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 Fri May 20, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220520 1691.00 1710.75 1683.25 1705.25 +14.75 86,177 307,701 +2,730 Hover/Click
Aug22 220520 1634.00 1645.50 1622.75 1641.75 +11.25 10,197 23,749 +169 Hover/Click
Sep22 220520 1554.25 1570.00 1550.25 1567.00 +8.25 5,266 15,923 +420 Hover/Click
Nov22 220520 1514.00 1526.75 1506.00 1521.75 +7.25 42,096 224,053 +1,360 Hover/Click
Jan23 220520 1516.25 1529.00 1508.75 1524.25 +6.75 6,835 31,527 +702 Hover/Click
Mar23 220520 1503.75 1520.25 1497.25 1514.25 +8.50 3,868 45,729 +195 Hover/Click
May23 220520 1502.00 1518.75 1495.50 1512.75 +9.25 1,337 23,413 +169 Hover/Click
Jul23 220520 1498.25 1516.50 1495.50 1510.75 +9.50 1,103 26,858 -37 Hover/Click
Aug23 220520 1483.50 1490.50 1483.50 1490.50 +9.25 34 385 +2 Hover/Click
Sep23 220520 1443.50 1443.50 1443.50 1443.50 +9.00 31 654 +0 Hover/Click
Nov23 220520 1395.25 1414.00 1395.25 1409.25 +9.50 218 13,584 +51 Hover/Click
Jan24 220520 1411.00 1411.00 1411.00 1411.00 +9.75 0 484 +0 Hover/Click
Mar24 220520 1400.00 1400.00 1400.00 1400.00 +9.75 0 94 +0 Hover/Click
May24 220520 1398.00 1398.00 1398.00 1398.00 +9.50 0 110 +0 Hover/Click
Total Volume and Open Interest 157,165 714,906 +5,762  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220520 425.50 431.30 423.00 429.90 +4.60 39,762 154,336 -1,852 Hover/Click
Aug22 220520 421.10 425.70 418.00 424.20 +3.60 7,943 22,215 +274 Hover/Click
Sep22 220520 415.20 418.50 412.00 417.50 +2.50 4,465 23,106 +50 Hover/Click
Oct22 220520 408.30 410.90 404.70 409.90 +1.40 3,178 18,996 -203 Hover/Click
Dec22 220520 409.00 411.80 405.00 410.30 +1.30 17,873 97,020 +1,897 Hover/Click
Jan23 220520 407.40 410.10 403.50 408.90 +1.60 3,395 13,945 +103 Hover/Click
Mar23 220520 402.10 405.60 399.80 404.60 +2.50 1,867 13,591 +338 Hover/Click
May23 220520 399.40 403.80 398.40 402.90 +2.70 496 8,291 +30 Hover/Click
Jul23 220520 398.00 403.90 398.00 402.20 +3.00 226 4,605 +35 Hover/Click
Aug23 220520 394.20 399.90 394.20 397.70 +3.00 43 1,030 +18 Hover/Click
Total Volume and Open Interest 79,333 362,244 +691  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220520 79.55 81.40 79.00 80.93 +1.40 46,573 147,085 -5,631 Hover/Click
Aug22 220520 77.10 78.41 76.65 77.99 +0.80 9,739 32,501 +377 Hover/Click
Sep22 220520 75.40 76.61 75.12 76.26 +0.68 6,847 25,275 +544 Hover/Click
Oct22 220520 74.24 75.05 74.02 74.87 +0.68 5,128 21,728 -431 Hover/Click
Dec22 220520 73.50 74.55 73.04 74.27 +0.70 18,070 99,854 +2,145 Hover/Click
Jan23 220520 72.93 73.70 72.36 73.55 +0.64 2,714 13,043 -53 Hover/Click
Mar23 220520 71.45 72.67 71.45 72.51 +0.60 1,547 12,776 +386 Hover/Click
May23 220520 70.57 71.75 70.57 71.61 +0.58 755 7,174 +213 Hover/Click
Jul23 220520 70.69 70.85 70.27 70.76 +0.55 365 3,579 +107 Hover/Click
Aug23 220520 69.50 69.59 69.50 69.59 +0.51 30 517 +8 Hover/Click
Total Volume and Open Interest 91,785 370,207 -2,338  
Canola(WCE) Weekly Monthly
Jul22 220520 1149.0 1200.2 1142.9 1171.3 +21.3 6,588 38,233 -311 Hover/Click
Nov22 220520 1047.9 1080.8 1041.9 1058.7 +10.8 10,058 79,410 +2,116 Hover/Click
Jan23 220520 1052.7 1087.4 1050.7 1065.4 +12.7 1,467 19,934 +31 Hover/Click
Mar23 220520 1053.9 1085.5 1050.7 1066.0 +13.2 95 1,151 +1 Hover/Click
May23 220520 1056.5 1056.5 1056.5 1056.5 +13.2 1 117 +0 Hover/Click
Total Volume and Open Interest 18,220 140,240 +1,841  
Corn(CBOT) Weekly Monthly
Jul22 220520 781.25 782.00 774.50 778.75 -4.50 120,123 593,268 -7,116 Hover/Click
Sep22 220520 749.00 749.50 741.50 747.00 -3.50 32,382 246,150 +3,144 Hover/Click
Dec22 220520 733.50 735.25 726.75 732.00 -4.00 88,903 487,997 -1,626 Hover/Click
Mar23 220520 737.50 738.00 730.00 735.50 -4.00 7,493 81,728 +593 Hover/Click
May23 220520 736.50 737.25 730.25 735.00 -4.25 3,521 31,694 +357 Hover/Click
Jul23 220520 729.00 732.00 724.50 729.50 -3.75 2,273 41,744 -263 Hover/Click
Sep23 220520 670.00 670.25 666.25 670.25 -2.50 561 5,721 +108 Hover/Click
Dec23 220520 645.00 648.00 641.75 646.25 -1.50 1,941 50,064 +122 Hover/Click
Mar24 220520 651.25 652.75 648.25 652.25 -1.50 197 1,959 +4 Hover/Click
May24 220520 655.25 655.25 654.25 654.25 -1.00 1 184 +0 Hover/Click
Total Volume and Open Interest 257,734 1,543,839 -4,599  
Wheat(CBOT) Weekly Monthly
Jul22 220520 1208.00 1208.00 1168.00 1168.75 -31.75 57,090 164,811 -1,009 Hover/Click
Sep22 220520 1213.75 1213.75 1174.00 1174.50 -31.50 19,199 59,604 +544 Hover/Click
Dec22 220520 1218.25 1218.25 1178.75 1179.25 -30.75 17,042 67,515 +757 Hover/Click
Mar23 220520 1210.00 1214.75 1179.25 1180.00 -29.50 4,297 13,454 +94 Hover/Click
May23 220520 1185.50 1197.50 1165.25 1166.00 -26.25 2,031 3,929 -130 Hover/Click
Jul23 220520 1125.00 1130.00 1098.75 1105.00 -20.00 2,839 10,314 +553 Hover/Click
Total Volume and Open Interest 103,547 327,539 +888  
Wheat(KCBT) Weekly Monthly
Jul22 220520 1297.50 1300.00 1251.75 1252.75 -42.50 17,940 93,942 -586 Hover/Click
Sep22 220520 1300.00 1301.25 1255.25 1256.75 -42.25 7,255 33,786 +140 Hover/Click
Dec22 220520 1303.50 1305.75 1259.75 1261.00 -41.00 6,110 33,343 +313 Hover/Click
Mar23 220520 1299.25 1300.25 1258.75 1260.00 -39.25 1,289 6,959 +209 Hover/Click
May23 220520 1270.75 1270.75 1231.75 1233.25 -38.25 547 1,764 +3 Hover/Click
Jul23 220520 1170.00 1170.00 1136.25 1141.75 -27.50 561 3,953 +174 Hover/Click
Sep23 220520 1106.00 1106.00 1084.25 1094.75 -25.25 51 741 +5 Hover/Click
Total Volume and Open Interest 33,773 175,165 +260  
Wheat(MGE) Weekly Monthly
Jul22 220520 1330.00 1330.00 1276.00 1279.00 -51.50 5,840 36,028 -503 Hover/Click
Sep22 220520 1328.25 1330.00 1275.50 1278.75 -50.25 4,229 22,751 -620 Hover/Click
Dec22 220520 1324.25 1325.25 1272.50 1274.75 -50.25 2,583 14,630 +555 Hover/Click
Mar23 220520 1310.00 1310.50 1271.75 1274.00 -48.25 545 1,329 +202 Hover/Click
May23 220520 1310.00 1310.00 1268.00 1268.00 -44.25 19 116 +11 Hover/Click
Jul23 220520 1246.00 1246.00 1226.50 1226.50 -29.50 0 33 +0 Hover/Click
Total Volume and Open Interest 13,235 75,340 -344  
Oats(CBOT) Weekly Monthly
Jul22 220520 625.00 625.00 607.00 612.75 -15.00 126 1,812 -28 Hover/Click
Sep22 220520 588.50 588.50 576.50 584.25 -4.25 11 445 +1 Hover/Click
Dec22 220520 581.25 581.25 573.00 581.00 -2.50 24 598 +1 Hover/Click
Mar23 220520 580.50 580.50 580.50 580.50 -2.25 0 63 +0 Hover/Click
Total Volume and Open Interest 161 2,929 -26  
Rough Rice(CBOT) Weekly Monthly
May22 220513 17.15 17.15 17.15 17.15 +0.22 31 31 +16 Hover/Click
Jul22 220520 16.91 17.25 16.88 17.17 +0.18 990 7,770 -152 Hover/Click
Sep22 220520 17.18 17.46 17.12 17.38 +0.15 209 3,159 -1 Hover/Click
Nov22 220520 17.48 17.48 17.25 17.45 +0.16 10 198 -7 Hover/Click
Total Volume and Open Interest 1,210 11,168 -160  
Live Cattle(CME) Weekly Monthly
Jun22 220520 131.650 132.325 131.300 131.575 +0.075 14,424 44,676 -3,921 Hover/Click
Aug22 220520 132.350 132.735 131.150 131.550 -0.485 26,658 131,284 +11 Hover/Click
Oct22 220520 138.200 138.600 137.150 137.435 -0.565 12,278 61,777 -146 Hover/Click
Dec22 220520 143.950 144.380 142.950 143.400 -0.430 6,753 34,561 +705 Hover/Click
Feb23 220520 149.150 149.850 148.050 148.550 -0.435 2,202 15,085 +166 Hover/Click
Apr23 220520 152.830 153.250 152.000 152.435 -0.395 1,196 7,449 +216 Hover/Click
Total Volume and Open Interest 64,491 297,976 -2,641  
Feeder Cattle(CME) Weekly Monthly
May22 220520 153.950 154.250 153.235 153.400 -0.730 1,350 2,819 -4 Hover/Click
Aug22 220520 165.800 166.630 163.300 163.935 -1.265 4,737 28,508 +155 Hover/Click
Sep22 220520 168.700 169.250 166.330 167.000 -0.900 1,838 7,283 +205 Hover/Click
Oct22 220520 170.950 171.485 168.900 169.580 -0.620 937 4,425 +65 Hover/Click
Nov22 220520 172.500 173.130 170.850 171.330 -0.500 384 2,176 +42 Hover/Click
Jan23 220520 172.380 172.700 170.785 171.285 -0.365 150 1,488 +42 Hover/Click
Mar23 220520 174.000 174.000 172.080 172.830 -0.605 51 210 +26 Hover/Click
Total Volume and Open Interest 9,469 46,954 +544  
Lean Hogs(CME) Weekly Monthly
Jun22 220520 105.000 109.250 104.000 108.880 +3.580 11,263 31,567 -2,577 Hover/Click
Jul22 220520 106.100 109.180 104.150 109.000 +2.020 15,959 51,567 +1,009 Hover/Click
Aug22 220520 105.680 108.430 103.930 108.180 +2.050 7,419 35,967 +267 Hover/Click
Oct22 220520 90.500 92.580 89.150 92.450 +1.700 5,095 40,524 +482 Hover/Click
Dec22 220520 83.050 84.550 82.000 84.480 +1.300 3,176 25,747 -450 Hover/Click
Feb23 220520 87.400 88.700 86.600 88.600 +1.100 1,016 9,633 +199 Hover/Click
Apr23 220520 92.000 92.950 91.200 92.850 +0.850 575 4,964 +154 Hover/Click
May23 220520 96.800 96.800 96.800 96.800 +0.850 0 60 +0  
Total Volume and Open Interest 44,598 201,714 -914  
Class III Milk(CME) Weekly Monthly
May22 220520 25.11 25.12 25.09 25.09 -0.03 851 5,537 +96 Hover/Click
Jun22 220520 24.80 24.81 24.40 24.48 -0.32 861 5,474 +33 Hover/Click
Jul22 220520 24.81 24.98 24.48 24.65 -0.20 415 4,195 +190 Hover/Click
Aug22 220520 24.43 24.50 24.07 24.12 -0.36 123 3,388 +26 Hover/Click
Sep22 220520 23.98 23.98 23.80 23.80 -0.14 76 3,083 +11 Hover/Click
Oct22 220520 23.58 23.60 23.50 23.60 +0.06 37 2,491 +21 Hover/Click
Nov22 220520 23.20 23.29 23.20 23.29 +0.13 14 2,496 +0 Hover/Click
Dec22 220520 22.46 22.60 22.46 22.50 +0.07 6 2,280 +1 Hover/Click
Jan23 220520 21.22 21.57 21.22 21.55 +0.05 37 1,035 +10 Hover/Click
Feb23 220520 20.67 20.92 20.67 20.92 +0.10 25 722 +0 Hover/Click
Mar23 220520 20.43 20.65 20.43 20.62 +0.07 25 725 +0 Hover/Click
Apr23 220520 20.30 20.37 20.11 20.35 +0.10 33 529 +7 Hover/Click
May23 220520 19.98 20.25 19.98 20.25 +0.30 41 493 +14 Hover/Click
Total Volume and Open Interest 2,579 33,142 +438  
Cocoa(ICE) Weekly Monthly
Jul22 220520 2459 2475 2404 2429 -28 19,307 110,823 -1,343 Hover/Click
Sep22 220520 2486 2495 2430 2453 -27 10,920 55,945 -1,018 Hover/Click
Dec22 220520 2510 2521 2471 2489 -20 4,134 54,304 +176 Hover/Click
Mar23 220520 2519 2523 2482 2500 -14 2,303 36,541 -287 Hover/Click
May23 220520 2513 2515 2483 2499 -12 397 18,464 +152 Hover/Click
Jul23 220520 2507 2507 2480 2497 -11 351 5,668 +85 Hover/Click
Sep23 220520 2489 2500 2479 2495 -8 50 2,824 +2 Hover/Click
Total Volume and Open Interest 37,477 289,458 -2,233  
Coffee "C"(ICE) Weekly Monthly
May22 220518 218.60 218.60 218.60 218.60 -9.60 5 65 +0 Hover/Click
Jul22 220520 221.90 223.30 214.30 215.85 -2.85 18,109 85,427 -1,391 Hover/Click
Sep22 220520 222.00 223.40 214.50 216.00 -2.80 9,840 44,723 +1,527 Hover/Click
Dec22 220520 220.60 223.00 214.45 215.75 -2.70 4,864 38,026 +382 Hover/Click
Mar23 220520 220.00 221.95 213.80 215.00 -2.50 1,293 20,300 -29 Hover/Click
May23 220520 220.00 220.35 213.20 213.75 -2.55 185 6,865 -1 Hover/Click
Total Volume and Open Interest 34,675 206,641 +535  
Orange Juice(ICE) Weekly Monthly
Jul22 220520 168.00 173.45 168.00 172.45 +4.55 418 9,371 -86 Hover/Click
Sep22 220520 163.95 168.55 163.95 167.95 +3.90 41 1,785 +0 Hover/Click
Nov22 220520 163.50 166.45 163.50 166.45 +4.15 2 925 -1 Hover/Click
Jan23 220520 165.95 165.95 165.95 165.95 +3.65 2 61 +2 Hover/Click
Mar23 220520 166.45 166.45 166.45 166.45 +3.65 0 19 +0 Hover/Click
May23 220520 166.95 166.95 166.95 166.95 +3.65       Hover/Click
Total Volume and Open Interest 463 12,161 -85  
Sugar #11(ICE) Weekly Monthly
Jul22 220520 19.82 20.10 19.73 19.95 +0.18 58,651 343,316 +7,236 Hover/Click
Oct22 220520 19.92 20.18 19.86 20.07 +0.17 24,990 196,755 +4,391 Hover/Click
Mar23 220520 20.15 20.36 20.08 20.27 +0.16 15,483 121,731 -1,200 Hover/Click
May23 220520 19.43 19.59 19.36 19.55 +0.16 5,090 60,825 +510 Hover/Click
Jul23 220520 18.95 19.14 18.92 19.10 +0.15 1,782 45,178 +294 Hover/Click
Oct23 220520 18.71 18.88 18.69 18.84 +0.15 1,184 30,259 +356 Hover/Click
Mar24 220520 18.85 18.96 18.79 18.92 +0.11 380 19,990 +118 Hover/Click
May24 220520 18.29 18.38 18.28 18.36 +0.09 149 4,177 +73 Hover/Click
Total Volume and Open Interest 107,933 837,210 +11,929  
London Cocoa(LCE) Weekly Monthly
Jul22 220520 1744 1749 1715 1719 -24 5,749 42,127 -153 Hover/Click
Sep22 220520 1768 1772 1739 1743 -23 5,070 50,510 +510 Hover/Click
Dec22 220520 1806 1810 1785 1789 -15 4,817 81,107 -888 Hover/Click
Mar23 220520 1808 1809 1786 1792 -13 3,285 50,977 +328 Hover/Click
May23 220520 1803 1804 1786 1791 -13 1,286 15,214 +137 Hover/Click
Jul23 220520 1800 1801 1787 1791 -12 882 10,756 +86 Hover/Click
Sep23 220520 1800 1800 1790 1792 -11 1,314 6,111 +803 Hover/Click
Total Volume and Open Interest 22,493 262,342 +852  
London Sugar(LCE) Weekly Monthly
Aug22 220520 555.40 559.00 550.40 558.10 +6.30 3,344 33,823 +179 Hover/Click
Oct22 220520 541.00 543.90 536.20 541.60 +4.80 1,980 16,261 +235 Hover/Click
Dec22 220520 536.20 538.00 531.20 535.50 +3.40 1,002 9,501 +24 Hover/Click
Mar23 220520 532.80 533.60 528.20 532.00 +3.00 552 6,262 +26 Hover/Click
May23 220520 524.60 526.10 523.80 524.30 +3.30 167 3,045 +23 Hover/Click
Total Volume and Open Interest 7,223 72,983 +588  
Cotton(ICE) Weekly Monthly
Jul22 220520 147.35 148.00 141.86 142.27 -5.43 16,384 80,066 -1,180 Hover/Click
Oct22 220520 134.56 134.56 131.78 131.78 -3.19 2 38 +2 Hover/Click
Dec22 220520 127.90 128.68 124.29 125.18 -3.04 9,428 84,211 +614 Hover/Click
Mar23 220520 123.93 124.31 120.46 120.84 -3.09 2,426 16,619 +370 Hover/Click
May23 220520 119.11 120.00 116.52 116.76 -2.95 687 5,722 +111 Hover/Click
Jul23 220520 115.47 115.47 112.55 112.69 -2.78 377 5,805 +181 Hover/Click
Total Volume and Open Interest 29,651 202,925 +187  
Lumber(CME) Weekly Monthly
Jul22 220520 675.0 690.5 655.0 667.3 -23.2 196 1,631 +6 Hover/Click
Sep22 220520 677.3 685.0 655.1 661.8 -18.5 25 464 +11 Hover/Click
Nov22 220520 672.2 672.2 672.1 672.1 -14.4 5 166 +1 Hover/Click
Jan23 220520 725.6 725.6 725.6 725.6 -14.4 1 29 +1 Hover/Click
Mar23 220520 732.0 732.0 732.0 732.0 -14.4 0 2 +0 Hover/Click
May23 220520 707.8 707.8 707.8 707.8 -14.4 0 1 +0 Hover/Click
Jul23 220520 697.2 697.2 697.2 697.2 -14.4       Hover/Click
Total Volume and Open Interest 227 2,293 +19  
Crude Oil(NYM) Weekly Monthly
Jun22 220520 111.45 114.04 110.85 113.23 +1.02 103,669 39,820 -20,136 Hover/Click
Jul22 220520 109.26 111.04 108.13 110.28 +0.39 311,837 271,297 +5,696 Hover/Click
Aug22 220520 106.11 107.84 105.15 107.17 +0.35 89,803 130,594 +938 Hover/Click
Sep22 220520 102.89 104.53 102.08 103.94 +0.27 69,784 126,915 +640 Hover/Click
Oct22 220520 100.11 101.59 99.69 101.07 +0.18 33,542 79,491 +2,175 Hover/Click
Nov22 220520 97.79 99.20 97.46 98.70 +0.09 26,575 55,295 -75 Hover/Click
Dec22 220520 95.99 97.25 95.38 96.70 -0.01 76,330 245,187 -1,124 Hover/Click
Jan23 220520 94.20 95.43 93.71 94.92 -0.08 6,976 38,353 +272 Hover/Click
Feb23 220520 92.76 93.77 92.60 93.35 -0.12 3,158 39,895 +76 Hover/Click
Mar23 220520 91.59 92.45 90.88 91.97 -0.15 5,676 56,675 +189 Hover/Click
Apr23 220520 90.10 91.21 89.89 90.76 -0.18 2,038 34,162 +347 Hover/Click
May23 220520 89.35 90.12 88.94 89.68 -0.20 1,330 26,852 +53 Hover/Click
Jun23 220520 88.30 89.13 87.69 88.68 -0.22 22,143 134,330 +500 Hover/Click
Jul23 220520 87.25 87.74 87.25 87.74 -0.22 521 23,920 +300 Hover/Click
Aug23 220520 86.84 86.84 86.84 86.84 -0.25 241 19,479 +8 Hover/Click
Sep23 220520 86.29 86.29 86.00 86.00 -0.28 828 26,322 -14 Hover/Click
Total Volume and Open Interest 790,137 1,721,970 -8,695  
e-miNY Crude Oil(NYM)
Jul22 220520 109.125 111.050 108.125 110.275 +0.375 23,429 1,400 +169  
Aug22 220520 106.125 107.650 105.150 107.175 +0.350 157 160 +5  
Sep22 220520 102.600 104.075 102.125 103.950 +0.275 21 281 +11  
Oct22 220520 100.200 101.150 100.075 101.075 +0.175 10 21 +1  
Nov22 220520 98.700 98.700 98.700 98.700 +0.100 6 31 +2  
Dec22 220520 96.250 97.200 95.850 96.700 unch 45 353 +2  
Jan23 220520 94.925 94.925 94.925 94.925 -0.075 2 82 +0  
Feb23 220520 93.350 93.350 93.350 93.350 -0.125 2 5 +0  
Mar23 220520 91.975 91.975 91.975 91.975 -0.150 0 14 +0  
Apr23 220520 90.750 90.750 90.750 90.750 -0.200 0 1 +0  
Total Volume and Open Interest 27,489 5,636 +145  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220520 379.30 382.36 373.65 373.91 -5.29 33,578 35,001 -1,358 Hover/Click
Jul22 220520 366.30 369.14 361.61 362.18 -4.53 46,797 73,910 -184 Hover/Click
Aug22 220520 356.76 359.84 353.53 354.14 -4.01 24,419 28,680 +1,240 Hover/Click
Sep22 220520 350.01 353.12 347.52 348.38 -2.75 19,112 21,300 +1,055 Hover/Click
Oct22 220520 343.19 346.03 341.04 342.51 -1.55 8,276 19,524 +233 Hover/Click
Nov22 220520 336.57 338.36 335.30 336.34 -0.52 6,114 13,308 +688 Hover/Click
Dec22 220520 329.69 331.54 327.50 329.69 -0.02 9,979 23,597 +447 Hover/Click
Jan23 220520 323.90 325.38 323.29 323.83 +0.08 2,233 8,111 +134 Hover/Click
Feb23 220520 316.85 318.94 316.85 317.60 +0.04 1,284 5,241 -84 Hover/Click
Mar23 220520 310.93 312.11 309.97 310.91 -0.01 1,765 3,901 +250 Hover/Click
Apr23 220520 304.00 304.89 303.35 303.71 unch 655 2,656 +203 Hover/Click
May23 220520 297.90 299.08 297.75 298.17 +0.18 187 1,899 +8 Hover/Click
Jun23 220520 294.26 294.29 292.75 293.38 +0.29 679 5,944 +217 Hover/Click
Jul23 220520 291.21 291.21 290.00 290.37 +0.28 34 819 +0 Hover/Click
Total Volume and Open Interest 155,864 256,876 +3,081  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220520 381.56 389.60 378.01 383.70 +0.53 63,812 59,513 -2,800 Hover/Click
Jul22 220520 366.38 373.73 363.99 368.97 +1.21 82,276 93,132 +3,746 Hover/Click
Aug22 220520 349.53 355.96 348.17 352.63 +1.25 47,892 39,401 -215 Hover/Click
Sep22 220520 334.72 339.81 333.49 337.73 +1.29 30,083 29,488 -373 Hover/Click
Oct22 220520 308.70 313.50 307.25 311.42 +1.30 11,310 20,859 +2,057 Hover/Click
Nov22 220520 293.10 298.71 292.93 297.23 +0.95 5,695 16,164 +909 Hover/Click
Dec22 220520 285.47 287.77 282.43 286.07 +0.60 7,097 31,430 -4 Hover/Click
Jan23 220520 277.65 279.03 275.03 278.07 +0.48 1,857 7,584 -49 Hover/Click
Feb23 220520 273.00 273.20 272.16 273.20 +0.49 1,003 3,229 -10 Hover/Click
Mar23 220520 270.55 271.75 269.24 271.23 +0.52 660 3,399 +101 Hover/Click
Total Volume and Open Interest 254,015 311,471 +3,810  
e-miNY RBOB Gasoline(NYM)
Jun22 220520 383.70 383.70 383.70 383.70 +0.53 0 3 +0  
Jul22 220520 369.00 369.00 368.97 369.00 +1.24        
Aug22 220520 352.60 352.63 352.60 352.60 +1.22        
Sep22 220520 337.70 337.73 337.70 337.70 +1.26        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220520 8.112 8.189 7.837 8.083 -0.225 80,717 48,624 -4,793 Hover/Click
Jul22 220520 8.195 8.285 7.943 8.178 -0.222 44,436 200,257 -518 Hover/Click
Aug22 220520 8.189 8.275 7.926 8.171 -0.219 13,936 61,711 +1,401 Hover/Click
Sep22 220520 8.166 8.233 7.891 8.136 -0.213 13,144 88,626 +289 Hover/Click
Oct22 220520 8.107 8.200 7.861 8.115 -0.214 14,411 97,956 +1,524 Hover/Click
Nov22 220520 8.216 8.263 7.939 8.176 -0.212 5,749 51,937 -4 Hover/Click
Dec22 220520 8.303 8.385 8.080 8.298 -0.210 5,304 50,965 +419 Hover/Click
Jan23 220520 8.418 8.488 8.143 8.397 -0.206 9,669 63,180 +387 Hover/Click
Feb23 220520 8.066 8.151 7.847 8.068 -0.201 4,525 27,846 +527 Hover/Click
Mar23 220520 6.765 6.874 6.597 6.774 -0.152 4,745 39,110 +336 Hover/Click
Apr23 220520 4.851 4.991 4.829 4.911 -0.044 5,334 59,309 +500 Hover/Click
May23 220520 4.663 4.801 4.650 4.725 -0.039 3,791 62,217 -155 Hover/Click
Jun23 220520 4.769 4.857 4.705 4.778 -0.038 2,105 25,503 -13 Hover/Click
Jul23 220520 4.755 4.898 4.747 4.817 -0.038 1,206 21,593 +233 Hover/Click
Aug23 220520 4.796 4.881 4.791 4.802 -0.038 706 13,918 +64 Hover/Click
Sep23 220520 4.746 4.843 4.746 4.769 -0.039 790 17,794 +118 Hover/Click
Total Volume and Open Interest 219,273 1,118,205 -212  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220520 111.45 113.23 110.52 112.55 +0.51 245,044 265,675 -1,654 Hover/Click
Aug22 220520 109.25 110.73 108.28 109.99 +0.17 194,481 331,927 +2,491 Hover/Click
Sep22 220520 106.76 108.07 105.81 107.32 +0.01 147,550 212,496 +8,338 Hover/Click
Oct22 220520 104.41 105.67 103.61 104.90 -0.11 70,231 129,778 +2,859 Hover/Click
Nov22 220520 102.52 103.59 101.64 102.87 -0.17 45,753 101,546 -2,817 Hover/Click
Dec22 220520 100.71 101.75 99.87 101.04 -0.20 95,405 195,241 +3,124 Hover/Click
Jan23 220520 98.92 100.02 98.28 99.39 -0.21 14,171 45,601 +1,094 Hover/Click
Feb23 220520 97.87 98.42 96.83 97.88 -0.23 8,222 49,352 -175 Hover/Click
Mar23 220520 96.20 97.18 95.59 96.59 -0.25 10,343 43,113 +451 Hover/Click
Apr23 220520 95.99 95.99 95.42 95.42 -0.29 1,915 17,492 -64 Hover/Click
May23 220520 94.97 94.97 94.40 94.40 -0.32 677 21,065 +16 Hover/Click
Jun23 220520 93.16 94.10 92.66 93.51 -0.33 19,450 91,300 +2,287 Hover/Click
Jul23 220520 92.96 93.19 92.65 92.65 -0.34 216 19,427 +14 Hover/Click
Aug23 220520 92.29 92.29 91.82 91.82 -0.36 635 13,203 +55 Hover/Click
Total Volume and Open Interest 888,509 1,888,145 +17,341  
Gas Oil(ICE) Weekly Monthly
Jun22 220520 1058.00 1071.75 1051.50 1068.00 +23.00 29,530 95,469 -3,994 Hover/Click
Jul22 220520 1036.00 1049.00 1029.75 1045.00 +21.50 46,388 104,261 -572 Hover/Click
Aug22 220520 1013.00 1025.00 1005.75 1020.75 +19.75 28,109 49,224 +830 Hover/Click
Sep22 220520 996.75 1009.25 989.75 1003.25 +17.75 22,910 49,877 +999 Hover/Click
Oct22 220520 979.00 989.50 974.00 985.25 +16.50 17,626 43,611 -847 Hover/Click
Nov22 220520 952.50 962.50 949.00 959.00 +15.50 11,674 25,900 +2,223 Hover/Click
Dec22 220520 923.75 933.25 919.50 929.50 +14.50 25,781 66,268 -980 Hover/Click
Jan23 220520 909.50 913.25 901.75 911.25 +13.75 8,418 21,858 +2,916 Hover/Click
Feb23 220520 892.50 895.50 886.50 894.00 +13.25 3,251 11,797 +1,622 Hover/Click
Mar23 220520 878.00 880.50 870.50 879.25 +12.00 2,648 11,074 +505 Hover/Click
Total Volume and Open Interest 201,518 538,678 +3,771  
Ethanol(CBOT)
Jun22 220520 2.160 2.160 2.160 2.160 unch        
Jul22 220520 2.160 2.160 2.160 2.160 unch        
Aug22 220520 2.160 2.160 2.160 2.160 unch        
Sep22 220520 2.160 2.160 2.160 2.160 unch        
Oct22 220520 2.160 2.160 2.160 2.160 unch        
Nov22 220520 2.160 2.160 2.160 2.160 unch        
Dec22 220520 2.160 2.160 2.160 2.160 unch        
Jan23 220520 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220520 109.25 111.03 108.17 110.28 +0.39 55,827 64,644 +690 Hover/Click
Aug22 220520 106.16 107.83 105.15 107.17 +0.35 59,222 44,347 +1,908 Hover/Click
Sep22 220520 102.55 104.48 102.55 103.94 +0.27 37,279 45,529 -2,216 Hover/Click
Oct22 220520 100.78 101.57 99.69 101.07 +0.18 10,478 30,268 -415 Hover/Click
Nov22 220520 98.42 99.19 97.37 98.70 +0.09 6,408 16,871 +125 Hover/Click
Dec22 220520 95.76 97.24 95.43 96.70 -0.01 15,715 113,731 +1,190 Hover/Click
Jan23 220520 94.28 95.36 94.28 94.92 -0.08 1,282 7,809 +29 Hover/Click
Feb23 220520 93.35 93.35 93.35 93.35 -0.12 519 3,896 -30 Hover/Click
Mar23 220520 91.91 91.97 91.91 91.97 -0.15 1,001 10,045 +134 Hover/Click
Apr23 220520 90.76 90.76 90.76 90.76 -0.18 317 3,616 +103 Hover/Click
May23 220520 89.68 89.68 89.68 89.68 -0.20 283 2,863 +0 Hover/Click
Jun23 220520 88.66 88.75 88.21 88.68 -0.22 1,764 30,292 -106 Hover/Click
Jul23 220520 87.74 87.74 87.74 87.74 -0.22 106 1,786 +1 Hover/Click
Aug23 220520 86.84 86.84 86.84 86.84 -0.25 30 1,146 -1 Hover/Click
Sep23 220520 86.00 86.00 86.00 86.00 -0.28 98 3,773 +37 Hover/Click
Oct23 220520 85.22 85.22 85.22 85.22 -0.30 11 1,482 +8 Hover/Click
Total Volume and Open Interest 208,647 484,855 -6,864  
US Dollar Index(ICE) Weekly Monthly
Jun22 220520 102.950 103.295 102.805 103.173 +0.423 30,634 64,987 +4,005 Hover/Click
Sep22 220520 102.720 103.130 102.680 103.007 +0.427 181 714 +40 Hover/Click
Dec22 220520 102.580 102.707 102.580 102.707 +0.407 5 239 +4 Hover/Click
Total Volume and Open Interest 30,820 65,948 +4,049  
Australian Dollar(CME) Weekly Monthly
Jun22 220520 70.51 70.76 70.05 70.22 -0.43 92,962 161,240 -1,672 Hover/Click
Sep22 220520 70.57 70.82 70.15 70.32 -0.43 174 758 +22 Hover/Click
Dec22 220520 70.35 70.35 70.35 70.35 -0.42 5 63 +3 Hover/Click
Total Volume and Open Interest 93,161 162,163 -1,646  
British Pound(CME) Weekly Monthly
Jun22 220520 124.75 125.01 124.37 124.71 -0.28 93,277 246,593 -459 Hover/Click
Sep22 220520 124.71 125.08 124.54 124.82 -0.28 861 3,521 +16 Hover/Click
Dec22 220520 125.07 125.07 125.01 125.01 -0.28 80 2,185 -63 Hover/Click
Total Volume and Open Interest 94,253 253,311 -500  
Canadian Dollar(CME) Weekly Monthly
Jun22 220520 77.98 78.26 77.70 77.81 -0.32 75,324 138,680 -1,335 Hover/Click
Sep22 220520 78.01 78.19 77.70 77.79 -0.32 790 5,012 +310 Hover/Click
Dec22 220520 77.90 77.90 77.78 77.78 -0.32 203 5,851 +41 Hover/Click
Mar23 220520 77.79 77.79 77.79 77.79 -0.31 41 358 +5 Hover/Click
Total Volume and Open Interest 76,367 150,133 -974  
Japanese Yen(CME) Weekly Monthly
Jun22 220520 78.29 78.47 78.00 78.30 -0.05 108,669 236,067 -803 Hover/Click
Sep22 220520 78.75 78.83 78.50 78.72 -0.05 212 2,503 -9 Hover/Click
Dec22 220520 79.29 79.33 79.15 79.28 -0.07 439 410 +230 Hover/Click
Total Volume and Open Interest 109,505 240,775 -533  
Swiss Franc(CME) Weekly Monthly
Jun22 220520 102.91 103.25 102.52 102.56 -0.61 28,684 52,920 +142 Hover/Click
Sep22 220520 103.63 103.94 103.25 103.25 -0.61 50 451 +34 Hover/Click
Dec22 220520 104.60 104.70 104.02 104.02 -0.63 14 96 +0 Hover/Click
Total Volume and Open Interest 28,748 53,467 +176  
EuroFX(CME) Weekly Monthly
Jun22 220520 105.95 106.09 105.42 105.56 -0.53 156,046 692,387 +982 Hover/Click
Sep22 220520 106.53 106.70 106.10 106.18 -0.53 2,190 7,484 -505 Hover/Click
Dec22 220520 107.29 107.31 106.80 106.83 -0.54 301 2,877 +147 Hover/Click
Total Volume and Open Interest 159,181 707,288 +576  
Mexican Peso(CME) Weekly Monthly
Jun22 220520 500.00 502.25 498.75 500.63 +0.63 64,034 165,240 -5,225 Hover/Click
Sep22 220520 491.38 492.00 490.00 491.13 +0.63 312 455 -4 Hover/Click
Total Volume and Open Interest 64,346 165,695 -5,229  
Brazilian Real(CME) Weekly Monthly
Jun22 220520 202.70 205.45 202.65 204.90 +1.20 10,575 54,736 -286 Hover/Click
Jul22 220520 201.90 203.35 200.95 203.10 +1.20 86 813 +16  
Aug22 220520 201.95 201.95 201.60 201.60 +1.20 0 89 +0  
Sep22 220520 199.55 199.75 199.55 199.75 +1.20 1 82 +0 Hover/Click
Total Volume and Open Interest 10,662 55,720 -270  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220520 140~300 142~010 140~070 141~250 +1~060 426,795 1,208,775 +6,317 Hover/Click
Sep22 220520 139~290 141~020 139~080 140~260 +1~060 8,700 46,233 +3,879 Hover/Click
Dec22 220520 140~110 140~110 140~110 140~110 +1~030 0 11 +0 Hover/Click
Total Volume and Open Interest 435,495 1,255,019 +10,196  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220520 119~265 120~085 119~160 120~040 +0~135 1,740,614 3,577,615 +4,621 Hover/Click
Sep22 220520 119~130 119~280 119~030 119~235 +0~145 91,267 141,250 +47,862 Hover/Click
Dec22 220520 119~165 119~200 119~165 119~200 +0~165 0 34 +0 Hover/Click
Total Volume and Open Interest 1,831,881 3,718,899 +52,483  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220520 113~062 113~136 112~316 113~104 +0~060 1,202,472 3,713,432 +12,216 Hover/Click
Sep22 220520 112~250 113~014 112~186 112~300 +0~062 34,625 101,808 +11,484 Hover/Click
Dec22 220520 112~300 112~300 112~300 112~300 +0~062       Hover/Click
Total Volume and Open Interest 1,237,097 3,815,240 +23,700  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220520 105~226 105~262 105~204 105~244 +0~021 616,747 2,380,747 +26,369 Hover/Click
Sep22 220520 105~110 105~145 105~086 105~126 +0~020 63,188 65,444 +43,798 Hover/Click
Dec22 220520 105~132 105~132 105~132 105~132 +0~020       Hover/Click
Total Volume and Open Interest 679,935 2,446,191 +70,167  
Eurodollars(CME) Weekly Monthly
Jun22 220520 98.183 98.198 98.177 98.195 +0.010 120,935 1,121,658 +76,239 Hover/Click
Sep22 220520 97.365 97.415 97.345 97.390 +0.025 120,694 974,388 +3,548 Hover/Click
Dec22 220520 96.860 96.920 96.830 96.875 +0.015 151,605 1,378,452 +17,380 Hover/Click
Mar23 220520 96.710 96.770 96.665 96.725 +0.025 69,287 945,018 +16,287 Hover/Click
Jun23 220520 96.680 96.750 96.625 96.705 +0.055 112,386 904,530 -414 Hover/Click
Sep23 220520 96.775 96.865 96.730 96.830 +0.070 66,127 830,806 +1,161 Hover/Click
Dec23 220520 96.885 96.975 96.840 96.950 +0.085 128,180 1,175,037 +3,170 Hover/Click
Mar24 220520 96.980 97.070 96.940 97.055 +0.090 48,125 414,037 +464 Hover/Click
Jun24 220520 97.035 97.125 97.000 97.110 +0.085 52,902 441,010 -1,925 Hover/Click
Sep24 220520 97.065 97.145 97.025 97.135 +0.085 50,346 443,506 -118 Hover/Click
Dec24 220520 97.075 97.150 97.035 97.140 +0.080 59,623 734,297 -3,299 Hover/Click
Mar25 220520 97.105 97.170 97.060 97.160 +0.075 29,545 240,171 +392 Hover/Click
Jun25 220520 97.125 97.185 97.080 97.175 +0.070 23,985 174,364 +10,070 Hover/Click
Sep25 220520 97.130 97.190 97.090 97.180 +0.065 16,813 119,809 +90 Hover/Click
Dec25 220520 97.130 97.180 97.080 97.165 +0.055 22,251 135,439 -5,208 Hover/Click
Mar26 220520 97.120 97.165 97.070 97.155 +0.055 12,759 76,604 -611 Hover/Click
Jun26 220520 97.100 97.150 97.055 97.135 +0.055 12,404 72,865 +1,154 Hover/Click
Sep26 220520 97.070 97.135 97.035 97.120 +0.060 11,680 75,168 +308 Hover/Click
Total Volume and Open Interest 1,162,760 10,513,819 +131,936  
Ultra T-Bond(CBOT)
Jun22 220520 157~02 158~29 155~28 158~10 +1~28 244,223 1,259,314 -2,836  
Sep22 220520 156~28 158~30 155~29 158~12 +1~29 36,296 65,686 +25,026  
Dec22 220520 158~12 158~12 158~12 158~12 +1~29        
Total Volume and Open Interest 280,519 1,325,000 +22,190  
Ultra 10-Yr T-Note(CBOT)
Jun22 220520 129~215 130~130 129~065 130~080 +0~250 287,148 1,221,092 +10,408  
Sep22 220520 128~165 129~065 128~005 129~020 +0~250 5,182 17,753 +3,242  
Dec22 220520 129~020 129~020 129~020 129~020 +0~250        
Total Volume and Open Interest 292,330 1,238,845 +13,650  
30 Day Federal Funds(CBOT)
May22 220520 99.235 99.235 99.232 99.235 +0.003 5,933 354,855 +1,355  
Jun22 220520 98.905 98.910 98.900 98.910 +0.010 12,261 151,738 +2,141  
Jul22 220520 98.585 98.590 98.575 98.590 +0.015 32,692 342,985 -1,084  
Aug22 220520 98.150 98.170 98.135 98.170 +0.030 44,741 217,592 -3,362  
Sep22 220520 98.030 98.055 98.015 98.055 +0.035 8,221 66,805 +1,573  
Oct22 220520 97.760 97.805 97.740 97.795 +0.040 32,254 161,512 +928  
Total Volume and Open Interest 230,152 1,810,497 +14,092  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220519 149.52 149.66 149.47 149.65 +0.14 898 11,603 +111 Hover/Click
Sep22 220519 149.35 149.35 149.35 149.35 +0.14       Hover/Click
Dec22 220519 149.35 149.35 149.35 149.35 +0.14       Hover/Click
Total Volume and Open Interest 898 11,603 +111  
Euro-Buxl(EUREX)
Jun22 220520 171.22 171.70 168.78 170.24 -1.54 94,961 320,290 +4,714  
Sep22 220520 185.72 185.72 182.96 184.30 -1.96 1,076 8,564 +815  
Dec22 220520 182.28 182.28 182.28 182.28 -1.54        
Total Volume and Open Interest 96,037 328,854 +5,529  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220520 153.60 154.22 153.16 153.93 +0.05 942,439 1,480,242 -7,187 Hover/Click
Sep22 220520 154.18 154.68 153.69 154.47 +0.04 12,120 106,846 +8,671 Hover/Click
Dec22 220520 151.76 151.76 151.76 151.76 +0.05 1 16 +0 Hover/Click
Total Volume and Open Interest 954,560 1,587,104 +1,484  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220520 127.15 127.62 127.02 127.47 +0.13 780,132 1,841,599 +16,774 Hover/Click
Sep22 220520 125.89 126.36 125.84 126.24 +0.13 6,978 36,495 +6,401 Hover/Click
Dec22 220520 126.44 126.44 126.44 126.44 +0.13       Hover/Click
Total Volume and Open Interest 787,110 1,878,094 +23,175  
Euro-Schatz(EUREX)
Jun22 220520 110.24 110.37 110.20 110.32 +0.03 647,570 2,065,375 -78,993  
Sep22 220520 109.57 109.71 109.57 109.67 +0.04 7,260 20,342 +6,023  
Dec22 220520 110.35 110.35 110.35 110.35 +0.03        
Total Volume and Open Interest 654,830 2,085,717 -72,970  
3-Mth Euribor(EUREX)
Jun22 220520 100.225 100.225 100.225 100.225 +0.010 0 495 +0  
Sep22 220520 99.640 99.640 99.640 99.640 unch 0 1,308 +0  
Dec22 220520 99.250 99.250 99.250 99.250 +0.005 0 194 +0  
Total Volume and Open Interest 10 3,533 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220520 118~26 118~32 118~11 118~28 -0~07 238,656 655,114 -9,654 Hover/Click
Sep22 220520 118~01 118~10 117~25 118~07 -0~08 23 84 +9 Hover/Click
Total Volume and Open Interest 238,679 655,198 -9,645  
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 Hover/Click
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344 Hover/Click
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703 Hover/Click
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157 Hover/Click
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516 Hover/Click
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928 Hover/Click
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun22 220520 100.205 100.235 100.195 100.230 +0.015 156,487 450,055 +31,640  
Sep22 220520 99.605 99.645 99.580 99.640 unch 187,258 513,008 -6,502  
Dec22 220520 99.210 99.275 99.185 99.255 +0.010 171,979 593,280 +11,946  
Total Volume and Open Interest 1,203,670 4,266,927 +24,469  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220520 98.72 98.75 98.71 98.74 +0.02 26,958 182,366 -3,883  
Sep22 220520 97.66 97.75 97.65 97.73 +0.08 17,467 182,224 -3,777  
Dec22 220520 96.96 97.05 96.96 97.02 +0.06 25,764 185,827 +5,649  
Mar23 220520 96.50 96.58 96.50 96.56 +0.06 14,626 128,630 +3,000  
Jun23 220520 96.39 96.46 96.39 96.44 +0.06 8,390 110,343 -538  
Sep23 220520 96.39 96.49 96.39 96.45 +0.05 6,830 102,327 -1,894  
Dec23 220520 96.44 96.52 96.44 96.47 +0.05 3,114 54,231 -61  
Mar24 220520 96.46 96.54 96.46 96.50 +0.05 951 46,237 -163  
Jun24 220520 96.54 96.54 96.52 96.53 +0.06 4 483 +4  
Sep24 220520 96.53 96.53 96.53 96.53 +0.06 0 104 +0  
Total Volume and Open Interest 104,104 992,932 -1,663  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220520 96.59 96.75 96.59 96.67 +0.08 173,682 1,106,249 -10,937  
Sep22 220520 96.67 96.67 96.67 96.67 +0.08 25 1,251 +25  
Total Volume and Open Interest 173,707 1,107,500 -10,912  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220520 97.05 97.15 97.05 97.10 +0.06 121,482 872,519 +6,622  
Sep22 220520 96.89 96.89 96.89 96.89 +0.05        
Total Volume and Open Interest 121,482 872,519 +6,622  
Gold(CMX) Weekly Monthly
Jun22 220520 1839.6 1847.8 1830.6 1842.1 +0.9 150,353 217,598 -21,596 Hover/Click
Aug22 220520 1847.4 1854.0 1837.3 1848.4 +0.6 40,538 274,525 +16,851 Hover/Click
Oct22 220520 1854.7 1859.4 1846.0 1856.0 +0.7 216 13,258 +22 Hover/Click
Dec22 220520 1862.7 1870.0 1853.6 1864.6 +0.7 1,606 33,623 +35 Hover/Click
Feb23 220520 1872.4 1874.2 1867.2 1874.2 +0.5 148 6,690 +111 Hover/Click
Apr23 220520 1882.8 1883.7 1882.6 1883.7 +0.3 16 3,142 -14 Hover/Click
Jun23 220520 1892.0 1893.2 1886.4 1893.2 +0.3 25 1,026 +11 Hover/Click
Aug23 220520 1902.4 1902.4 1902.4 1902.4 +0.3 0 50 +0 Hover/Click
Oct23 220520 1912.1 1912.1 1912.1 1912.1 +0.3 1 5 +1 Hover/Click
Dec23 220520 1923.3 1923.3 1923.3 1923.3 +0.3 0 396 +0 Hover/Click
Feb24 220520 1926.9 1926.9 1926.9 1926.9 +0.3       Hover/Click
Total Volume and Open Interest 193,412 551,158 -4,598  
Silver(CMX) Weekly Monthly
May22 220520 2166.9 2166.9 2166.9 2166.9 -22.9 107 471 -89 Hover/Click
Jul22 220520 2196.5 2208.0 2158.0 2167.4 -23.4 33,867 113,483 +139 Hover/Click
Sep22 220520 2204.0 2215.0 2168.0 2176.8 -23.4 2,057 17,106 +72 Hover/Click
Dec22 220520 2224.5 2236.0 2188.0 2195.9 -23.9 908 10,011 +352 Hover/Click
Mar23 220520 2232.0 2232.0 2217.5 2217.5 -23.9 104 1,994 -11 Hover/Click
May23 220520 2231.3 2231.3 2231.3 2231.3 -23.4 50 73 +27 Hover/Click
Jul23 220520 2272.0 2272.0 2246.4 2246.4 -23.4 0 109 +0 Hover/Click
Total Volume and Open Interest 37,283 145,045 +511  
Platinum(NYMEX) Weekly Monthly
Jul22 220520 953.7 961.0 938.1 941.1 -12.6 12,925 54,191 +922 Hover/Click
Oct22 220520 954.4 960.7 939.1 940.9 -12.6 272 12,284 -14 Hover/Click
Jan23 220520 954.0 955.9 940.0 941.7 -12.5 47 260 +4 Hover/Click
Apr23 220520 960.0 960.0 946.8 946.8 -12.5 0 25 +0 Hover/Click
Total Volume and Open Interest 13,244 66,838 +912  
Palladium(NYMEX) Weekly Monthly
Jun22 220520 1978.50 2017.00 1913.00 1939.70 -38.70 1,624 4,187 -336 Hover/Click
Sep22 220520 1990.00 2018.00 1915.50 1940.90 -40.90 469 4,624 +55 Hover/Click
Dec22 220520 2004.50 2004.50 1950.00 1953.50 -40.60 2 16 -1 Hover/Click
Total Volume and Open Interest 2,097 8,834 -280  
Copper(CMX) Weekly Monthly
May22 220520 425.60 432.00 425.60 428.10 -0.40 689 1,385 -97 Hover/Click
Jul22 220520 427.75 432.75 425.05 427.50 -0.80 45,558 108,577 -226 Hover/Click
Sep22 220520 427.75 432.65 425.15 427.85 -0.55 4,908 34,428 -256 Hover/Click
Dec22 220520 428.90 432.85 425.80 428.40 -0.45 1,577 26,182 +284 Hover/Click
Mar23 220520 431.80 431.90 427.05 428.75 -0.25 648 6,291 -315 Hover/Click
Total Volume and Open Interest 54,116 188,950 -533  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220520 31209 31548 30585 31213 +11 168,601 83,758 +4,427 Hover/Click
Sep22 220520 31200 31502 30574 31195 +7 337 869 +11 Hover/Click
Dec22 220520 31451 31451 31451 31451 +30 0 8 +0 Hover/Click
Mar23 220520 31528 31528 31528 31528 +29       Hover/Click
Total Volume and Open Interest 168,938 84,635 +4,438  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220520 3900.50 3949.50 3807.50 3899.50 +1.75 2,202,394 2,235,747 +21,669 Hover/Click
Sep22 220520 3902.75 3951.25 3810.00 3901.75 +1.50 6,655 24,103 +115 Hover/Click
Dec22 220520 3922.75 3961.50 3820.25 3913.00 +1.25 2,629 12,635 +1,742 Hover/Click
Mar23 220520 3847.25 3931.75 3847.25 3931.75 +1.00 49 1,244 +41 Hover/Click
Total Volume and Open Interest 2,211,727 2,275,676 +23,567  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220520 11898.00 12096.75 11491.25 11840.75 -37.50 735,386 250,542 +10,761 Hover/Click
Sep22 220520 11953.25 12121.50 11521.25 11870.50 -38.75 1,246 3,676 +149 Hover/Click
Dec22 220520 12003.00 12141.00 11600.00 11922.00 -48.25 3 237 -1 Hover/Click
Total Volume and Open Interest 736,635 254,462 +10,909  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220520 2389.90 2421.80 2326.70 2382.40 -5.60 14,109 59,711 -284 Hover/Click
Sep22 220520 2390.20 2390.20 2390.20 2390.20 -5.60 7 9 +6 Hover/Click
Dec22 220520 2395.10 2395.10 2395.10 2395.10 -7.90       Hover/Click
Total Volume and Open Interest 14,116 59,720 -278  
Volatility Index(CBOE)
May22 220518 26.70 27.20 26.30 27.10 +0.50 50,386 34,155 -7,755  
Jun22 220520 29.15 31.70 28.05 29.42 +0.13 135,470 142,017 +8,588  
Jul22 220520 29.65 31.70 28.95 29.96 +0.20 58,314 61,309 +492  
Aug22 220520 29.63 31.40 29.10 29.91 +0.23 25,431 47,313 +301  
Total Volume and Open Interest 243,394 299,365 -11,928  
S & P 600(CME)
Jun22 220520 1172.20 1172.20 1172.20 1172.20 -4.70        
Sep22 220520 1172.90 1172.90 1172.90 1172.90 -4.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220520 1777.40 1803.80 1727.30 1772.20 -2.70 242,530 531,141 +4,351 Hover/Click
Sep22 220520 1794.00 1800.50 1729.50 1773.00 -2.90 168 556 +15 Hover/Click
Dec22 220520 1774.10 1774.10 1774.10 1774.10 -3.90       Hover/Click
Total Volume and Open Interest 242,698 531,697 +4,366  
Nikkei 225(CME)
Jun22 220520 26395 26955 26380 26730 +350 6,978 10,749 -1,535  
Sep22 220520 26600 26940 26600 26730 +335 203 502 +200  
Total Volume and Open Interest 7,181 11,251 -1,335  
Nikkei 225(SGX) Weekly Monthly
Jun22 220519 26870 26930 26115 26340 -505 39,048 112,175 -204  
Sep22 220519 26305 26305 26290 26290 -505 0 1,212 +62  
Dec22 220519 26075 26075 26075 26075 -500 0 12,986 +0  
Total Volume and Open Interest 39,048 139,889 -142  
Nikkei 225 Mini(JPX)
Jun22 220520 26460 26770 26415 26770 +400 567,248 352,616 -2,815  
Sep22 220519 26800 26870 26060 26310 -490 31,138 14,192 +339  
Dec22 220519 26575 26630 25865 26090 -490 805 4,098 -163  
Total Volume and Open Interest 450,981 380,143 +1,115  
Nikkei 225(JPX)
Jun22 220520 26460 26770 26410 26770 +400 39,525 230,949 -243  
Sep22 220520 26390 26710 26360 26710 +400 286 8,978 -23  
Dec22 220520 26400 26490 26400 26490 +400 0 28,536 +400  
Total Volume and Open Interest 39,831 309,786 +584  
Nikkei 225(CME) Yen
Jun22 220520 26400 26935 26360 26715 +345 39,120 45,940 +41  
Sep22 220520 26650 26650 26650 26650 +340 310 850 +308  
Dec22 220520 26430 26430 26430 26430 +340        
Total Volume and Open Interest 39,430 46,790 +349  
Nikkei 225(CME) e-Mini Yen
Jun22 220520 26720 26720 26715 26720 +350        
Sep22 220520 26650 26650 26650 26650 +340        
Dec22 220520 26430 26430 26430 26430 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220520 6320.0 6376.0 6288.5 6343.0 +71.0 160,590 286,896 -39,232  
Jun22 220520 6274.0 6330.5 6174.0 6237.0 +13.0 130,656 179,837 +117,513  
Jul22 220520 6290.0 6295.5 6219.5 6219.5 +13.5 0 1 +0  
Sep22 220520 6214.0 6214.0 6214.0 6214.0 +13.0 0 6 -2  
Dec22 220520 6198.0 6198.0 6198.0 6198.0 +12.0 0 14,532 +0  
Mar23 220520 6198.0 6198.0 6198.0 6198.0 +13.0        
Total Volume and Open Interest 291,246 481,275 +78,279  
Hang Seng Index(HKFE) Weekly Monthly
May22 220520 20015 20746 19939 20612 +592 111,419 114,657 -1,684  
Jun22 220520 19750 20529 19749 20397 +593 1,364 15,996 +212  
Total Volume and Open Interest 112,856 151,068 -1,459  
DAX(EUREX) Weekly Monthly
Jun22 220520 13935.0 14150.0 13842.0 13960.0 +122.0 59,027 92,970 +1,475  
Sep22 220520 13931.0 14118.0 13896.0 13944.0 +122.0 18 547 +8  
Dec22 220520 13949.0 13949.0 13949.0 13949.0 +123.0 0 4 +0  
Total Volume and Open Interest 59,045 93,521 +1,483  
Mini-DAX(EUREX)
Jun22 220520 13935.0 14150.0 13842.0 13960.0 +122.0 39,017 14,495 -176  
Sep22 220520 13952.0 14127.0 13856.0 13944.0 +122.0 38 143 -3  
Dec22 220520 13949.0 13949.0 13949.0 13949.0 +123.0 1 9 -1  
Total Volume and Open Interest 39,056 14,647 -180  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220520 3642 3699 3603 3641 +24 807,877 4,535,811 -14,723  
Sep22 220520 3642 3673 3596 3626 +24 367 64,758 +231  
Dec22 220520 3654 3654 3616 3616 +24 2 116,167 -1  
Total Volume and Open Interest 808,246 4,724,232 -14,493  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220520 11385 11397 11216 11276 -29 31,777 171,669 +1,073  
Sep22 220520 11335 11355 11225 11253 -27 69 2,231 +3  
Dec22 220520 11232 11232 11232 11232 -31 0 29 +0  
Total Volume and Open Interest 31,846 173,929 +1,076  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220520 7322.00 7445.00 7311.50 7377.00 +97.50 96,825 607,012 -6,405  
Sep22 220520 7319.00 7370.00 7318.50 7322.50 +93.50 10 8,092 -1  
Dec22 220520 7319.50 7319.50 7319.50 7319.50 +93.50 0 1,368 +0  
Total Volume and Open Interest 96,835 616,472 -6,406  
SPI 200(SFE) Weekly Monthly
Jun22 220520 7043.0 7153.0 6989.0 7144.0 +87.0 46,860 239,422 -506  
Sep22 220520 6981.0 7044.0 6981.0 7044.0 +86.0 8 284 +0  
Dec22 220520 7045.0 7045.0 7045.0 7045.0 +86.0 0 509 +0  
Total Volume and Open Interest 48,857 242,283 +1,319  
FTSE MIB(ISE)
Jun22 220520 23870.00 24220.00 23500.00 23777.00 +48.00 16,950 103,146 -202  
Sep22 220520 23460.00 24005.00 23410.00 23620.00 +46.00 31 1,742 +14  
Dec22 220520 23430.00 23430.00 23430.00 23430.00 +46.00 0 7 +0  
Total Volume and Open Interest 16,981 104,895 -188  
KOSPI 200(KFE)
Jun22 220519 340.05 343.90 340.00 342.10 -6.30 195,476 292,778 +5,459  
Sep22 220519 340.25 343.85 340.05 342.10 -6.25 1,759 13,566 +129  
Dec22 220519 342.00 344.55 341.25 343.50 -5.70 3 14,869 -108  
Total Volume and Open Interest 197,240 335,014 +5,480  
GSCI(CME) Weekly Monthly
Jun22 220520 765.85 765.85 765.85 765.85 +0.50 12 1,396 +0  
Jul22 220520 763.35 763.35 763.35 763.35 +0.50        
Aug22 220520 760.85 760.85 760.85 760.85 -4.50        
Total Volume and Open Interest 12 1,396 +0  
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php