10,116 27,775 -43 Hover/Click
Mar23 220602 7.204 7.464 7.035 7.162 -0.115 10,710 40,492 +761 Hover/Click
Apr23 220602 5.389 5.482 5.276 5.378 +0.017 10,762 59,213 -109 Hover/Click
May23 220602 5.145 5.281 5.097 5.189 +0.027 6,811 61,661 +418 Hover/Click
Jun23 220602 5.215 5.335 5.148 5.237 +0.023 4,809 26,246 +170 Hover/Click
Jul23 220602 5.259 5.364 5.190 5.275 +0.023 4,148 23,719 -164 Hover/Click
Aug23 220602 5.253 5.340 5.171 5.255 +0.026 3,727 16,106 +508 Hover/Click
Sep23 220602 5.177 5.298 5.140 5.216 +0.029 3,436 19,089 -10 Hover/Click
Oct23 220602 5.259 5.368 5.193 5.277 +0.027 4,088 38,935 +724 Hover/Click
Total Volume and Open Interest 317,826 1,115,815 +9,094  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220602 115.02 118.46 112.45 117.61 +1.32 360,167 431,318 +1,632 Hover/Click
Sep22 220602 112.12 115.79 110.05 115.03 +1.47 189,945 272,428 +4,781 Hover/Click
Oct22 220602 109.76 113.24 107.78 112.55 +1.52 95,530 132,984 -87 Hover/Click
Nov22 220602 108.00 110.99 105.78 110.35 +1.53 57,506 102,649 -3,591 Hover/Click
Dec22 220602 106.25 108.96 104.00 108.37 +1.56 123,777 197,172 +2,638 Hover/Click
Jan23 220602 104.11 107.02 102.36 106.51 +1.59 23,321 47,192 +499 Hover/Click
Feb23 220602 102.46 105.23 100.78 104.76 +1.59 14,035 54,693 +1,561 Hover/Click
Mar23 220602 100.99 103.57 99.33 103.15 +1.55 18,323 45,315 +388 Hover/Click
Apr23 220602 99.26 102.10 98.05 101.67 +1.50 2,784 18,416 -244 Hover/Click
May23 220602 100.20 100.38 100.20 100.38 +1.46 2,316 21,512 -336 Hover/Click
Jun23 220602 97.48 99.72 95.95 99.26 +1.44 28,216 90,505 -1,116 Hover/Click
Jul23 220602 98.18 98.18 98.18 98.18 +1.41 749 20,419 +115 Hover/Click
Aug23 220602 95.78 97.15 95.78 97.15 +1.38 1,287 13,870 +88 Hover/Click
Sep23 220602 96.16 96.16 96.16 96.16 +1.35 1,942 22,643 -168 Hover/Click
Total Volume and Open Interest 963,702 1,804,557 -95,175  
Gas Oil(ICE) Weekly Monthly
Jun22 220602 1262.00 1300.00 1228.75 1258.50 -11.50 28,706 58,330 -5,339 Hover/Click
Jul22 220602 1207.25 1253.50 1179.75 1211.50 -6.25 74,402 111,994 +1,949 Hover/Click
Aug22 220602 1166.50 1205.00 1138.75 1171.75 -1.75 44,374 57,954 +2,861 Hover/Click
Sep22 220602 1139.00 1169.25 1112.75 1143.25 -0.75 30,140 54,612 -760 Hover/Click
Oct22 220602 1112.75 1139.25 1089.75 1119.75 +1.75 19,350 43,256 +1,744 Hover/Click
Nov22 220602 1078.25 1103.50 1057.00 1087.75 +4.25 12,455 28,422 -440 Hover/Click
Dec22 220602 1041.50 1062.75 1019.25 1050.50 +7.25 30,671 67,593 +69 Hover/Click
Jan23 220602 1009.00 1033.25 995.00 1024.75 +9.50 7,096 23,648 +1,060 Hover/Click
Feb23 220602 987.50 1007.00 971.00 999.25 +11.25 3,711 12,087 +120 Hover/Click
Mar23 220602 963.75 984.75 950.50 976.25 +12.25 3,375 11,264 +170 Hover/Click
Total Volume and Open Interest 265,383 530,418 +1,768  
Ethanol(CBOT)
Jun22 220602 2.160 2.160 2.160 2.160 unch        
Jul22 220602 2.160 2.160 2.160 2.160 unch        
Aug22 220602 2.160 2.160 2.160 2.160 unch        
Sep22 220602 2.160 2.160 2.160 2.160 unch        
Oct22 220602 2.160 2.160 2.160 2.160 unch        
Nov22 220602 2.160 2.160 2.160 2.160 unch        
Dec22 220602 2.160 2.160 2.160 2.160 unch        
Jan23 220602 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220602 113.31 117.76 111.24 116.87 +1.61 30,532 65,405 -258 Hover/Click
Aug22 220602 111.07 115.00 108.96 114.30 +1.58 49,476 51,849 +1,882 Hover/Click
Sep22 220602 108.39 112.22 106.45 111.58 +1.62 34,468 51,982 +974 Hover/Click
Oct22 220602 105.48 109.44 104.08 108.85 +1.53 18,635 30,264 +296 Hover/Click
Nov22 220602 103.29 106.84 101.96 106.42 +1.49 7,310 16,524 -548 Hover/Click
Dec22 220602 101.16 104.62 100.00 104.21 +1.49 18,676 112,300 +109 Hover/Click
Jan23 220602 99.50 102.20 98.28 102.20 +1.50 2,715 8,164 +127 Hover/Click
Feb23 220602 98.57 100.38 98.57 100.38 +1.51 913 4,490 +258 Hover/Click
Mar23 220602 97.03 98.73 97.03 98.73 +1.51 1,838 10,026 +120 Hover/Click
Apr23 220602 97.25 97.25 97.25 97.25 +1.51 322 3,415 -115 Hover/Click
May23 220602 95.90 95.90 95.90 95.90 +1.48 315 2,882 +5 Hover/Click
Jun23 220602 92.01 94.67 92.01 94.67 +1.44 5,303 30,941 +343 Hover/Click
Jul23 220602 93.51 93.51 93.51 93.51 +1.40 341 2,131 +206 Hover/Click
Aug23 220602 92.42 92.42 92.42 92.42 +1.37 54 1,154 -2 Hover/Click
Sep23 220602 91.40 91.40 91.40 91.40 +1.34 119 3,899 +60 Hover/Click
Oct23 220602 90.42 90.42 90.42 90.42 +1.30 59 1,523 +11 Hover/Click
Total Volume and Open Interest 175,019 483,157 +3,595  
US Dollar Index(ICE) Weekly Monthly
Jun22 220602 102.600 102.645 101.745 101.832 -0.698 20,169 62,191 -368 Hover/Click
Sep22 220602 102.405 102.440 101.530 101.618 -0.688 493 1,263 +241 Hover/Click
Dec22 220602 102.155 102.230 101.340 101.372 -0.693 3 399 +10 Hover/Click
Total Volume and Open Interest 20,665 63,863 -117  
Australian Dollar(CME) Weekly Monthly
Jun22 220602 71.75 72.71 71.41 72.56 +0.66 132,341 151,244 -3,589 Hover/Click
Sep22 220602 71.84 72.79 71.50 72.64 +0.66 2,882 2,256 +111 Hover/Click
Dec22 220602 72.43 72.76 71.52 72.64 +0.66 16 61 -2 Hover/Click
Total Volume and Open Interest 135,258 153,661 -3,481  
British Pound(CME) Weekly Monthly
Jun22 220602 124.84 125.86 124.70 125.67 +0.74 149,912 239,889 -3,143 Hover/Click
Sep22 220602 124.94 125.95 124.81 125.77 +0.74 9,439 9,019 +3,535 Hover/Click
Dec22 220602 125.60 126.09 125.00 125.95 +0.75 1,391 2,942 +708 Hover/Click
Total Volume and Open Interest 160,853 252,881 +1,108  
Canadian Dollar(CME) Weekly Monthly
Jun22 220602 78.99 79.58 78.82 79.50 +0.34 114,063 120,315 -2,521 Hover/Click
Sep22 220602 78.97 79.54 78.78 79.47 +0.34 4,203 8,476 +1,284 Hover/Click
Dec22 220602 78.97 79.49 78.77 79.43 +0.33 245 6,511 +27 Hover/Click
Mar23 220602 79.42 79.47 78.79 79.42 +0.32 0 357 +0 Hover/Click
Total Volume and Open Interest 118,543 135,929 -1,193  
Japanese Yen(CME) Weekly Monthly
Jun22 220602 76.86 77.24 76.80 77.03 +0.15 203,310 231,797 +1,327 Hover/Click
Sep22 220602 77.25 77.64 77.21 77.43 +0.15 3,612 4,533 +1,132 Hover/Click
Dec22 220602 77.90 78.18 77.77 77.99 +0.16 213 218 -49 Hover/Click
Total Volume and Open Interest 208,464 239,080 +2,850  
Swiss Franc(CME) Weekly Monthly
Jun22 220602 103.88 104.48 103.81 104.41 +0.45 39,445 47,241 -899 Hover/Click
Sep22 220602 104.48 105.12 104.47 105.06 +0.45 2,813 2,194 +1,461 Hover/Click
Dec22 220602 105.50 105.82 105.22 105.78 +0.43 2 144 +1 Hover/Click
Total Volume and Open Interest 42,260 49,579 +563  
EuroFX(CME) Weekly Monthly
Jun22 220602 106.54 107.55 106.49 107.43 +0.82 264,239 680,685 -146 Hover/Click
Sep22 220602 107.17 108.15 107.10 108.04 +0.83 13,521 17,315 +4,240 Hover/Click
Dec22 220602 107.76 108.77 107.74 108.68 +0.84 450 3,395 +275 Hover/Click
Total Volume and Open Interest 278,675 706,317 +4,393  
Mexican Peso(CME) Weekly Monthly
Jun22 220602 506.25 511.25 506.13 510.38 +3.38 76,772 211,510 +10,294 Hover/Click
Sep22 220602 496.75 501.63 496.50 500.75 +3.50 652 1,332 +209 Hover/Click
Total Volume and Open Interest 77,424 212,843 +10,503  
Brazilian Real(CME) Weekly Monthly
Jul22 220602 206.60 207.85 206.05 207.10 +0.15 17,230 62,657 +6,540  
Aug22 220602 204.35 206.05 204.35 205.45 +0.15 12 375 +4  
Sep22 220602 203.55 204.20 202.75 203.60 +0.10 1,560 1,500 +1,199 Hover/Click
Oct22 220602 202.00 202.00 202.00 202.00 +0.10        
Total Volume and Open Interest 18,802 64,532 -2,444  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220602 139~290 140~110 139~060 139~240 +0~040 24,950 32,127 -8,361 Hover/Click
Sep22 220602 138~270 139~110 138~040 138~230 +0~040 528,547 1,179,891 -2,774 Hover/Click
Dec22 220602 138~070 138~070 138~000 138~070 +0~040 0 5 +0 Hover/Click
Total Volume and Open Interest 553,497 1,212,023 -11,135  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220602 119~065 119~115 119~000 119~090 +0~075 144,727 48,774 -47,923 Hover/Click
Sep22 220602 118~260 118~310 118~185 118~275 +0~070 2,440,665 3,421,979 +19,793 Hover/Click
Dec22 220602 118~240 118~240 118~240 118~240 +0~070 6 55 +0 Hover/Click
Total Volume and Open Interest 2,585,398 3,470,808 -28,130  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220602 112~302 112~304 112~226 112~290 +0~040 98,136 73,847 -36,499 Hover/Click
Sep22 220602 112~140 112~162 112~076 112~144 +0~044 1,667,445 3,730,868 +35,708 Hover/Click
Dec22 220602 112~144 112~144 112~144 112~144 +0~044       Hover/Click
Total Volume and Open Interest 1,765,581 3,804,715 -791  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220602 105~276 105~280 105~247 105~270 +0~012 105,503 52,102 -53,255 Hover/Click
Sep22 220602 105~114 105~125 105~095 105~116 +0~016 862,126 2,167,395 +4,070 Hover/Click
Dec22 220602 105~116 105~116 105~116 105~116 +0~012       Hover/Click
Total Volume and Open Interest 967,629 2,219,497 -49,185  
Eurodollars(CME) Weekly Monthly
Jun22 220602 98.235 98.238 98.228 98.235 +0.003 112,986 1,090,753 -8,447  
Sep22 220602 97.380 97.385 97.335 97.355 -0.010 136,920 948,091 +7,391  
Dec22 220602 96.830 96.840 96.780 96.795 -0.020 179,815 1,358,531 -7,792  
Mar23 220602 96.630 96.650 96.585 96.615 -0.010 99,884 938,288 -2,246  
Jun23 220602 96.590 96.610 96.535 96.575 +0.005 150,271 870,642 -444  
Sep23 220602 96.700 96.720 96.645 96.690 +0.020 83,877 840,655 -8,203  
Dec23 220602 96.795 96.835 96.755 96.800 +0.030 126,739 1,161,829 -12,121  
Mar24 220602 96.885 96.905 96.830 96.880 +0.035 70,898 429,530 +753  
Jun24 220602 96.950 96.970 96.900 96.955 +0.040 67,824 439,252 +6,198  
Sep24 220602 96.995 97.005 96.940 96.995 +0.040 50,507 439,225 +1,562  
Dec24 220602 97.015 97.030 96.965 97.015 +0.040 45,641 722,871 +1,242  
Mar25 220602 97.050 97.060 97.000 97.050 +0.040 27,272 241,120 -1,129  
Jun25 220602 97.060 97.085 97.020 97.070 +0.040 31,969 152,065 -3,978  
Sep25 220602 97.070 97.095 97.035 97.080 +0.040 19,646 110,243 +105  
Dec25 220602 97.070 97.090 97.035 97.075 +0.040 23,471 135,697 -1,989  
Mar26 220602 97.050 97.085 97.030 97.070 +0.040 16,865 80,709 +973  
Jun26 220602 97.045 97.080 97.025 97.060 +0.040 19,318 70,737 -2,225  
Sep26 220602 97.030 97.065 97.010 97.045 +0.045 15,121 77,252 -1,511  
Total Volume and Open Interest 1,325,523 10,374,105 -31,254  
Ultra T-Bond(CBOT)
Jun22 220602 156~08 156~16 154~17 155~24 +0~05 13,623 24,326 -6,505  
Sep22 220602 155~23 156~05 154~04 155~10 +0~02 341,051 1,264,565 -11,131  
Dec22 220602 155~10 155~10 155~10 155~10 +0~02        
Total Volume and Open Interest 354,674 1,288,891 -17,636  
Ultra 10-Yr T-Note(CBOT)
Jun22 220602 128~290 129~065 128~195 128~300 +0~070 36,506 17,207 -10,039  
Sep22 220602 127~250 128~010 127~130 127~240 +0~070 469,688 1,218,439 +9,829  
Dec22 220602 127~240 127~240 127~240 127~240 +0~070        
Total Volume and Open Interest 506,194 1,235,646 -210  
30 Day Federal Funds(CBOT)
Jun22 220602 98.915 98.918 98.915 98.915 -0.003 7,947 166,057 +633  
Jul22 220602 98.595 98.600 98.595 98.595 unch 20,930 344,915 +154  
Aug22 220602 98.160 98.160 98.155 98.160 +0.005 33,972 239,218 +2,816  
Sep22 220602 98.035 98.040 98.025 98.035 +0.005 11,046 85,656 +862  
Oct22 220602 97.755 97.760 97.730 97.745 unch 33,350 154,995 -2,743  
Nov22 220602 97.480 97.485 97.445 97.465 -0.005 22,985 154,058 -589  
Total Volume and Open Interest 208,028 1,559,855 -335,693  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220602 149.76 149.78 149.64 149.70 -0.02 951 12,106 +45 Hover/Click
Sep22 220602 149.38 149.41 149.31 149.36 -0.03 53 73 +51 Hover/Click
Dec22 220602 149.36 149.36 149.36 149.36 -0.03       Hover/Click
Total Volume and Open Interest 1,004 12,179 +96  
Euro-Buxl(EUREX)
Jun22 220602 160.32 160.58 158.48 159.20 -1.12 158,061 338,716 +22,206  
Sep22 220602 171.44 171.74 169.34 170.24 -1.28 36,709 63,461 +30,753  
Dec22 220602 171.24 171.24 171.24 171.24 -1.12        
Total Volume and Open Interest 194,770 402,177 +52,959  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220602 150.99 151.09 150.06 150.26 -0.75 1,550,057 1,676,688 +227,086 Hover/Click
Sep22 220602 151.27 151.38 150.32 150.54 -0.80 379,868 470,376 +214,948 Hover/Click
Dec22 220602 148.40 148.40 147.88 148.12 -0.75 0 16 +0 Hover/Click
Total Volume and Open Interest 1,929,925 2,147,080 +442,034  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220602 126.22 126.30 125.69 125.79 -0.41 959,798 1,912,950 +144,952 Hover/Click
Sep22 220602 124.93 124.99 124.36 124.45 -0.47 272,597 430,128 +179,042 Hover/Click
Dec22 220602 124.44 124.44 124.44 124.44 -0.54       Hover/Click
Total Volume and Open Interest 1,232,395 2,343,078 +323,994  
Euro-Schatz(EUREX)
Jun22 220602 110.04 110.07 109.89 109.93 -0.11 870,627 2,122,544 +132,509  
Sep22 220602 109.28 109.30 109.13 109.17 -0.12 324,639 484,792 +245,634  
Dec22 220602 109.17 109.17 109.17 109.17 -0.17        
Total Volume and Open Interest 1,195,266 2,607,336 +378,143  
3-Mth Euribor(EUREX)
Jun22 220602 100.265 100.265 100.265 100.265 +0.010 0 495 +0  
Sep22 220602 99.580 99.580 99.580 99.580 -0.020 0 1,308 +0  
Dec22 220602 99.080 99.080 99.080 99.080 -0.050 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 220602 100.260 100.265 100.250 100.260 +0.005 67,048 452,834 +11,801  
Sep22 220602 99.605 99.605 99.575 99.585 -0.010 106,904 540,954 +3,965  
Dec22 220602 99.125 99.130 99.070 99.080 -0.045 132,941 626,688 +9,113  
Total Volume and Open Interest 934,260 4,247,640 +54,352  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220602 98.70 98.71 98.67 98.68 -0.03 16,766 171,488 +2,762  
Sep22 220602 97.61 97.64 97.49 97.53 -0.09 13,305 177,569 +2,166  
Dec22 220602 96.90 96.93 96.77 96.80 -0.12 16,220 183,908 +3,529  
Mar23 220602 96.38 96.40 96.25 96.28 -0.12 18,800 117,373 -881  
Jun23 220602 96.27 96.29 96.12 96.16 -0.12 11,957 117,295 +656  
Sep23 220602 96.28 96.30 96.13 96.16 -0.13 6,083 108,563 -270  
Dec23 220602 96.33 96.34 96.18 96.22 -0.12 3,014 59,872 +722  
Mar24 220602 96.39 96.39 96.24 96.27 -0.12 2,670 49,820 -373  
Jun24 220602 96.41 96.41 96.30 96.31 -0.12 994 1,537 +825  
Sep24 220602 96.32 96.32 96.32 96.32 -0.12 145 331 +71  
Total Volume and Open Interest 89,969 987,836 +9,207  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220602 96.55 96.57 96.48 96.49 -0.08 159,415 1,101,614 -12,662  
Sep22 220602 96.47 96.47 96.41 96.41 -0.09 37 1,288 +37  
Total Volume and Open Interest 159,452 1,102,902 -12,625  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220602 97.00 97.03 96.90 96.93 -0.09 153,437 884,358 +9,005  
Sep22 220602 96.68 96.68 96.68 96.68 -0.09 10 310 +10  
Total Volume and Open Interest 153,447 884,668 +9,015  
Gold(CMX) Weekly Monthly
Jun22 220602 1845.4 1868.7 1842.0 1866.5 +23.2 4,073 17,828 -4,440 Hover/Click
Aug22 220602 1849.9 1874.4 1846.5 1871.4 +22.7 201,803 432,520 -476 Hover/Click
Oct22 220602 1856.9 1882.1 1856.4 1879.4 +22.7 2,928 11,797 -1,303 Hover/Click
Dec22 220602 1866.8 1891.4 1863.6 1888.5 +22.9 4,156 36,819 -223 Hover/Click
Feb23 220602 1876.5 1900.9 1875.0 1898.3 +22.9 464 7,170 +0 Hover/Click
Apr23 220602 1884.1 1908.8 1883.8 1908.2 +23.1 278 3,672 +229 Hover/Click
Jun23 220602 1902.0 1918.7 1902.0 1917.9 +22.9 279 1,219 -50 Hover/Click
Aug23 220602 1927.1 1927.1 1927.1 1927.1 +22.9 0 53 +0 Hover/Click
Oct23 220602 1936.8 1936.8 1936.8 1936.8 +22.9 0 5 +0 Hover/Click
Dec23 220602 1947.8 1947.8 1947.8 1947.8 +22.9 0 495 +0 Hover/Click
Feb24 220602 1951.6 1951.6 1951.6 1951.6 +22.9       Hover/Click
Apr24 220602 1960.6 1960.6 1960.6 1960.6 +22.9       Hover/Click
Total Volume and Open Interest 215,795 513,722 -6,001  
Silver(CMX) Weekly Monthly
Jul22 220602 2186.0 2238.0 2178.5 2227.5 +36.0 67,951 108,307 -357 Hover/Click
Sep22 220602 2196.0 2246.5 2189.0 2236.6 +35.9 4,099 24,563 +854 Hover/Click
Dec22 220602 2212.0 2261.0 2212.0 2252.5 +35.2 2,295 11,566 +672 Hover/Click
Mar23 220602 2264.5 2279.0 2232.5 2271.8 +35.0 411 2,251 +125 Hover/Click
May23 220602 2284.9 2284.9 2284.9 2284.9 +34.9 0 75 +0 Hover/Click
Jul23 220602 2298.7 2298.7 2298.7 2298.7 +34.9 0 123 +0 Hover/Click
Sep23 220602 2313.3 2313.3 2313.3 2313.3 +34.9 0 14 +0 Hover/Click
Total Volume and Open Interest 74,841 147,301 -68  
Platinum(NYMEX) Weekly Monthly
Jul22 220602 996.0 1029.2 988.3 1028.4 +32.0 20,513 49,324 -298 Hover/Click
Oct22 220602 995.0 1029.7 989.4 1029.2 +31.5 1,117 18,310 +263 Hover/Click
Jan23 220602 993.7 1029.7 993.7 1029.7 +31.0 19 298 -3 Hover/Click
Apr23 220602 1034.8 1034.8 1034.8 1034.8 +31.0 0 27 +0 Hover/Click
Total Volume and Open Interest 21,650 67,964 -95  
Palladium(NYMEX) Weekly Monthly
Jun22 220602 2006.00 2038.00 1987.50 2036.50 +44.70 107 101 -91 Hover/Click
Sep22 220602 1991.50 2052.50 1983.50 2047.50 +45.60 1,894 6,413 +5 Hover/Click
Dec22 220602 2013.50 2052.20 1995.00 2052.20 +45.40 2 17 +0 Hover/Click
Total Volume and Open Interest 2,004 6,538 -86  
Copper(CMX) Weekly Monthly
Jul22 220602 432.80 456.90 430.75 455.25 +22.40 65,270 101,776 +1,180 Hover/Click
Sep22 220602 433.50 457.85 431.50 456.20 +22.50 11,583 43,458 +1,533 Hover/Click
Dec22 220602 433.40 458.40 432.30 456.90 +22.50 4,588 26,147 +686 Hover/Click
Mar23 220602 433.40 457.65 433.40 457.00 +22.25 1,165 7,385 +142 Hover/Click
May23 220602 456.85 456.85 456.85 456.85 +22.10 33 534 +2 Hover/Click
Total Volume and Open Interest 83,705 189,923 +3,669  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220602 32763 33263 32491 33223 +425 219,698 83,084 -1,382 Hover/Click
Sep22 220602 32766 33241 32472 33198 +422 676 1,390 +164 Hover/Click
Dec22 220602 33420 33420 33420 33420 +419 0 8 +0 Hover/Click
Mar23 220602 33503 33503 33503 33503 +420       Hover/Click
Total Volume and Open Interest 220,374 84,482 -1,218  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220602 4097.75 4179.00 4072.25 4175.25 +76.25 2,222,573 2,200,380 -14,075 Hover/Click
Sep22 220602 4100.00 4181.75 4074.75 4178.00 +76.25 25,802 43,438 +5,653 Hover/Click
Dec22 220602 4116.00 4192.75 4087.50 4189.75 +76.50 208 13,482 +38 Hover/Click
Mar23 220602 4210.00 4211.00 4210.00 4211.00 +77.00 16 1,204 +16 Hover/Click
Total Volume and Open Interest 2,248,615 2,260,467 -8,353  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220602 12549.75 12903.75 12442.50 12893.75 +342.75 832,388 256,842 -2,803 Hover/Click
Sep22 220602 12575.00 12934.75 12477.75 12924.25 +341.75 2,413 5,974 +46 Hover/Click
Dec22 220602 12698.75 12983.25 12546.00 12983.25 +344.50 59 257 +12 Hover/Click
Total Volume and Open Interest 834,860 263,080 -2,745  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220602 2491.60 2550.30 2482.80 2548.60 +56.40 20,234 55,861 -2,851 Hover/Click
Sep22 220602 2539.00 2550.70 2487.00 2550.70 +59.40 1 9 +0 Hover/Click
Dec22 220602 2559.70 2559.70 2559.70 2559.70 +53.30       Hover/Click
Total Volume and Open Interest 20,235 55,870 -2,851  
Volatility Index(CBOE)
Jun22 220602 26.30 26.53 25.10 25.60 -0.59 78,285 98,252 -11,192  
Jul22 220602 27.65 27.77 26.65 27.08 -0.49 56,628 80,645 +7,498  
Aug22 220602 28.12 28.25 27.25 27.47 -0.58 20,091 46,156 -329  
Sep22 220602 28.55 28.65 27.80 28.00 -0.51 10,072 21,825 +777  
Total Volume and Open Interest 173,317 278,850 -3,017  
S & P 600(CME)
Jun22 220602 1255.10 1255.10 1255.10 1255.10 +23.10        
Sep22 220602 1255.90 1255.90 1255.90 1255.90 +23.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220602 1851.60 1898.30 1844.40 1896.90 +43.90 266,944 539,319 +1,877 Hover/Click
Sep22 220602 1848.60 1898.40 1845.60 1897.60 +44.00 859 1,218 +325 Hover/Click
Dec22 220602 1898.20 1898.20 1898.20 1898.20 +41.60       Hover/Click
Total Volume and Open Interest 267,803 540,537 +2,202  
Nikkei 225(CME)
Jun22 220602 27470 27785 27260 27780 +340 6,489 12,288 +495  
Sep22 220602 27375 27795 27280 27795 +345 1,300 2,196 +1,223  
Total Volume and Open Interest 7,789 14,484 +1,718  
Nikkei 225(SGX) Weekly Monthly
Jun22 220602 27520 27615 27255 27465 -20 43,625 110,466 -5,180  
Sep22 220602 27395 27515 27205 27415 -15 360 2,982 +680  
Dec22 220602 27195 27195 27195 27195 -20 0 12,986 +0  
Total Volume and Open Interest 44,585 141,118 -3,902  
Nikkei 225 Mini(JPX)
Jun22 220602 27375 27470 27255 27460 -40 536,380 355,205 -9,084  
Sep22 220602 27485 27555 27190 27400 -30 42,652 24,793 +245  
Dec22 220602 27260 27320 26970 27170 -40 1,904 3,884 -229  
Total Volume and Open Interest 595,689 398,364 -8,335  
Nikkei 225(JPX)
Jun22 220602 27370 27470 27260 27460 -40 38,683 234,824 +1,222  
Sep22 220602 27310 27410 27200 27400 -30 649 19,220 +3,131  
Dec22 220602 27060 27170 27060 27170 -40 5 29,769 +1  
Total Volume and Open Interest 39,373 327,236 +4,296  
Nikkei 225(CME) Yen
Jun22 220602 27495 27785 27260 27775 +345 44,990 43,351 -3,527  
Sep22 220602 27445 27715 27200 27715 +345 1,459 3,367 +1,161  
Dec22 220602 27490 27490 27490 27490 +325        
Total Volume and Open Interest 46,449 46,718 -2,366  
Nikkei 225(CME) e-Mini Yen
Jun22 220602 27780 27780 27780 27780 +350        
Sep22 220602 27720 27720 27720 27720 +350        
Dec22 220602 27490 27490 27490 27490 +320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220602 6419.5 6545.0 6415.0 6491.0 +83.0 68,343 308,608 -10,816  
Jul22 220602 6473.5 6473.5 6473.5 6473.5 +83.0 1 10 +5  
Aug22 220602 6469.0 6469.0 6469.0 6469.0 +83.0        
Sep22 220602 6469.0 6469.0 6469.0 6469.0 +83.0 1 7 +0  
Dec22 220602 6451.0 6451.0 6451.0 6451.0 +83.0 0 14,532 +0  
Mar23 220602 6452.5 6452.5 6452.5 6452.5 +83.0        
Total Volume and Open Interest 68,345 323,160 -10,811  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220602 21098 21236 20722 20944 -155 140,298 106,815 +238  
Jul22 220602 21026 21121 20644 20840 -155 144 98 +98  
Total Volume and Open Interest 142,861 127,589 -13,199  
DAX(EUREX) Weekly Monthly
Jun22 220602 14349.0 14602.0 14323.0 14482.0 +155.0 73,662 92,561 +6,394  
Sep22 220602 14409.0 14570.0 14377.0 14458.0 +154.0 130 669 +25  
Dec22 220602 14465.0 14465.0 14465.0 14465.0 +157.0 0 5 +0  
Total Volume and Open Interest 73,792 93,235 +6,419  
Mini-DAX(EUREX)
Jun22 220602 14339.0 14601.0 14322.0 14482.0 +155.0 42,628 14,511 +1,150  
Sep22 220602 14310.0 14548.0 14310.0 14458.0 +154.0 117 211 +20  
Dec22 220602 14388.0 14465.0 14388.0 14465.0 +157.0 0 9 +0  
Total Volume and Open Interest 42,745 14,731 +1,170  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220602 3765 3828 3750 3795 +42 1,172,509 4,488,061 +132,091  
Sep22 220602 3747 3810 3744 3780 +42 41,936 176,644 +36,070  
Dec22 220602 3770 3770 3770 3770 +42 22 116,178 +11  
Total Volume and Open Interest 1,214,467 4,788,379 +168,172  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220602 11476 11633 11464 11552 +33 36,300 172,569 +8,181  
Sep22 220602 11454 11578 11454 11531 +32 3,642 5,433 +3,057  
Dec22 220602 11515 11515 11515 11515 +34 0 30 +0  
Total Volume and Open Interest 39,942 178,032 +11,238  
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 220602 7241.0 7242.0 7146.0 7168.0 -68.0 51,686 239,147 -5,074  
Sep22 220602 7056.0 7060.0 7056.0 7058.0 -70.0 5 305 -1  
Dec22 220602 7059.0 7059.0 7059.0 7059.0 -70.0 0 509 +0  
Total Volume and Open Interest 51,691 239,964 -5,075  
FTSE MIB(ISE)
Jun22 220602 24385.00 24570.00 24270.00 24422.00 +173.00 20,130 104,177 +3,274  
Sep22 220602 24330.00 24375.00 24095.00 24235.00 +166.00 127 2,085 +89  
Dec22 220602 24045.00 24045.00 24045.00 24045.00 +161.00 0 7 +0  
Total Volume and Open Interest 20,257 106,269 +3,363  
KOSPI 200(KFE)
Jun22 220602 351.85 352.35 349.30 350.00 -4.15 198,738 295,355 -355  
Sep22 220602 352.05 352.45 349.45 350.00 -4.40 2,937 18,047 +908  
Dec22 220602 352.00 352.00 350.80 351.10 -3.90 21 15,367 +8  
Total Volume and Open Interest 201,696 346,114 +561  
GSCI(CME) Weekly Monthly
Jun22 220602 799.40 808.00 783.50 805.15 +9.15 95 1,465 +91  
Jul22 220602 789.50 789.50 765.65 786.95 +9.45 19 99 +19  
Aug22 220602 784.45 784.45 784.45 784.45 +4.45        
Total Volume and Open Interest 114 1,564 +110  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy