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 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230621 1489.00 1521.25 1479.00 1514.75 +37.50 158,732 134,474 -18,166 Hover/Click
Aug23 230621 1421.00 1447.00 1411.25 1445.00 +36.75 46,265 48,811 +2,082 Hover/Click
Sep23 230621 1368.25 1389.00 1353.75 1388.00 +34.75 22,483 43,498 +339 Hover/Click
Nov23 230621 1358.00 1378.00 1341.25 1377.00 +34.25 192,401 284,956 +12,549 Hover/Click
Jan24 230621 1364.50 1384.75 1349.25 1383.75 +33.25 29,677 45,664 -129 Hover/Click
Mar24 230621 1344.25 1366.25 1333.00 1365.25 +31.75 32,318 51,663 +6,920 Hover/Click
May24 230621 1334.00 1355.75 1325.75 1354.50 +28.75 15,409 26,124 +3,454 Hover/Click
Jul24 230621 1333.00 1353.25 1324.75 1351.50 +26.50 5,989 11,497 +180 Hover/Click
Aug24 230621 1312.50 1326.25 1312.50 1326.25 +23.75 153 722 -59 Hover/Click
Sep24 230621 1263.00 1277.50 1255.00 1277.50 +19.50 214 807 -43 Hover/Click
Nov24 230621 1243.25 1259.00 1236.75 1256.00 +15.50 1,697 8,722 +293 Hover/Click
Jan25 230621 1257.75 1257.75 1257.75 1257.75 +15.50 0 74 +0 Hover/Click
Mar25 230621 1249.50 1249.50 1249.50 1249.50 +15.50 0 5 +0 Hover/Click
May25 230621 1242.25 1242.25 1242.25 1242.25 +15.50 0 849 +0 Hover/Click
Total Volume and Open Interest 505,353 658,190 +7,416  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230621 418.10 441.20 417.40 439.20 +26.40 80,048 74,147 -10,301 Hover/Click
Aug23 230621 415.40 438.90 414.10 437.30 +27.20 40,954 80,625 +4,135 Hover/Click
Sep23 230621 411.60 436.50 410.60 435.20 +28.70 23,646 58,031 +972 Hover/Click
Oct23 230621 407.70 432.20 406.60 432.20 +30.00 14,789 39,614 +1,406 Hover/Click
Dec23 230621 408.90 432.60 406.60 432.60 +30.00 75,645 176,881 +4,359 Hover/Click
Jan24 230621 409.60 430.50 404.80 430.50 +30.00 14,915 38,919 +150 Hover/Click
Mar24 230621 397.70 422.00 397.50 421.80 +29.40 9,547 20,765 +1,505 Hover/Click
May24 230621 394.70 416.30 392.80 415.60 +28.40 5,690 11,448 +461 Hover/Click
Jul24 230621 392.40 416.70 392.40 414.60 +27.90 3,671 6,099 -108 Hover/Click
Aug24 230621 392.00 412.10 390.80 410.10 +27.20 419 1,454 -40 Hover/Click
Total Volume and Open Interest 270,452 512,726 +2,766  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230621 59.30 59.30 55.63 55.63 -4.00 75,456 69,436 -9,211 Hover/Click
Aug23 230621 58.37 58.37 54.73 54.73 -4.00 30,354 80,946 +2,107 Hover/Click
Sep23 230621 57.69 57.69 54.10 54.10 -4.00 20,582 49,444 +910 Hover/Click
Oct23 230621 57.34 57.40 53.76 53.76 -4.00 15,764 34,643 +1,177 Hover/Click
Dec23 230621 57.00 57.27 53.66 53.66 -4.00 69,427 174,575 +3,647 Hover/Click
Jan24 230621 56.89 56.89 53.50 53.50 -4.00 13,515 32,858 +159 Hover/Click
Mar24 230621 56.51 56.51 53.05 53.24 -3.81 8,405 25,215 -260 Hover/Click
May24 230621 55.01 55.01 52.60 53.04 -3.56 5,345 18,414 +176 Hover/Click
Jul24 230621 53.00 53.67 52.18 52.80 -3.38 4,096 21,209 -941 Hover/Click
Aug24 230621 52.75 53.24 51.64 52.43 -3.20 498 1,929 -37 Hover/Click
Total Volume and Open Interest 244,850 515,686 -2,346  
Canola(WCE) Weekly Monthly
Jul23 230621 745.5 748.4 720.6 745.3 -0.2 8,317 34,815 -4,166 Hover/Click
Nov23 230621 714.3 722.9 685.8 720.6 +5.8 13,534 153,677 +1,577 Hover/Click
Jan24 230621 719.5 728.8 693.5 726.6 +5.9 859 22,665 -84 Hover/Click
Mar24 230621 708.6 730.3 704.7 728.7 +3.9 801 14,459 +422 Hover/Click
May24 230621 712.7 731.9 709.0 730.7 +2.0 208 5,560 +160 Hover/Click
Total Volume and Open Interest 23,813 235,225 -2,067  
Corn(CBOT) Weekly Monthly
Jul23 230621 650.00 672.50 647.25 671.00 +27.25 223,694 220,577 -21,028 Hover/Click
Sep23 230621 602.25 624.75 599.00 623.50 +30.50 189,708 391,701 +7,525 Hover/Click
Dec23 230621 609.00 629.75 604.50 628.75 +31.25 294,484 484,253 +22,544 Hover/Click
Mar24 230621 616.25 636.25 612.25 635.75 +29.75 38,843 78,758 +1,310 Hover/Click
May24 230621 619.00 637.75 615.00 637.00 +27.25 13,180 23,970 +840 Hover/Click
Jul24 230621 618.00 635.00 614.50 634.50 +24.75 14,073 41,195 +361 Hover/Click
Sep24 230621 561.00 578.00 558.50 577.75 +20.00 4,506 8,619 +50 Hover/Click
Dec24 230621 548.00 565.00 544.50 564.50 +18.00 9,128 34,371 +181 Hover/Click
Mar25 230621 556.00 571.50 552.00 571.50 +17.75 218 921 +135 Hover/Click
May25 230621 558.00 573.25 558.00 573.25 +17.25 4 44 +2 Hover/Click
Total Volume and Open Interest 788,046 1,286,324 +11,984  
Wheat(CBOT) Weekly Monthly
Jul23 230621 700.50 735.50 699.25 734.50 +38.75 99,940 87,394 -13,119 Hover/Click
Sep23 230621 713.00 748.75 712.75 748.25 +39.50 85,155 142,618 -780 Hover/Click
Dec23 230621 730.00 765.00 728.50 764.00 +39.75 46,581 82,153 +618 Hover/Click
Mar24 230621 740.00 775.25 740.00 774.25 +38.50 10,779 25,074 +1,179 Hover/Click
May24 230621 748.50 777.50 745.00 776.75 +35.25 3,630 9,105 -467 Hover/Click
Jul24 230621 743.00 775.25 743.00 774.50 +32.00 2,049 14,269 -90 Hover/Click
Total Volume and Open Interest 248,932 365,199 -12,485  
Wheat(KCBT) Weekly Monthly
Jul23 230621 839.50 876.75 839.50 873.75 +37.75 22,957 31,621 -5,012 Hover/Click
Sep23 230621 836.75 875.00 836.00 872.00 +37.50 27,812 77,534 +2,600 Hover/Click
Dec23 230621 838.00 874.75 838.00 871.75 +37.50 9,480 44,371 +914 Hover/Click
Mar24 230621 839.25 868.25 833.50 865.50 +36.50 3,252 18,358 -17 Hover/Click
May24 230621 831.50 859.75 831.50 857.25 +34.50 1,065 3,873 -63 Hover/Click
Jul24 230621 808.00 838.00 808.00 835.75 +31.50 595 3,526 -45 Hover/Click
Sep24 230621 810.25 834.00 810.25 832.75 +27.50 218 517 +13 Hover/Click
Total Volume and Open Interest 65,575 180,480 -1,588  
Wheat(MGE) Weekly Monthly
Jul23 230621 852.50 879.00 850.75 878.75 +29.75 4,260 0 -17,045 Hover/Click
Sep23 230621 855.00 882.75 853.75 881.75 +29.75 5,560 0 -24,720 Hover/Click
Dec23 230621 862.00 886.25 859.50 885.75 +29.75 1,653 0 -13,214 Hover/Click
Mar24 230621 865.00 890.75 865.00 890.00 +29.25 43 0 -3,113 Hover/Click
May24 230621 873.00 884.00 873.00 884.00 +25.50 3 0 -197 Hover/Click
Jul24 230621 857.75 857.75 857.75 857.75 +17.00 45 0 -74 Hover/Click
Total Volume and Open Interest 11,572 59,244 +733  
Oats(CBOT) Weekly Monthly
Jul23 230621 397.50 403.00 389.25 397.75 +0.75 607 1,654 -137 Hover/Click
Sep23 230621 400.50 406.75 397.50 404.75 +3.50 183 713 +21 Hover/Click
Dec23 230621 402.75 415.00 399.75 412.00 +7.25 354 1,519 -81 Hover/Click
Mar24 230621 420.00 420.00 417.50 417.50 +6.25 0 156 +0 Hover/Click
Total Volume and Open Interest 1,144 4,055 -197  
Rough Rice(CBOT) Weekly Monthly
Jul23 230621 17.25 17.55 17.20 17.45 +0.26 446 1,747 -232 Hover/Click
Sep23 230621 15.59 15.77 15.49 15.61 -0.03 627 6,160 +300 Hover/Click
Nov23 230621 15.73 15.78 15.62 15.65 -0.05 35 777 +0 Hover/Click
Jan24 230621 15.94 15.95 15.81 15.81 -0.04 0 59 +0 Hover/Click
Total Volume and Open Interest 1,108 8,744 +68  
Live Cattle(CME) Weekly Monthly
Jun23 230621 177.200 177.580 176.250 177.250 +0.120 1,278 5,437 -658 Hover/Click
Aug23 230621 169.300 170.150 168.100 169.750 +0.050 21,122 145,371 -1,112 Hover/Click
Oct23 230621 173.130 173.700 171.830 172.950 -0.500 13,670 84,709 -1,014 Hover/Click
Dec23 230621 177.080 177.750 175.850 176.935 -0.465 12,082 53,134 -159 Hover/Click
Feb24 230621 180.735 181.735 179.830 180.900 -0.335 7,221 24,305 +211 Hover/Click
Apr24 230621 183.100 184.400 182.650 183.750 -0.200 2,418 15,761 -249 Hover/Click
Total Volume and Open Interest 59,099 340,307 -2,791  
Feeder Cattle(CME) Weekly Monthly
Aug23 230621 230.650 230.650 226.700 227.735 -4.415 6,733 29,464 -652 Hover/Click
Sep23 230621 234.130 234.130 230.250 231.435 -4.195 3,106 10,052 -33 Hover/Click
Oct23 230621 236.485 236.485 232.450 233.900 -3.885 1,620 6,831 -106 Hover/Click
Nov23 230621 237.685 237.685 233.535 235.080 -3.720 1,107 6,419 -70 Hover/Click
Jan24 230621 237.000 237.035 233.380 234.880 -3.470 652 4,201 +108 Hover/Click
Mar24 230621 236.785 237.130 234.550 235.700 -3.485 230 1,304 -15 Hover/Click
Apr24 230621 239.450 239.800 237.035 238.850 -2.900 63 504 +1 Hover/Click
Total Volume and Open Interest 13,550 58,999 -744  
Lean Hogs(CME) Weekly Monthly
Jul23 230621 94.500 96.300 94.300 94.750 -1.100 16,256 29,927 -2,887 Hover/Click
Aug23 230621 92.000 93.700 91.900 92.780 -0.420 23,593 73,912 -15 Hover/Click
Oct23 230621 80.650 81.780 80.480 81.050 -0.550 7,334 38,562 +469 Hover/Click
Dec23 230621 77.280 77.900 76.700 77.330 -0.120 4,659 26,056 +312 Hover/Click
Feb24 230621 81.530 82.550 81.450 82.100 +0.070 2,276 16,823 -86 Hover/Click
Apr24 230621 86.730 87.530 86.480 87.080 +0.080 1,099 6,185 +236 Hover/Click
May24 230621 91.080 91.500 91.050 91.430 +0.250 1 140 +1  
Jun24 230621 97.300 97.650 96.850 97.350 +0.020 380 1,283 +103 Hover/Click
Total Volume and Open Interest 55,651 193,422 -1,867  
Class III Milk(CME) Weekly Monthly
Jun23 230621 14.95 14.95 14.93 14.95 +0.01 320 7,132 -31 Hover/Click
Jul23 230621 15.37 15.88 15.37 15.78 +0.41 1,128 6,930 +62 Hover/Click
Aug23 230621 16.50 16.68 16.20 16.63 +0.34 688 5,248 +358 Hover/Click
Sep23 230621 17.42 17.74 17.25 17.65 +0.25 208 2,969 +13 Hover/Click
Oct23 230621 18.15 18.21 18.06 18.20 +0.15 186 1,993 +74 Hover/Click
Nov23 230621 18.45 18.55 18.42 18.46 +0.06 97 1,651 +19 Hover/Click
Dec23 230621 18.19 18.33 18.18 18.28 +0.10 34 1,321 +8 Hover/Click
Jan24 230621 18.06 18.07 18.06 18.06 +0.06 13 438 +11 Hover/Click
Feb24 230621 18.05 18.05 18.05 18.05 +0.05 9 394 +0 Hover/Click
Mar24 230621 18.05 18.10 18.05 18.10 +0.10 6 423 +0 Hover/Click
Apr24 230621 18.00 18.00 18.00 18.00 unch 6 274 +0 Hover/Click
May24 230621 18.00 18.00 18.00 18.00 unch 9 268 +1 Hover/Click
Jun24 230621 18.00 18.01 18.00 18.00 unch 5 267 +0 Hover/Click
Total Volume and Open Interest 2,712 29,638 +518  
Cocoa(ICE) Weekly Monthly
Jul23 230621 3131 3182 3104 3164 +22 7,851 14,052 -2,108 Hover/Click
Sep23 230621 3201 3247 3174 3237 +26 40,558 157,353 -388 Hover/Click
Dec23 230621 3216 3255 3189 3248 +24 26,271 98,356 -229 Hover/Click
Mar24 230621 3190 3218 3163 3212 +16 11,728 50,296 +636 Hover/Click
May24 230621 3159 3185 3143 3180 +9 2,070 11,158 +833 Hover/Click
Jul24 230621 3131 3155 3117 3148 +5 830 7,395 +502 Hover/Click
Sep24 230621 3105 3120 3089 3118 +5 764 4,878 +5 Hover/Click
Total Volume and Open Interest 90,307 344,838 -749  
Coffee "C"(ICE) Weekly Monthly
Jul23 230621 178.90 178.95 168.95 172.00 -5.45 9,257 9,241 -3,317 Hover/Click
Sep23 230621 177.10 177.30 170.60 172.25 -3.85 20,776 90,446 +407 Hover/Click
Dec23 230621 176.00 176.00 169.70 171.20 -3.45 6,338 42,279 +665 Hover/Click
Mar24 230621 176.00 176.00 170.30 171.50 -3.50 2,132 19,166 +123 Hover/Click
May24 230621 176.80 176.80 171.30 172.40 -3.40 607 8,705 -52 Hover/Click
Jul24 230621 175.70 175.70 172.00 173.00 -3.50 300 4,297 -36 Hover/Click
Total Volume and Open Interest 39,753 180,989 -2,222  
Orange Juice(ICE) Weekly Monthly
Jul23 230621 268.85 268.85 257.55 257.55 -10.00 736 4,009 -750 Hover/Click
Sep23 230621 264.50 264.50 254.30 254.30 -10.00 649 3,827 +607 Hover/Click
Nov23 230621 256.20 256.25 250.00 250.00 -6.85 42 626 +27 Hover/Click
Jan24 230621 251.00 251.00 244.95 244.95 -6.65 3 66 +22 Hover/Click
Mar24 230621 245.10 245.10 245.10 245.10 +0.75 0 8 +0 Hover/Click
May24 230621 231.10 231.10 231.10 231.10 +0.75 0 7 +0 Hover/Click
Total Volume and Open Interest 1,430 8,543 -94  
Sugar #11(ICE) Weekly Monthly
Jul23 230621 26.25 26.38 25.83 25.88 -0.34 119,777 139,577 -9,781 Hover/Click
Oct23 230621 26.11 26.18 25.75 25.85 -0.18 99,865 391,777 +3,139 Hover/Click
Mar24 230621 25.93 25.98 25.60 25.73 -0.12 28,958 190,287 +2,310 Hover/Click
May24 230621 24.29 24.33 24.08 24.18 -0.07 9,312 76,560 +1,538 Hover/Click
Jul24 230621 23.42 23.48 23.25 23.35 -0.02 10,845 95,688 +603 Hover/Click
Oct24 230621 22.73 22.84 22.59 22.74 +0.06 2,162 39,578 +572 Hover/Click
Mar25 230621 22.35 22.48 22.23 22.39 +0.06 556 24,692 +46 Hover/Click
May25 230621 20.97 21.06 20.86 21.00 +0.06 217 6,691 -31 Hover/Click
Total Volume and Open Interest 272,109 978,122 -1,417  
London Cocoa(LCE) Weekly Monthly
Jul23 230621 2550 2571 2532 2566 +15 820 35,881 -305 Hover/Click
Sep23 230621 2480 2500 2459 2497 +21 2,685 88,775 +312 Hover/Click
Dec23 230621 2430 2450 2410 2446 +21 3,199 66,530 -1,310 Hover/Click
Mar24 230621 2366 2391 2351 2387 +21 1,602 96,244 -451 Hover/Click
May24 230621 2335 2360 2326 2355 +16 1,039 27,935 +18 Hover/Click
Jul24 230621 2311 2333 2306 2328 +13 827 12,105 -266 Hover/Click
Sep24 230621 2286 2304 2286 2304 +11 479 6,533 +184 Hover/Click
Total Volume and Open Interest 10,914 339,799 -1,827  
London Sugar(LCE) Weekly Monthly
Aug23 230621 702.60 705.00 691.60 693.40 -7.80 2,144 29,002 -544 Hover/Click
Oct23 230621 702.00 702.60 694.50 695.80 -5.20 1,564 23,692 +59 Hover/Click
Dec23 230621 699.80 700.40 692.70 693.80 -5.00 817 17,856 +16 Hover/Click
Mar24 230621 689.80 692.00 684.90 686.50 -3.70 276 8,470 +0 Hover/Click
May24 230621 674.50 675.00 668.30 669.60 -3.50 140 4,520 +48 Hover/Click
Total Volume and Open Interest 5,049 88,610 -357  
Cotton(ICE) Weekly Monthly
Jul23 230621 80.66 80.92 79.20 79.31 -1.35 7,680 10,495 -2,889 Hover/Click
Oct23 230621 81.73 82.20 81.73 82.11 -0.63 15 76 -1 Hover/Click
Dec23 230621 80.71 81.04 79.80 80.52 -0.18 21,705 118,766 +3,093 Hover/Click
Mar24 230621 80.79 81.07 79.98 80.70 -0.09 4,948 21,265 +322 Hover/Click
May24 230621 81.09 81.12 80.22 80.87 -0.12 1,106 6,382 -27 Hover/Click
Jul24 230621 81.23 81.23 80.44 80.96 -0.18 476 5,305 +101 Hover/Click
Total Volume and Open Interest 36,088 171,735 +566  
Lumber(CME) Weekly Monthly
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 774 2,766    
Crude Oil(NYM) Weekly Monthly
Aug23 230621 70.90 72.72 70.80 72.53 +1.34 297,844 356,401 +11,345 Hover/Click
Sep23 230621 70.86 72.69 70.80 72.52 +1.34 115,694 285,835 +4,555 Hover/Click
Oct23 230621 70.72 72.47 70.64 72.34 +1.34 50,750 192,206 +2,181 Hover/Click
Nov23 230621 70.40 72.19 70.40 72.09 +1.34 23,801 81,637 -1,345 Hover/Click
Dec23 230621 70.12 71.88 70.11 71.80 +1.31 61,227 210,294 -287 Hover/Click
Jan24 230621 69.87 71.52 69.87 71.47 +1.28 9,308 54,935 -266 Hover/Click
Feb24 230621 69.74 71.19 69.58 71.15 +1.26 3,454 27,611 -348 Hover/Click
Mar24 230621 69.54 70.86 69.26 70.83 +1.24 10,493 50,835 +1,603 Hover/Click
Apr24 230621 69.14 70.57 69.14 70.53 +1.21 1,086 24,647 -274 Hover/Click
May24 230621 69.19 70.23 68.72 70.23 +1.18 1,164 18,508 +112 Hover/Click
Jun24 230621 68.47 70.00 68.44 69.94 +1.16 23,404 111,609 +811 Hover/Click
Jul24 230621 69.64 69.64 69.64 69.64 +1.14 1,496 17,585 +310 Hover/Click
Aug24 230621 69.34 69.34 69.34 69.34 +1.12 407 13,304 +60 Hover/Click
Sep24 230621 69.04 69.04 67.89 69.04 +1.10 2,493 37,678 +452 Hover/Click
Oct24 230621 68.76 68.76 68.76 68.76 +1.07 196 11,659 +39 Hover/Click
Nov24 230621 68.51 68.51 68.51 68.51 +1.04 282 17,849 +58 Hover/Click
Total Volume and Open Interest 742,787 1,830,050 -23,258  
e-miNY Crude Oil(NYM)
Aug23 230621 70.850 72.700 70.800 72.525 +1.325 11,426 2,429 +287  
Sep23 230621 70.825 72.650 70.825 72.525 +1.350 445 405 +4  
Oct23 230621 71.100 72.425 70.675 72.350 +1.350 43 48 +9  
Nov23 230621 71.000 72.150 70.425 72.100 +1.350 16 29 +4  
Dec23 230621 70.300 71.850 70.150 71.800 +1.300 59 398 -15  
Jan24 230621 70.600 71.500 69.850 71.475 +1.275 2 32 +2  
Feb24 230621 70.200 71.150 69.900 71.150 +1.250 3 17 +0  
Mar24 230621 70.825 70.825 70.825 70.825 +1.225 1 11 -1  
Apr24 230621 70.200 70.525 70.200 70.525 +1.200 1 3 -1  
May24 230621 70.225 70.225 70.225 70.225 +1.175        
Total Volume and Open Interest 11,997 3,481 -2,674  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230621 246.39 256.84 245.30 256.42 +8.88 54,972 49,568 -10,224 Hover/Click
Aug23 230621 243.05 250.28 240.92 249.54 +5.87 58,293 59,743 +1,080 Hover/Click
Sep23 230621 242.02 248.58 240.40 247.97 +4.86 28,450 35,617 -1,174 Hover/Click
Oct23 230621 241.48 247.49 240.04 246.92 +4.23 19,524 32,788 -3,390 Hover/Click
Nov23 230621 240.70 246.25 239.23 245.83 +3.90 7,484 22,781 -885 Hover/Click
Dec23 230621 240.75 245.19 238.27 244.73 +3.77 13,604 38,989 -1,500 Hover/Click
Jan24 230621 239.46 244.22 238.48 243.95 +3.65 3,298 13,942 +196 Hover/Click
Feb24 230621 238.29 243.05 236.74 242.79 +3.50 2,071 6,787 +82 Hover/Click
Mar24 230621 235.65 240.96 235.43 240.88 +3.35 3,515 10,109 +553 Hover/Click
Apr24 230621 234.20 238.37 233.48 238.09 +3.18 1,081 5,286 +213 Hover/Click
May24 230621 232.52 236.21 231.68 236.21 +3.01 682 2,649 +142 Hover/Click
Jun24 230621 230.79 235.18 229.54 234.78 +2.86 1,866 13,766 +462 Hover/Click
Jul24 230621 233.75 234.50 233.71 234.20 +2.70 193 1,339 +34 Hover/Click
Aug24 230621 233.27 234.35 228.95 233.90 +2.60 97 1,090 -3 Hover/Click
Total Volume and Open Interest 196,551 310,490 -14,204  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230621 259.25 263.63 255.75 262.41 +1.49 58,321 52,659 -7,198 Hover/Click
Aug23 230621 250.54 254.92 247.53 253.81 +1.82 75,107 90,082 +5,647 Hover/Click
Sep23 230621 243.04 247.40 240.59 246.52 +1.99 41,282 59,451 -1,365 Hover/Click
Oct23 230621 221.25 224.68 218.93 224.05 +1.82 22,484 47,478 -2,418 Hover/Click
Nov23 230621 214.54 217.50 211.92 217.04 +2.21 12,306 23,345 -430 Hover/Click
Dec23 230621 209.77 213.15 207.83 212.76 +2.37 9,738 28,380 +1,503 Hover/Click
Jan24 230621 208.54 211.24 206.25 210.89 +2.35 2,750 19,043 +126 Hover/Click
Feb24 230621 206.97 210.95 206.47 210.70 +2.32 1,435 6,071 -30 Hover/Click
Mar24 230621 208.10 211.65 207.57 211.53 +2.32 1,009 5,661 -23 Hover/Click
Apr24 230621 224.17 227.74 223.68 227.71 +2.50 609 2,268 +58 Hover/Click
Total Volume and Open Interest 226,121 344,506 -3,799  
e-miNY RBOB Gasoline(NYM)
Jul23 230621 262.41 262.41 262.41 262.41 +1.49 2 1 -1  
Aug23 230621 253.81 253.81 253.81 253.81 +1.82        
Sep23 230621 246.52 246.52 246.52 246.52 +1.99        
Oct23 230621 224.05 224.05 224.05 224.05 +1.82        
Total Volume and Open Interest 2 1 -1  
Natural Gas(NYM) Weekly Monthly
Jul23 230621 2.487 2.602 2.448 2.597 +0.105 194,535 103,006 -26,964 Hover/Click
Aug23 230621 2.563 2.684 2.527 2.677 +0.107 109,346 171,665 +3,047 Hover/Click
Sep23 230621 2.552 2.673 2.513 2.666 +0.109 65,834 280,243 +1,114 Hover/Click
Oct23 230621 2.663 2.774 2.625 2.769 +0.102 41,508 111,346 +1,046 Hover/Click
Nov23 230621 3.060 3.148 3.025 3.144 +0.079 22,075 71,141 -421 Hover/Click
Dec23 230621 3.509 3.580 3.467 3.576 +0.068 13,362 44,018 +1,520 Hover/Click
Jan24 230621 3.778 3.832 3.730 3.830 +0.065 19,549 78,957 +111 Hover/Click
Feb24 230621 3.698 3.758 3.659 3.755 +0.065 6,421 37,088 -433 Hover/Click
Mar24 230621 3.420 3.479 3.386 3.475 +0.059 11,273 67,627 +592 Hover/Click
Apr24 230621 3.120 3.167 3.095 3.164 +0.056 12,019 64,749 +709 Hover/Click
May24 230621 3.097 3.154 3.086 3.151 +0.057 5,904 29,605 +723 Hover/Click
Jun24 230621 3.202 3.252 3.191 3.252 +0.056 2,316 12,317 +238 Hover/Click
Jul24 230621 3.306 3.359 3.302 3.359 +0.054 2,224 12,842 +402 Hover/Click
Aug24 230621 3.345 3.395 3.342 3.394 +0.050 1,425 11,549 +211 Hover/Click
Sep24 230621 3.342 3.360 3.307 3.358 +0.049 1,059 11,256 +63 Hover/Click
Oct24 230621 3.395 3.434 3.378 3.431 +0.048 2,548 34,112 +125 Hover/Click
Total Volume and Open Interest 520,356 1,314,184 -15,000  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230621 75.54 77.24 75.52 77.12 +1.22 141,417 298,304 -14,333 Hover/Click
Sep23 230621 75.55 77.25 75.49 77.14 +1.25 114,604 484,919 +2,963 Hover/Click
Oct23 230621 75.27 76.99 75.23 76.89 +1.26 62,944 247,201 +6,905 Hover/Click
Nov23 230621 74.98 76.65 74.92 76.57 +1.25 35,665 154,146 -2,187 Hover/Click
Dec23 230621 74.67 76.31 74.57 76.23 +1.24 59,758 281,331 +1,529 Hover/Click
Jan24 230621 74.39 75.97 74.26 75.90 +1.23 11,949 90,497 -188 Hover/Click
Feb24 230621 74.06 75.64 73.96 75.57 +1.21 8,674 79,582 +1,098 Hover/Click
Mar24 230621 73.78 75.32 73.71 75.25 +1.19 8,048 67,867 -377 Hover/Click
Apr24 230621 73.90 74.99 73.44 74.95 +1.17 1,218 21,006 +328 Hover/Click
May24 230621 73.61 74.71 73.19 74.67 +1.14 717 26,770 -113 Hover/Click
Jun24 230621 73.04 74.47 72.90 74.42 +1.13 10,946 107,159 -186 Hover/Click
Jul24 230621 73.05 74.16 72.93 74.16 +1.11 1,012 17,377 -63 Hover/Click
Aug24 230621 73.91 73.91 73.91 73.91 +1.08 124 15,773 -6 Hover/Click
Sep24 230621 73.67 73.67 73.67 73.67 +1.06 599 25,431 +176 Hover/Click
Total Volume and Open Interest 474,709 2,247,880 -3,235  
Gas Oil(ICE) Weekly Monthly
Jul23 230621 712.75 743.75 712.75 736.50 +25.00 47,225 119,777 -5,050 Hover/Click
Aug23 230621 702.00 726.50 700.25 721.00 +22.25 42,149 112,534 +1,934 Hover/Click
Sep23 230621 701.00 722.25 698.00 717.50 +20.75 25,178 79,464 -96 Hover/Click
Oct23 230621 700.75 720.50 697.75 716.25 +19.75 12,103 73,899 -56 Hover/Click
Nov23 230621 696.25 715.25 693.25 710.75 +19.00 4,673 42,167 +64 Hover/Click
Dec23 230621 689.75 708.50 686.75 703.50 +18.25 14,814 108,681 +497 Hover/Click
Jan24 230621 688.50 706.25 685.75 701.50 +17.50 971 24,780 -37 Hover/Click
Feb24 230621 689.25 702.75 684.50 699.25 +17.00 419 16,083 +29 Hover/Click
Mar24 230621 687.75 700.50 680.75 696.00 +16.75 1,170 31,115 -179 Hover/Click
Apr24 230621 681.00 694.75 677.75 692.25 +16.25 101 9,784 +30 Hover/Click
Total Volume and Open Interest 151,174 712,033 -3,599  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230621 70.94 72.71 70.86 72.53 +1.34 13,658 105,692 -884 Hover/Click
Sep23 230621 70.95 72.68 70.85 72.52 +1.34 16,650 76,684 -984 Hover/Click
Oct23 230621 71.12 72.47 70.66 72.34 +1.34 11,088 36,708 +181 Hover/Click
Nov23 230621 70.89 72.19 70.63 72.09 +1.34 4,196 20,597 +193 Hover/Click
Dec23 230621 70.63 71.88 70.15 71.80 +1.31 4,869 81,238 +416 Hover/Click
Jan24 230621 70.26 71.55 70.07 71.47 +1.28 397 10,622 +72 Hover/Click
Feb24 230621 71.21 71.21 71.08 71.15 +1.26 82 6,953 +6 Hover/Click
Mar24 230621 70.27 70.89 70.27 70.83 +1.24 339 10,376 +3 Hover/Click
Apr24 230621 70.14 70.53 70.14 70.53 +1.21 3 4,575 +1 Hover/Click
May24 230621 69.13 70.29 69.13 70.23 +1.18 9 2,989 +3 Hover/Click
Jun24 230621 68.87 70.00 68.86 69.94 +1.16 840 33,813 -196 Hover/Click
Jul24 230621 69.64 69.64 69.64 69.64 +1.14 0 2,615 +0 Hover/Click
Aug24 230621 69.34 69.34 69.34 69.34 +1.12 0 3,740 +0 Hover/Click
Sep24 230621 69.04 69.04 69.04 69.04 +1.10 0 8,781 +0 Hover/Click
Oct24 230621 68.76 68.76 68.76 68.76 +1.07 0 1,850 +0 Hover/Click
Nov24 230621 68.51 68.51 68.51 68.51 +1.04 0 2,882 +0 Hover/Click
Total Volume and Open Interest 53,063 487,558 -1,061  
US Dollar Index(ICE) Weekly Monthly
Sep23 230621 102.090 102.305 101.620 101.675 -0.450 16,386 28,003 +0 Hover/Click
Dec23 230621 101.795 101.795 101.345 101.345 -0.450 1 411 +0 Hover/Click
Mar24 230621 101.005 101.005 101.005 101.005 -0.460 0 1 +0 Hover/Click
Total Volume and Open Interest 16,387 28,415 +0  
Australian Dollar(CME) Weekly Monthly
Sep23 230621 68.05 68.22 67.58 68.19 +0.16 108,789 148,686 -872 Hover/Click
Dec23 230621 68.18 68.36 67.74 68.34 +0.17 228 179 +7 Hover/Click
Mar24 230621 68.46 68.46 67.90 68.46 +0.17 0 89 +0 Hover/Click
Total Volume and Open Interest 109,425 149,777 -22,760  
British Pound(CME) Weekly Monthly
Sep23 230621 127.79 128.16 127.03 127.85 +0.13 106,588 205,716 +6,492 Hover/Click
Dec23 230621 128.10 128.10 126.99 127.78 +0.07 115 11,507 -33 Hover/Click
Mar24 230621 127.67 127.79 126.88 127.67 +0.06 0 149 +0 Hover/Click
Total Volume and Open Interest 107,167 219,864 -75,739  
Canadian Dollar(CME) Weekly Monthly
Sep23 230621 75.68 76.11 75.61 76.10 +0.41 89,801 126,921 +8,003 Hover/Click
Dec23 230621 75.80 76.18 75.68 76.17 +0.40 271 3,101 +85 Hover/Click
Mar24 230621 76.24 76.24 75.78 76.24 +0.41 2 154 +2 Hover/Click
Jun24 230621 75.95 76.21 75.77 76.21 +0.38 3 63 +3 Hover/Click
Total Volume and Open Interest 105,364 175,941 +2,497  
Japanese Yen(CME) Weekly Monthly
Sep23 230621 71.71 71.77 71.21 71.52 -0.21 219,994 236,128 +8,736 Hover/Click
Dec23 230621 72.76 72.80 72.29 72.56 -0.22 185 470 -7 Hover/Click
Mar24 230621 73.61 73.67 73.42 73.67 -0.22 0 51 +0 Hover/Click
Total Volume and Open Interest 221,011 241,648 -47,572  
Swiss Franc(CME) Weekly Monthly
Sep23 230621 112.40 113.12 112.15 113.04 +0.64 17,335 34,481 -90 Hover/Click
Dec23 230621 113.77 114.12 113.25 114.08 +0.63 17 495 +3 Hover/Click
Mar24 230621 115.20 115.20 114.38 115.19 +0.65 0 65 +0 Hover/Click
Total Volume and Open Interest 17,355 35,087 -7,315  
EuroFX(CME) Weekly Monthly
Sep23 230621 109.68 110.41 109.56 110.35 +0.67 208,438 715,337 +3,004 Hover/Click
Dec23 230621 110.18 110.87 110.03 110.82 +0.67 616 7,722 +139 Hover/Click
Mar24 230621 110.66 111.36 110.57 111.33 +0.67 6 1,330 +6 Hover/Click
Total Volume and Open Interest 210,593 727,842 -127,963  
Mexican Peso(CME) Weekly Monthly
Sep23 230621 571.00 574.50 569.50 574.38 +3.63 41,472 232,199 -2,102 Hover/Click
Dec23 230621 564.75 564.75 564.75 564.75 +3.63       Hover/Click
Total Volume and Open Interest 41,508 232,281 -73,086  
Brazilian Real(CME) Weekly Monthly
Jul23 230621 208.60 209.70 207.40 209.60 +1.20 6,204 48,449 +1,582  
Aug23 230621 207.45 208.65 206.40 208.55 +1.20 212 826 +39  
Sep23 230621 206.85 207.40 205.50 207.40 +1.10 1,295 2,399 -1,185 Hover/Click
Oct23 230621 206.50 206.50 206.50 206.50 +1.20        
Total Volume and Open Interest 7,711 51,674 +436  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230621 128~060 128~060 126~310 127~260 -0~140 137 283 -1,419 Hover/Click
Sep23 230621 128~020 128~090 127~010 128~050 +0~030 283,969 1,228,570 -1,606 Hover/Click
Dec23 230621 128~070 128~090 127~120 128~070 +0~040 0 6 +0 Hover/Click
Total Volume and Open Interest 284,106 1,228,859 -3,025  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230621 112~100 112~170 112~100 112~150 -0~065 498 2,863 -1,282 Hover/Click
Sep23 230621 113~105 113~135 112~275 113~100 unch 1,514,896 4,641,086 +25,958 Hover/Click
Dec23 230621 114~015 114~020 113~175 113~305 +0~025 33 117 +18 Hover/Click
Total Volume and Open Interest 1,515,427 4,644,066 +24,694  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230621 107~160 107~210 107~130 107~190 +0~014 795 3,415 +0 Hover/Click
Sep23 230621 107~310 108~022 107~220 107~310 +0~010 1,105,093 4,925,802 -14,703 Hover/Click
Dec23 230621 108~204 108~204 108~204 108~204 +0~010       Hover/Click
Total Volume and Open Interest 1,105,888 4,929,217 -14,703  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230621 102~000 102~011 101~312 102~004 +0~002 283 1,684 -167 Hover/Click
Sep23 230621 102~062 102~066 102~022 102~050 -0~005 548,054 3,471,276 +30,168 Hover/Click
Dec23 230621 102~274 102~274 102~250 102~274 -0~005 0 5 +0 Hover/Click
Total Volume and Open Interest 548,337 3,472,965 +30,001  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230621 94.905 95.015 94.905 95.000 -0.055 43,105 246,634 +4,962  
Sep23 230621 94.300 94.380 94.285 94.330 -0.135 44,649 202,570 -1,919  
Dec23 230621 93.980 94.105 93.965 94.055 -0.120 55,269 209,240 -6,269  
Mar24 230621 94.005 94.105 93.935 94.055 -0.115 48,753 140,189 +12,787  
Jun24 230621 94.095 94.220 94.030 94.170 -0.110 39,536 134,830 +9,318  
Sep24 230621 94.310 94.415 94.205 94.365 -0.105 27,267 95,548 +3,902  
Dec24 230621 94.500 94.635 94.395 94.580 -0.090 23,109 150,542 +4,270  
Mar25 230621 94.685 94.815 94.580 94.760 -0.080 16,576 84,317 +2,172  
Jun25 230621 94.845 94.975 94.755 94.920 -0.080 16,369 60,568 +346  
Sep25 230621 95.005 95.130 94.915 95.075 -0.080 12,794 40,363 -566  
Dec25 230621 95.155 95.280 95.070 95.220 -0.085 11,481 56,975 +851  
Mar26 230621 95.290 95.415 95.220 95.360 -0.085 8,602 45,972 -863  
Jun26 230621 95.410 95.540 95.350 95.485 -0.085 5,154 22,092 +29  
Sep26 230621 95.515 95.645 95.460 95.595 -0.085 3,716 15,729 -559  
Dec26 230621 95.610 95.745 95.565 95.695 -0.085 2,829 19,583 +617  
Mar27 230621 95.700 95.840 95.660 95.790 -0.085 1,943 22,460 -4  
Jun27 230621 95.775 95.920 95.740 95.870 -0.085 1,939 10,256 +145  
Sep27 230621 95.850 95.985 95.850 95.935 -0.085 1,023 3,407 +98  
Total Volume and Open Interest 365,583 1,713,390 +29,138  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 337 2,566 -29  
Sep23 230621 137~18 137~26 136~05 137~20 +0~04 158,029 1,467,837 +2,871  
Dec23 230621 137~20 137~20 137~20 137~20 +0~04        
Total Volume and Open Interest 158,366 1,470,403 +2,842  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 509 812 -829  
Sep23 230621 119~145 119~175 118~255 119~140 +0~005 337,657 1,693,720 +361  
Dec23 230621 119~070 119~070 119~070 119~070 +0~005        
Total Volume and Open Interest 338,166 1,694,532 -468  
30 Day Federal Funds(CBOT)
Jun23 230621 94.923 94.923 94.920 94.920 unch 38,152 325,729 +5,161  
Jul23 230621 94.885 94.890 94.885 94.885 -0.005 39,125 353,491 +5,773  
Aug23 230621 94.730 94.745 94.720 94.735 unch 118,176 305,740 +15,144  
Sep23 230621 94.715 94.730 94.705 94.720 unch 13,131 70,778 +271  
Oct23 230621 94.690 94.705 94.675 94.695 unch 69,028 207,814 +6,435  
Nov23 230621 94.695 94.695 94.655 94.675 -0.020 57,953 165,195 -5,181  
Total Volume and Open Interest 395,794 1,654,723 +28,035  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230621 148.51 148.69 148.51 148.66 +0.11 581 16,021 -279 Hover/Click
Dec23 230621 148.56 148.56 148.56 148.56 +0.11       Hover/Click
Mar24 230621 148.56 148.56 148.56 148.56 +0.11       Hover/Click
Total Volume and Open Interest 581 16,021 -279  
Euro-Buxl(EUREX)
Sep23 230621 137.30 138.40 136.20 137.32 +0.04 51,111 197,640 -10,619  
Dec23 230621 136.94 136.94 136.94 136.94 +0.04 0 3 +0  
Mar24 230621 136.60 136.60 136.60 136.60 +0.04        
Total Volume and Open Interest 51,111 197,643 -10,619  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230621 133.69 133.85 133.12 133.42 -0.35 451,626 1,157,435 -98,730 Hover/Click
Dec23 230621 132.80 132.81 132.65 132.81 -0.37 1 40 +0 Hover/Click
Mar24 230621 132.90 132.90 132.90 132.90 -0.35       Hover/Click
Total Volume and Open Interest 451,627 1,157,475 -98,730  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230621 115.97 116.01 115.64 115.84 -0.19 356,942 1,327,402 -81,781 Hover/Click
Dec23 230621 117.14 117.14 117.14 117.14 -0.19 2 8 +1 Hover/Click
Mar24 230621 116.84 116.84 116.84 116.84 -0.19       Hover/Click
Total Volume and Open Interest 356,944 1,327,410 -81,780  
Euro-Schatz(EUREX)
Sep23 230621 105.03 105.05 104.90 105.00 -0.06 325,025 1,717,465 -72,051  
Dec23 230621 104.82 104.82 104.82 104.82 -0.06 0 6 +0  
Mar24 230621 104.82 104.82 104.82 104.82 -0.06        
Total Volume and Open Interest 325,025 1,717,471 -72,051  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230621 96.025 96.025 96.025 96.025 -0.025 0 69 +0  
Dec23 230621 96.005 96.005 96.005 96.005 -0.040 0 19 +0  
Total Volume and Open Interest 0 336 -70  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230621 95~01 95~02 95~00 95~00 -0~27 0 116 +0 Hover/Click
Sep23 230621 94~11 95~10 94~11 94~30 -0~27 131,716 501,023 +1,768 Hover/Click
Total Volume and Open Interest 131,716 501,139 +1,768  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230621 96.045 96.050 96.015 96.020 -0.030 155,617 597,637 +13,807  
Dec23 230621 96.040 96.050 95.990 95.995 -0.050 100,921 466,281 +8,412  
Mar24 230621 96.155 96.170 96.100 96.115 -0.050 78,992 443,612 +1,630  
Total Volume and Open Interest 793,917 3,435,867 -458,857  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230621 95.40 95.45 95.40 95.44 +0.04 36,056 212,552 -2,140  
Dec23 230621 95.33 95.39 95.32 95.37 +0.04 17,213 177,433 +1,222  
Mar24 230621 95.39 95.45 95.37 95.41 +0.02 12,222 144,135 +881  
Jun24 230621 95.50 95.58 95.49 95.51 +0.01 9,048 120,937 -682  
Sep24 230621 95.63 95.72 95.62 95.64 unch 5,999 103,845 +790  
Dec24 230621 95.76 95.85 95.74 95.77 unch 4,724 59,846 +241  
Mar25 230621 95.88 95.97 95.87 95.89 unch 2,589 42,565 -951  
Jun25 230621 95.98 96.09 95.98 96.00 unch 648 13,880 +239  
Sep25 230621 96.10 96.16 96.07 96.07 -0.02 35 754 -24  
Dec25 230621 96.12 96.12 96.12 96.12 -0.02 0 192 +0  
Total Volume and Open Interest 88,534 876,564 -424  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230621 95.98 96.09 95.97 96.02 +0.04 124,492 968,967 +5,004  
Dec23 230621 96.02 96.02 96.02 96.02 +0.04        
Total Volume and Open Interest 124,492 968,967 +5,004  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230621 96.07 96.16 96.06 96.11 +0.04 138,843 726,282 -4,642  
Dec23 230621 96.11 96.11 96.11 96.11 +0.04        
Total Volume and Open Interest 138,843 726,282 -4,642  
Gold(CMX) Weekly Monthly
Jun23 230621 1935.6 1936.8 1920.0 1933.3 -2.2 119 1,664 -10 Hover/Click
Aug23 230621 1948.0 1950.4 1929.3 1944.9 -2.8 160,514 364,879 -150 Hover/Click
Oct23 230621 1967.5 1969.6 1949.6 1964.4 -2.8 957 11,929 -47 Hover/Click
Dec23 230621 1987.0 1989.0 1968.5 1983.9 -2.7 1,485 40,230 +175 Hover/Click
Feb24 230621 2006.9 2007.7 1988.4 2004.0 -2.7 472 5,912 +123 Hover/Click
Apr24 230621 2027.8 2027.8 2009.3 2023.5 -3.0 52 2,184 +19 Hover/Click
Jun24 230621 2041.4 2041.9 2041.4 2041.9 -3.3 112 1,453 +76 Hover/Click
Aug24 230621 2050.0 2059.2 2044.8 2059.2 -3.2 20 180 +2 Hover/Click
Oct24 230621 2074.6 2074.6 2074.6 2074.6 -3.0 21 50 -5 Hover/Click
Dec24 230621 2094.6 2094.6 2080.7 2089.7 -2.2 22 786 +14 Hover/Click
Feb25 230621 2107.1 2107.1 2107.1 2107.1 -2.2       Hover/Click
Apr25 230621 2125.3 2125.3 2125.3 2125.3 -2.2       Hover/Click
Total Volume and Open Interest 164,395 432,037 +125  
Silver(CMX) Weekly Monthly
Jul23 230621 2321.0 2323.0 2251.5 2281.0 -42.4 62,350 63,082 -4,825 Hover/Click
Sep23 230621 2343.0 2343.5 2272.5 2301.9 -42.6 12,004 76,500 +3,296 Hover/Click
Dec23 230621 2375.0 2375.5 2313.0 2334.8 -43.0 693 9,070 +12 Hover/Click
Mar24 230621 2358.0 2368.5 2347.5 2368.1 -43.2 85 1,689 +2 Hover/Click
May24 230621 2421.0 2421.0 2389.9 2389.9 -43.2 8 345 -1 Hover/Click
Jul24 230621 2440.0 2440.0 2412.6 2412.6 -43.2 2 175 -1 Hover/Click
Sep24 230621 2433.6 2433.6 2433.6 2433.6 -43.2 0 9 +0 Hover/Click
Total Volume and Open Interest 75,183 151,591 -1,509  
Platinum(NYMEX) Weekly Monthly
Jul23 230621 965.0 966.5 946.0 949.0 -19.0 21,283 37,250 -2,391 Hover/Click
Oct23 230621 969.5 970.2 950.6 952.9 -19.0 5,070 31,267 +2,906 Hover/Click
Jan24 230621 974.0 974.0 957.4 958.9 -18.8 45 866 +8 Hover/Click
Apr24 230621 979.5 979.5 964.0 965.2 -18.8 25 98 +4 Hover/Click
Total Volume and Open Interest 26,423 69,509 +527  
Palladium(NYMEX) Weekly Monthly
Jun23 230621 1333.00 1337.00 1333.00 1335.50 -27.70 0 3 +0 Hover/Click
Sep23 230621 1375.00 1384.00 1337.50 1344.30 -34.80 1,608 12,109 -244 Hover/Click
Dec23 230621 1361.50 1377.50 1353.00 1357.40 -34.20 12 131 -3 Hover/Click
Total Volume and Open Interest 1,621 12,252 -248  
Copper(CMX) Weekly Monthly
Jul23 230621 388.25 392.60 384.45 391.35 +3.00 74,265 56,933 -4,551 Hover/Click
Sep23 230621 389.25 392.00 385.35 391.05 +1.70 31,740 89,900 +2,148 Hover/Click
Dec23 230621 389.75 392.25 386.10 391.45 +1.45 7,700 34,511 -250 Hover/Click
Mar24 230621 390.00 392.25 386.95 391.65 +1.45 2,853 13,792 +745 Hover/Click
May24 230621 389.90 391.60 386.80 391.35 +1.40 1,155 3,224 +963 Hover/Click
Total Volume and Open Interest 118,557 206,071 -885  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230621 34328 34387 34160 34235 -121 159,993 90,159 +1,762 Hover/Click
Dec23 230621 34652 34679 34476 34536 -120 190 186 +99 Hover/Click
Mar24 230621 34721 34865 34721 34721 -121 1 1 +0 Hover/Click
Jun24 230621 34753 34753 34753 34753 -113       Hover/Click
Total Volume and Open Interest 160,184 90,346 -14,911  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230621 4430.25 4438.50 4403.50 4409.25 -25.50 1,895,105 2,211,527 -5,139 Hover/Click
Dec23 230621 4478.00 4484.00 4450.00 4455.50 -25.75 2,700 9,529 +622 Hover/Click
Mar24 230621 4506.75 4506.75 4500.25 4503.75 -25.75 34 1,983 +19 Hover/Click
Jun24 230621 4551.00 4551.00 4551.00 4551.00 -26.00 10 1,230 -5 Hover/Click
Total Volume and Open Interest 1,897,849 2,225,978 -664,156  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230621 15247.50 15273.25 15002.25 15044.00 -212.50 636,907 249,411 +1,472 Hover/Click
Dec23 230621 15443.25 15461.75 15192.25 15232.25 -215.00 706 1,449 +120 Hover/Click
Mar24 230621 15422.00 15422.00 15422.00 15422.00 -195.00 1 3 +1 Hover/Click
Total Volume and Open Interest 637,614 250,983 -82,442  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230621 2584.50 2593.90 2567.30 2582.50 -4.00 14,926 38,587 +274 Hover/Click
Dec23 230621 2598.00 2606.70 2598.00 2598.00 -4.00       Hover/Click
Mar24 230621 2614.00 2614.00 2614.00 2614.00 -4.50       Hover/Click
Total Volume and Open Interest 14,926 38,587 -2,346  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 3,673 90,572 -18,866  
Jul23 230621 16.53 16.61 16.10 16.18 -0.34 4,246 209,038 +15,918  
Aug23 230621 17.82 17.92 17.50 17.50 -0.40 1,112 69,369 +5,976  
Sep23 230621 19.07 19.13 18.80 18.90 -0.25 656 39,780 +1,350  
Total Volume and Open Interest 10,244 463,149 +5,922  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230621 1206.70 1206.70 1206.70 1206.70 -1.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230621 1883.00 1892.40 1869.30 1880.50 -4.90 229,117 532,213 +5,833 Hover/Click
Dec23 230621 1903.20 1910.20 1889.20 1899.20 -5.10 52 158 +20 Hover/Click
Mar24 230621 1917.80 1923.90 1909.60 1917.80 -4.10       Hover/Click
Total Volume and Open Interest 229,169 532,371 -128,741  
Nikkei 225(CME)
Sep23 230621 33170 33800 33130 33630 +460 10,434 16,608 +262  
Dec23 230621 33495 33605 33090 33495 +395 2 1 +0  
Total Volume and Open Interest 10,436 16,609 +262  
Nikkei 225(SGX) Weekly Monthly
Sep23 230621 33300 33610 33005 33585 +235 63,839 122,913 +5,128  
Dec23 230621 32835 33360 32835 33360 +235 112 9,255 +58  
Mar24 230621 33300 33300 33300 33300 +235 0 510 +0  
Total Volume and Open Interest 63,953 145,503 +5,185  
Nikkei 225 Mini(JPX)
Sep23 230621 33270 33610 33015 33570 +230 1,059,404 353,336 +20,135  
Dec23 230621 33020 33375 32785 33330 +220 31,553 11,757 +912  
Mar24 230621 32965 33300 32710 33270 +230 2,858 2,647 +290  
Total Volume and Open Interest 1,177,507 462,718 +23,264  
Nikkei 225(JPX)
Sep23 230621 33270 33610 33020 33570 +230 89,562 204,812 -2,360  
Dec23 230621 33020 33370 32790 33330 +220 2,107 38,660 +1,805  
Mar24 230621 32930 33270 32780 33270 +230 200 4,050 +16  
Total Volume and Open Interest 91,875 288,477 -520  
Nikkei 225(CME) Yen
Sep23 230621 33100 33740 33055 33565 +460 40,968 56,718 +1,228  
Dec23 230621 33325 33475 32860 33325 +460        
Mar24 230621 33275 33275 33275 33275 +460        
Total Volume and Open Interest 40,968 56,720 +1,228  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230621 33565 33565 33565 33565 +460 0 1 +0  
Dec23 230621 33325 33325 33325 33325 +460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul23 230621 7307.5 7314.5 7262.5 7277.0 -26.0 36,689 214,245 +13,567  
Aug23 230621 7296.5 7296.5 7296.5 7296.5 -26.0 5 5 +5  
Sep23 230621 7323.0 7323.0 7301.0 7317.0 -26.0 3 823 -3  
Dec23 230621 7368.0 7368.0 7368.0 7368.0 -26.0        
Mar24 230621 7432.0 7432.0 7432.0 7432.0 -26.0        
Jun24 230621 7342.0 7342.0 7342.0 7342.0 -26.0        
Total Volume and Open Interest 36,697 215,074 -59,418  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230621 19580 19590 19182 19250 -333 122,466 107,020 -1,952  
Jul23 230621 19478 19490 19100 19168 -332 2,554 12,582 +1,174  
Aug23 230621 19300 19300 19234 19234 -322 0 6 +0  
Total Volume and Open Interest 125,223 131,992 -770  
DAX(EUREX) Weekly Monthly
Sep23 230621 16283.0 16295.0 16137.0 16161.0 -87.0 38,772 71,647 -5,622  
Dec23 230621 16314.0 16314.0 16314.0 16314.0 -88.0 1 38 +0  
Mar24 230621 16473.0 16473.0 16473.0 16473.0 -89.0        
Total Volume and Open Interest 38,773 71,685 -5,622  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 42,319 10,971 -4,175  
Sep23 230621 16282.0 16294.0 16138.0 16161.0 -87.0 23,944 10,631 -213  
Dec23 230621 16370.0 16370.0 16309.0 16314.0 -88.0 10 24 +0  
Total Volume and Open Interest 23,954 10,655 -213  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 1,346,468 1,717,861 -1,025,214  
Sep23 230621 4378 4380 4344 4351 -16 483,322 3,074,116 -145,012  
Dec23 230621 4390 4402 4380 4380 -16 22 62,874 +8  
Total Volume and Open Interest 483,344 3,167,597 -145,004  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230621 11271 11290 11193 11215 -80 18,547 128,918 -4,302  
Dec23 230621 11295 11295 11253 11253 -80 31 799 +8  
Mar24 230621 11220 11220 11206 11206 -83        
Total Volume and Open Interest 18,578 129,717 -4,294  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230621 7580.00 7591.00 7529.50 7574.50 -4.00 52,076 556,250 +732  
Dec23 230621 7635.00 7639.50 7635.00 7638.50 -1.50 0 95 +0  
Mar24 230621 7660.00 7672.00 7660.00 7672.00 -3.00        
Total Volume and Open Interest 52,076 556,345 +732  
SPI 200(SFE) Weekly Monthly
Sep23 230621 7329.0 7352.0 7279.0 7284.0 -52.0 53,178 236,788 +1,626  
Dec23 230621 7358.0 7358.0 7329.0 7329.0 -52.0 0 489 +0  
Mar24 230621 7262.0 7262.0 7262.0 7262.0 -52.0        
Total Volume and Open Interest 53,390 237,532 +1,837  
FTSE MIB(ISE)
Sep23 230621 27775.00 27880.00 27695.00 27761.00 +25.00 10,131 83,452 -3,140  
Dec23 230621 27790.00 27865.00 27745.00 27791.00 +23.00 13 267 +6  
Mar24 230621 27686.00 27686.00 27686.00 27686.00 +23.00        
Total Volume and Open Interest 10,144 83,719 -3,134  
KOSPI 200(KFE)
Sep23 230621 343.50 343.80 340.90 341.15 -3.00 154,504 275,175 +1,382  
Dec23 230621 345.35 345.40 342.80 342.95 -3.15 246 25,457 +760  
Mar24 230621 344.15 344.25 342.40 342.45 -2.80 6 11,421 +23  
Total Volume and Open Interest 154,779 333,403 +2,171  
GSCI(CME) Weekly Monthly
Jul23 230621 559.10 559.80 559.10 559.10 +8.85 51 539 -1  
Aug23 230621 561.60 561.60 561.60 561.60 +8.85        
Sep23 230621 559.10 559.10 559.10 559.10 +3.85        
Total Volume and Open Interest 51 539 -1  
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!!!