Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220606 1709.00 1717.75 1690.00 1699.25 +1.50 111,106 275,089 -171 Hover/Click
Aug22 220606 1641.75 1650.75 1627.75 1635.75 +2.00 12,109 31,989 +1,427 Hover/Click
Sep22 220606 1567.75 1575.25 1555.00 1563.50 +3.75 6,026 20,158 -258 Hover/Click
Nov22 220606 1535.00 1543.00 1522.25 1533.50 +6.50 54,662 268,869 -179 Hover/Click
Jan23 220606 1538.25 1546.75 1526.25 1538.25 +7.25 10,031 39,773 -11 Hover/Click
Mar23 220606 1529.75 1538.25 1516.75 1530.25 +7.25 6,885 49,131 +502 Hover/Click
May23 220606 1530.00 1537.75 1515.25 1529.25 +6.50 3,847 30,803 +439 Hover/Click
Jul23 220606 1530.75 1535.75 1512.25 1527.00 +6.00 2,461 27,947 -189 Hover/Click
Aug23 220606 1502.25 1502.25 1502.25 1502.25 +7.00 6 385 +1 Hover/Click
Sep23 220606 1445.75 1445.75 1430.50 1445.75 +0.75 9 702 -5 Hover/Click
Nov23 220606 1405.00 1412.25 1386.25 1404.25 -0.50 839 12,787 +2 Hover/Click
Jan24 220606 1396.75 1408.00 1388.75 1406.00 -0.50 0 500 +0 Hover/Click
Mar24 220606 1395.25 1395.25 1381.25 1395.25 unch 0 99 +0 Hover/Click
May24 220606 1391.75 1391.75 1380.25 1391.75 unch 0 110 +0 Hover/Click
Total Volume and Open Interest 208,009 759,010 +1,569  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220606 409.00 412.40 406.60 407.10 -0.80 38,818 121,121 -1,042 Hover/Click
Aug22 220606 402.20 405.30 400.80 401.30 +0.30 12,165 27,375 +406 Hover/Click
Sep22 220606 395.50 398.90 394.50 395.70 +1.00 7,097 25,213 +677 Hover/Click
Oct22 220606 390.60 393.60 389.10 390.90 +1.40 4,667 21,900 -5 Hover/Click
Dec22 220606 391.70 394.90 390.20 392.30 +1.40 18,853 121,304 +1,874 Hover/Click
Jan23 220606 391.50 393.50 389.00 391.40 +1.50 3,570 18,841 +322 Hover/Click
Mar23 220606 387.10 388.80 384.30 386.90 +1.40 1,536 17,705 +208 Hover/Click
May23 220606 384.00 387.00 382.70 385.10 +1.10 730 9,626 +4 Hover/Click
Jul23 220606 385.20 386.70 382.00 384.80 +0.80 262 4,980 +118 Hover/Click
Aug23 220606 379.50 380.90 376.70 379.60 +0.60 52 1,112 +16 Hover/Click
Total Volume and Open Interest 88,017 374,432 +2,626  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220606 82.50 82.71 80.96 81.19 -0.66 52,097 119,990 -2,238 Hover/Click
Aug22 220606 80.40 80.60 78.95 79.49 -0.03 13,446 39,662 +792 Hover/Click
Sep22 220606 79.26 79.38 77.74 78.46 +0.20 10,848 25,935 -673 Hover/Click
Oct22 220606 78.35 78.35 76.80 77.77 +0.39 9,134 24,749 -234 Hover/Click
Dec22 220606 77.76 77.98 76.45 77.53 +0.46 33,097 121,678 +448 Hover/Click
Jan23 220606 76.89 77.25 75.89 77.07 +0.53 5,419 16,956 +678 Hover/Click
Mar23 220606 76.04 76.31 74.89 76.19 +0.63 2,874 15,663 +236 Hover/Click
May23 220606 74.90 75.46 74.00 75.38 +0.64 977 9,413 +156 Hover/Click
Jul23 220606 74.11 74.62 73.21 74.52 +0.57 457 4,427 -9 Hover/Click
Aug23 220606 72.25 73.39 72.25 73.39 +0.52 19 501 -1 Hover/Click
Total Volume and Open Interest 128,654 385,784 -797  
Canola(WCE) Weekly Monthly
Jul22 220606 1115.1 1128.5 1109.7 1123.7 +14.9 5,478 34,341 -297 Hover/Click
Nov22 220606 1038.7 1057.3 1031.6 1042.6 +3.3 12,946 86,801 +2,739 Hover/Click
Jan23 220606 1047.3 1060.6 1038.5 1047.0 +3.1 1,954 21,865 -223 Hover/Click
Mar23 220606 1055.0 1057.9 1038.8 1047.1 +4.5 961 2,404 +634 Hover/Click
May23 220606 1035.0 1040.4 1035.0 1040.4 +4.6 599 952 +443 Hover/Click
Total Volume and Open Interest 22,003 147,968 +3,352  
Corn(CBOT) Weekly Monthly
Jul22 220606 732.25 744.25 731.50 742.50 +15.50 127,143 528,973 -12,205 Hover/Click
Sep22 220606 702.50 716.50 702.50 714.25 +13.00 51,071 314,401 +10,468 Hover/Click
Dec22 220606 696.00 705.00 694.25 702.50 +12.50 77,903 485,270 +1,321 Hover/Click
Mar23 220606 699.75 709.75 699.75 707.25 +12.00 12,077 95,334 +870 Hover/Click
May23 220606 700.00 710.75 700.00 708.50 +11.75 4,218 35,863 +447 Hover/Click
Jul23 220606 698.25 707.25 697.75 704.50 +11.00 3,742 47,937 +888 Hover/Click
Sep23 220606 652.25 655.00 645.00 651.50 +5.25 262 6,460 +92 Hover/Click
Dec23 220606 629.00 633.75 622.00 629.25 +2.50 2,255 48,523 +78 Hover/Click
Mar24 220606 637.25 638.50 628.25 635.00 +2.50 13 2,027 +1 Hover/Click
May24 220606 632.00 637.25 630.00 636.50 +2.75 3 176 +0 Hover/Click
Total Volume and Open Interest 278,718 1,568,551 +1,961  
Wheat(CBOT) Weekly Monthly
Jul22 220606 1060.00 1108.75 1060.00 1093.00 +53.00 58,137 140,791 -6,843 Hover/Click
Sep22 220606 1074.25 1119.50 1072.00 1104.50 +52.75 30,486 74,587 +2,728 Hover/Click
Dec22 220606 1080.25 1130.00 1080.25 1115.25 +52.25 17,886 67,708 +914 Hover/Click
Mar23 220606 1092.75 1138.50 1092.50 1124.25 +51.75 6,954 15,107 +199 Hover/Click
May23 220606 1099.75 1141.75 1099.75 1128.25 +51.75 4,908 3,938 -167 Hover/Click
Jul23 220606 1069.25 1118.50 1069.25 1106.75 +48.50 9,480 14,460 +1,230 Hover/Click
Total Volume and Open Interest 128,933 325,984 -1,677  
Wheat(KCBT) Weekly Monthly
Jul22 220606 1134.25 1184.75 1134.25 1170.00 +49.00 19,771 78,262 -2,452 Hover/Click
Sep22 220606 1141.75 1190.75 1141.75 1176.75 +48.50 10,562 45,459 +834 Hover/Click
Dec22 220606 1159.75 1200.00 1158.00 1186.50 +48.25 7,302 36,619 +936 Hover/Click
Mar23 220606 1173.25 1204.00 1173.25 1191.75 +48.25 2,013 9,858 -31 Hover/Click
May23 220606 1173.50 1194.25 1164.50 1181.00 +47.50 1,487 3,558 +16 Hover/Click
Jul23 220606 1110.00 1148.50 1110.00 1131.25 +43.00 2,984 5,577 +517 Hover/Click
Sep23 220606 1094.50 1112.25 1094.25 1099.00 +43.25 704 1,453 +298 Hover/Click
Total Volume and Open Interest 45,046 181,566 +125  
Wheat(MGE) Weekly Monthly
Jul22 220606 1201.50 1248.00 1201.50 1230.50 +38.75 6,348 27,785 -2,187 Hover/Click
Sep22 220606 1202.25 1248.00 1202.25 1230.50 +37.00 4,609 22,746 -1,184 Hover/Click
Dec22 220606 1208.75 1244.50 1208.75 1228.50 +36.75 1,747 16,852 +461 Hover/Click
Mar23 220606 1228.75 1241.75 1220.25 1231.50 +37.00 317 1,823 +122 Hover/Click
May23 220606 1226.25 1226.25 1226.25 1226.25 +34.50 1 362 +0 Hover/Click
Jul23 220606 1206.00 1206.00 1197.00 1197.00 +24.25 2 110 +1 Hover/Click
Total Volume and Open Interest 13,048 70,213 -2,773  
Oats(CBOT) Weekly Monthly
Jul22 220606 690.00 690.75 671.25 680.25 -10.25 263 1,410 -113 Hover/Click
Sep22 220606 638.75 645.00 632.50 637.25 +0.50 187 840 +125 Hover/Click
Dec22 220606 630.00 630.50 627.00 630.25 unch 89 780 +66 Hover/Click
Mar23 220606 628.50 628.50 628.50 628.50 +0.25 51 137 +44 Hover/Click
Total Volume and Open Interest 590 3,180 +122  
Rough Rice(CBOT) Weekly Monthly
Jul22 220606 16.87 17.25 16.76 17.23 +0.43 505 7,130 -143 Hover/Click
Sep22 220606 17.14 17.54 17.05 17.52 +0.47 379 3,649 +61 Hover/Click
Nov22 220606 17.49 17.60 17.49 17.60 +0.43 2 217 -2 Hover/Click
Jan23 220606 17.54 17.61 17.54 17.61 +0.29 0 25 +0 Hover/Click
Total Volume and Open Interest 886 11,039 -84  
Live Cattle(CME) Weekly Monthly
Jun22 220606 133.300 134.150 132.785 132.825 -0.775 8,627 20,912 -1,574 Hover/Click
Aug22 220606 133.900 134.750 132.785 132.900 -0.950 24,099 138,471 -992 Hover/Click
Oct22 220606 139.700 140.550 138.950 139.100 -0.600 12,333 68,070 -212 Hover/Click
Dec22 220606 146.035 146.750 145.330 145.450 -0.785 8,308 39,290 +1,390 Hover/Click
Feb23 220606 151.300 151.700 150.535 150.650 -0.585 2,730 17,434 +218 Hover/Click
Apr23 220606 154.500 155.000 154.235 154.330 -0.370 1,455 9,206 +369 Hover/Click
Total Volume and Open Interest 57,957 297,952 -659  
Feeder Cattle(CME) Weekly Monthly
Aug22 220606 172.750 174.185 171.700 171.985 -1.895 8,807 28,565 -775 Hover/Click
Sep22 220606 175.130 176.550 174.285 174.550 -1.750 2,572 8,217 +3 Hover/Click
Oct22 220606 177.285 178.500 176.500 176.830 -1.455 2,072 5,445 +500 Hover/Click
Nov22 220606 179.000 179.800 178.100 178.350 -1.300 1,143 2,496 -27 Hover/Click
Jan23 220606 178.950 180.000 178.435 178.750 -1.130 641 1,792 +233 Hover/Click
Mar23 220606 180.000 180.080 179.735 180.080 -0.870 49 388 +9 Hover/Click
Apr23 220606 182.300 182.300 181.650 181.650 -1.285 36 95 +19 Hover/Click
Total Volume and Open Interest 15,333 47,018 -26  
Lean Hogs(CME) Weekly Monthly
Jun22 220606 109.780 109.780 108.200 109.230 -0.970 4,412 16,376 -705 Hover/Click
Jul22 220606 110.450 110.500 107.830 108.980 -1.770 16,776 49,222 -1,934 Hover/Click
Aug22 220606 107.900 107.900 105.350 106.700 -1.350 13,595 42,958 +1,155 Hover/Click
Oct22 220606 93.500 93.500 91.700 93.150 -0.800 4,850 40,378 +224 Hover/Click
Dec22 220606 86.550 86.880 85.200 86.680 -0.270 4,305 28,110 -23 Hover/Click
Feb23 220606 90.030 90.530 89.100 90.400 -0.030 1,245 9,866 +153 Hover/Click
Apr23 220606 93.230 93.750 92.500 93.700 +0.070 635 5,286 +82 Hover/Click
May23 220606 96.950 97.000 96.400 97.000 +0.250 0 62 +0  
Total Volume and Open Interest 46,223 194,578 -928  
Class III Milk(CME) Weekly Monthly
Jun22 220606 24.37 24.50 24.33 24.46 +0.13 278 5,015 -89 Hover/Click
Jul22 220606 24.60 25.14 24.54 25.07 +0.47 360 4,952 +127 Hover/Click
Aug22 220606 24.44 25.07 24.43 24.98 +0.56 170 3,555 +35 Hover/Click
Sep22 220606 24.39 24.90 24.39 24.74 +0.36 182 3,413 +89 Hover/Click
Oct22 220606 24.10 24.55 24.10 24.45 +0.35 37 2,602 +12 Hover/Click
Nov22 220606 23.90 24.12 23.90 24.06 +0.35 43 2,647 +23 Hover/Click
Dec22 220606 23.25 23.58 23.25 23.53 +0.29 35 2,409 +6 Hover/Click
Jan23 220606 22.40 22.63 22.40 22.60 +0.28 25 1,112 +12 Hover/Click
Feb23 220606 22.00 22.20 22.00 22.11 +0.26 8 780 +8 Hover/Click
Mar23 220606 21.60 21.77 21.60 21.70 +0.16 10 857 +8 Hover/Click
Apr23 220606 21.25 21.32 21.25 21.25 +0.08 5 592 +4 Hover/Click
May23 220606 21.10 21.15 21.10 21.15 +0.10 2 580 +2 Hover/Click
Jun23 220606 20.75 20.83 20.75 20.83 +0.13 2 467 +2 Hover/Click
Total Volume and Open Interest 1,162 29,625 +241  
Cocoa(ICE) Weekly Monthly
Jul22 220606 2480 2504 2467 2488 +19 25,089 92,373 -5,706 Hover/Click
Sep22 220606 2515 2537 2505 2519 +14 16,526 75,249 +2,484 Hover/Click
Dec22 220606 2543 2570 2542 2556 +16 3,557 58,616 +36 Hover/Click
Mar23 220606 2563 2582 2553 2569 +17 1,534 37,705 +228 Hover/Click
May23 220606 2563 2583 2559 2571 +19 579 18,075 -102 Hover/Click
Jul23 220606 2564 2584 2562 2574 +21 268 6,794 +20 Hover/Click
Sep23 220606 2563 2583 2559 2574 +21 210 3,348 -42 Hover/Click
Total Volume and Open Interest 47,780 297,474 -3,078  
Coffee "C"(ICE) Weekly Monthly
Jul22 220606 233.60 240.45 232.85 237.55 +5.15 19,679 75,230 -936 Hover/Click
Sep22 220606 233.40 240.40 233.05 237.65 +5.10 14,709 62,573 +1,602 Hover/Click
Dec22 220606 232.75 239.60 232.35 237.00 +5.25 7,194 41,868 +1,043 Hover/Click
Mar23 220606 230.65 237.35 230.60 235.35 +5.40 2,047 22,264 +646 Hover/Click
May23 220606 229.00 235.40 228.90 233.60 +5.65 453 7,151 +77 Hover/Click
Jul23 220606 226.65 231.35 226.45 231.35 +5.75 123 2,729 +0 Hover/Click
Total Volume and Open Interest 44,443 221,004 +2,435  
Orange Juice(ICE) Weekly Monthly
Jul22 220606 180.60 182.35 178.85 181.25 +0.55 462 8,432 -530 Hover/Click
Sep22 220606 176.00 177.25 174.00 176.85 +0.90 371 3,209 +496 Hover/Click
Nov22 220606 170.65 171.40 170.65 170.85 +0.20 14 993 +11 Hover/Click
Jan23 220606 169.00 169.00 168.85 168.85 -1.30 0 61 +0 Hover/Click
Mar23 220606 168.35 168.35 168.35 168.35 -2.10 0 19 +0 Hover/Click
May23 220606 168.60 168.60 168.60 168.60 -2.35       Hover/Click
Total Volume and Open Interest 847 12,714 -23  
Sugar #11(ICE) Weekly Monthly
Jul22 220606 19.45 19.76 19.45 19.56 +0.27 54,006 302,857 -12,228 Hover/Click
Oct22 220606 19.65 19.89 19.63 19.74 +0.27 32,282 232,430 +9,186 Hover/Click
Mar23 220606 19.99 20.17 19.94 20.07 +0.28 14,179 124,912 +732 Hover/Click
May23 220606 19.18 19.53 19.18 19.44 +0.26 2,163 65,544 +83 Hover/Click
Jul23 220606 19.00 19.15 18.98 19.09 +0.24 779 47,001 +64 Hover/Click
Oct23 220606 18.68 18.91 18.68 18.89 +0.24 403 31,901 +89 Hover/Click
Mar24 220606 18.89 19.02 18.89 19.01 +0.24 121 20,592 +3 Hover/Click
May24 220606 18.30 18.43 18.30 18.43 +0.24 52 4,162 +8 Hover/Click
Total Volume and Open Interest 104,362 845,041 -1,752  
London Cocoa(LCE) Weekly Monthly
Jul22 220606 1761 1766 1739 1755 -19 5,880 42,806 -691 Hover/Click
Sep22 220606 1784 1784 1764 1775 -19 5,956 52,271 +179 Hover/Click
Dec22 220606 1819 1826 1807 1819 -9 3,501 81,842 -252 Hover/Click
Mar23 220606 1823 1826 1808 1820 -6 1,409 50,119 -250 Hover/Click
May23 220606 1816 1823 1810 1818 -6 399 17,344 -89 Hover/Click
Jul23 220606 1819 1825 1814 1820 -6 129 11,461 -15 Hover/Click
Sep23 220606 1821 1821 1816 1821 -6 12 7,284 +5 Hover/Click
Total Volume and Open Interest 17,287 271,860 -1,112  
London Sugar(LCE) Weekly Monthly
Aug22 220606 583.00 599.60 581.00 594.00 +15.90 4,652 36,690 +551 Hover/Click
Oct22 220606 560.00 570.10 556.80 565.40 +13.40 2,197 18,014 -218 Hover/Click
Dec22 220606 542.30 547.40 540.60 544.00 +7.80 776 10,691 +214 Hover/Click
Mar23 220606 535.50 535.50 530.90 533.10 +4.90 542 6,616 +216 Hover/Click
May23 220606 525.10 526.10 522.30 524.60 +5.10 295 3,368 -66 Hover/Click
Total Volume and Open Interest 8,752 80,205 +742  
Cotton(ICE) Weekly Monthly
Jul22 220606 139.48 141.59 136.96 137.74 -0.44 15,857 68,270 -2,035 Hover/Click
Oct22 220606 127.05 128.61 126.75 127.92 +1.26 20 67 +10 Hover/Click
Dec22 220606 118.51 120.00 117.06 119.80 +1.90 15,048 98,243 +2,095 Hover/Click
Mar23 220606 113.23 115.23 112.72 115.11 +1.66 1,949 20,529 +329 Hover/Click
May23 220606 110.01 111.96 109.72 111.92 +1.62 726 6,963 +44 Hover/Click
Jul23 220606 106.61 108.50 106.32 108.49 +1.31 431 6,486 +89 Hover/Click
Total Volume and Open Interest 35,100 211,611 +811  
Lumber(CME) Weekly Monthly
Jul22 220606 634.7 635.1 589.0 600.3 -23.0 340 1,354 -36  
Sep22 220606 640.3 644.0 610.6 619.5 -12.5 126 696 +49  
Nov22 220606 627.1 636.5 617.1 617.2 -9.9 5 204 +4  
Jan23 220606 643.0 643.0 643.0 643.0 -12.2 0 33 +0  
Mar23 220606 660.1 673.0 660.1 673.0 -12.2 0 5 +0  
May23 220606 673.1 673.1 673.1 673.1 -12.2 0 1 +0  
Jul23 220606 662.5 662.5 662.5 662.5 -12.2        
Total Volume and Open Interest 471 2,293 +17  
Crude Oil(NYM) Weekly Monthly
Jul22 220606 120.82 120.99 117.63 118.50 -0.37 327,600 280,459 -7,618 Hover/Click
Aug22 220606 118.17 118.28 115.15 116.06 -0.17 114,858 167,815 +1,097 Hover/Click
Sep22 220606 115.25 115.46 112.53 113.35 -0.12 84,656 155,493 +6,995 Hover/Click
Oct22 220606 112.40 112.50 109.94 110.67 -0.03 43,471 89,835 +890 Hover/Click
Nov22 220606 109.73 109.92 107.65 108.24 +0.03 32,151 65,522 +3,394 Hover/Click
Dec22 220606 106.75 107.58 105.35 105.92 +0.01 75,964 250,065 +766 Hover/Click
Jan23 220606 105.12 105.12 103.32 103.79 unch 7,870 39,996 -673 Hover/Click
Feb23 220606 102.51 102.65 101.65 101.85 -0.03 5,574 40,356 +174 Hover/Click
Mar23 220606 101.35 101.37 99.81 100.09 -0.06 10,969 58,969 +1,058 Hover/Click
Apr23 220606 98.79 99.38 98.24 98.49 -0.09 3,601 35,363 +273 Hover/Click
May23 220606 97.18 98.34 96.92 97.02 -0.12 3,328 27,995 +362 Hover/Click
Jun23 220606 96.93 97.10 95.45 95.70 -0.12 35,254 138,031 +513 Hover/Click
Jul23 220606 94.63 95.09 94.44 94.44 -0.14 2,131 26,513 +208 Hover/Click
Aug23 220606 93.55 93.87 93.23 93.23 -0.18 2,577 21,122 -115 Hover/Click
Sep23 220606 92.43 93.20 92.10 92.10 -0.20 4,799 24,924 -1,311 Hover/Click
Oct23 220606 91.13 91.67 91.02 91.02 -0.23 1,482 20,514 -594 Hover/Click
Total Volume and Open Interest 799,581 1,810,295 +7,971  
e-miNY Crude Oil(NYM)
Jul22 220606 120.750 120.950 117.650 118.500 -0.375 26,621 2,364 -81  
Aug22 220606 118.100 118.100 115.200 116.050 -0.175 517 705 +123  
Sep22 220606 114.950 114.950 112.900 113.350 -0.125 96 296 +16  
Oct22 220606 111.900 111.900 110.100 110.675 -0.025 12 24 -2  
Nov22 220606 108.000 108.900 108.000 108.250 +0.050 8 37 +1  
Dec22 220606 106.625 106.725 105.375 105.925 +0.025 68 340 +8  
Jan23 220606 105.075 105.075 103.700 103.800 unch 2 88 +0  
Feb23 220606 101.850 102.500 101.850 101.850 -0.025 2 4 +1  
Mar23 220606 100.100 100.700 100.100 100.100 -0.050 0 14 +0  
Apr23 220606 98.500 98.500 98.500 98.500 -0.075 0 1 +0  
Total Volume and Open Interest 27,344 3,964 +70  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220606 430.26 440.84 425.65 436.01 +7.98 48,635 74,119 -3,401 Hover/Click
Aug22 220606 421.70 427.25 413.75 422.92 +7.43 42,519 41,436 +97 Hover/Click
Sep22 220606 412.99 416.88 404.90 413.31 +7.04 25,851 28,159 +2,045 Hover/Click
Oct22 220606 403.17 406.27 396.28 403.32 +6.04 13,395 19,149 -374 Hover/Click
Nov22 220606 387.70 396.16 387.49 393.50 +4.95 7,934 14,826 -75 Hover/Click
Dec22 220606 384.69 387.19 378.22 384.06 +4.34 10,047 25,262 +156 Hover/Click
Jan23 220606 374.05 378.07 368.99 375.04 +4.37 3,364 9,419 +36 Hover/Click
Feb23 220606 359.31 367.94 358.82 364.99 +4.37 1,773 5,821 -88 Hover/Click
Mar23 220606 347.75 356.52 347.55 353.73 +4.16 1,975 5,364 +329 Hover/Click
Apr23 220606 345.00 345.00 336.90 342.17 +3.80 706 3,606 +19 Hover/Click
May23 220606 331.00 334.20 328.25 332.47 +3.58 471 1,980 -23 Hover/Click
Jun23 220606 322.70 326.05 317.97 323.64 +3.55 856 6,871 +164 Hover/Click
Jul23 220606 314.05 319.00 313.68 317.31 +3.48 75 1,058 +13 Hover/Click
Aug23 220606 308.70 313.50 308.14 311.58 +3.25 31 592 +2 Hover/Click
Total Volume and Open Interest 158,490 251,258 -1,008  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220606 427.25 432.60 418.45 419.30 -5.92 61,643 105,474 -3,401 Hover/Click
Aug22 220606 407.87 408.75 397.69 399.04 -3.74 51,478 52,089 -704 Hover/Click
Sep22 220606 385.28 387.49 377.47 379.44 -2.65 29,565 38,201 +138 Hover/Click
Oct22 220606 356.86 358.22 349.09 351.38 -2.01 15,844 32,010 +2,692 Hover/Click
Nov22 220606 336.36 336.76 329.04 331.74 -1.21 7,083 20,461 +775 Hover/Click
Dec22 220606 321.05 321.50 312.50 315.66 -0.29 7,603 34,160 +92 Hover/Click
Jan23 220606 302.24 304.31 299.70 302.46 +0.41 2,816 8,886 +494 Hover/Click
Feb23 220606 291.69 294.50 289.90 292.95 +0.73 1,789 3,930 +136 Hover/Click
Mar23 220606 285.28 288.70 284.30 287.39 +0.78 1,262 3,473 +49 Hover/Click
Apr23 220606 305.41 305.41 302.30 304.70 +0.73 535 2,943 +60 Hover/Click
Total Volume and Open Interest 181,126 308,018 +671  
e-miNY RBOB Gasoline(NYM)
Jul22 220606 425.20 425.20 419.00 419.30 -5.92 1 1 +1  
Aug22 220606 399.04 399.04 399.04 399.04 -3.74        
Sep22 220606 379.44 379.44 379.44 379.44 -2.65        
Oct22 220606 351.38 351.38 351.38 351.38 -2.01        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jul22 220606 8.750 9.400 8.732 9.322 +0.799 119,011 205,638 -3,662 Hover/Click
Aug22 220606 8.696 9.383 8.696 9.306 +0.796 29,364 72,260 +652 Hover/Click
Sep22 220606 8.675 9.332 8.675 9.260 +0.787 23,017 108,172 +1,456 Hover/Click
Oct22 220606 8.696 9.295 8.696 9.220 +0.774 23,344 95,142 -28 Hover/Click
Nov22 220606 8.725 9.318 8.725 9.256 +0.764 13,458 50,736 +412 Hover/Click
Dec22 220606 8.732 9.379 8.731 9.313 +0.751 13,573 52,145 +1,227 Hover/Click
Jan23 220606 8.750 9.444 8.750 9.380 +0.745 20,336 66,258 +1,308 Hover/Click
Feb23 220606 8.510 9.053 8.510 8.999 +0.689 9,544 28,018 +78 Hover/Click
Mar23 220606 7.400 7.881 7.400 7.840 +0.562 10,068 43,010 +1,280 Hover/Click
Apr23 220606 5.500 5.822 5.500 5.807 +0.326 10,584 59,838 -871 Hover/Click
May23 220606 5.306 5.589 5.306 5.586 +0.290 6,514 62,207 -537 Hover/Click
Jun23 220606 5.420 5.648 5.420 5.627 +0.284 4,521 25,775 -495 Hover/Click
Jul23 220606 5.510 5.668 5.500 5.663 +0.283 3,668 23,209 -491 Hover/Click
Aug23 220606 5.486 5.661 5.486 5.645 +0.284 2,427 15,298 -579 Hover/Click
Sep23 220606 5.457 5.615 5.445 5.610 +0.288 2,575 18,912 -393 Hover/Click
Oct23 220606 5.455 5.676 5.455 5.671 +0.288 3,961 39,055 -260 Hover/Click
Total Volume and Open Interest 300,717 1,121,925 -1,053  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220606 121.55 121.95 118.77 119.51 -0.21 216,903 403,485 -8,123 Hover/Click
Sep22 220606 118.72 119.15 116.26 116.97 -0.06 150,547 299,704 +9,030 Hover/Click
Oct22 220606 115.60 116.41 113.80 114.45 +0.02 80,206 134,125 -479 Hover/Click
Nov22 220606 113.74 114.04 111.63 112.25 +0.09 51,160 105,797 +62 Hover/Click
Dec22 220606 111.61 111.94 109.66 110.26 +0.13 100,263 198,528 +1,444 Hover/Click
Jan23 220606 109.67 109.95 107.79 108.33 +0.12 19,349 47,981 +908 Hover/Click
Feb23 220606 107.68 108.00 106.00 106.47 +0.11 9,873 54,474 -299 Hover/Click
Mar23 220606 106.00 106.28 104.33 104.75 +0.09 14,062 48,905 +2,459 Hover/Click
Apr23 220606 104.52 104.59 102.82 103.16 +0.06 2,924 18,651 +107 Hover/Click
May23 220606 101.67 102.70 101.33 101.77 +0.04 1,786 22,075 -1 Hover/Click
Jun23 220606 101.88 102.04 100.23 100.56 +0.02 19,317 92,627 +1,383 Hover/Click
Jul23 220606 99.36 100.30 99.27 99.38 +0.01 403 20,611 +53 Hover/Click
Aug23 220606 99.20 99.20 98.27 98.27 -0.01 99 13,986 -4 Hover/Click
Sep23 220606 97.18 97.18 97.18 97.18 -0.04 2,022 22,762 -18 Hover/Click
Total Volume and Open Interest 704,349 1,822,004 +8,683  
Gas Oil(ICE) Weekly Monthly
Jun22 220606 1327.75 1370.00 1314.00 1353.00 +34.50 13,858 48,311 -3,629 Hover/Click
Jul22 220606 1277.00 1301.75 1260.00 1285.50 +17.00 47,006 122,561 +4,962 Hover/Click
Aug22 220606 1228.50 1252.25 1213.25 1237.50 +16.25 33,914 63,372 +2,501 Hover/Click
Sep22 220606 1203.50 1217.00 1180.50 1202.75 +15.00 25,278 55,034 -266 Hover/Click
Oct22 220606 1177.00 1187.25 1154.00 1172.50 +12.75 13,789 44,616 +394 Hover/Click
Nov22 220606 1136.00 1146.75 1116.75 1132.50 +9.50 8,193 28,442 -40 Hover/Click
Dec22 220606 1098.25 1100.00 1073.00 1087.25 +6.00 22,284 67,193 +470 Hover/Click
Jan23 220606 1058.75 1069.25 1047.00 1057.50 +3.75 5,447 24,647 +928 Hover/Click
Feb23 220606 1034.00 1041.00 1018.50 1028.50 +1.75 2,301 12,387 +327 Hover/Click
Mar23 220606 1000.00 1014.25 991.00 1001.25 -1.25 2,440 11,758 +234 Hover/Click
Total Volume and Open Interest 178,452 540,153 +5,517  
Ethanol(CBOT)
Jul22 220606 2.160 2.160 2.160 2.160 unch        
Aug22 220606 2.160 2.160 2.160 2.160 unch        
Sep22 220606 2.160 2.160 2.160 2.160 unch        
Oct22 220606 2.160 2.160 2.160 2.160 unch        
Nov22 220606 2.160 2.160 2.160 2.160 unch        
Dec22 220606 2.160 2.160 2.160 2.160 unch        
Jan23 220606 2.160 2.160 2.160 2.160 unch        
Feb23 220606 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220606 120.74 120.92 117.71 118.50 -0.37 30,151 62,745 -3,491 Hover/Click
Aug22 220606 117.90 118.18 115.19 116.06 -0.17 41,820 51,982 -306 Hover/Click
Sep22 220606 115.18 115.18 112.75 113.35 -0.12 30,142 52,137 +215 Hover/Click
Oct22 220606 111.43 111.54 110.51 110.67 -0.03 13,380 31,518 -989 Hover/Click
Nov22 220606 108.92 109.18 108.07 108.24 +0.03 8,812 16,634 -602 Hover/Click
Dec22 220606 106.59 107.02 105.75 105.92 +0.01 14,442 112,708 -937 Hover/Click
Jan23 220606 103.69 104.11 103.69 103.79 unch 1,709 8,621 +150 Hover/Click
Feb23 220606 102.04 102.04 101.85 101.85 -0.03 757 4,463 -73 Hover/Click
Mar23 220606 100.29 100.29 100.09 100.09 -0.06 2,028 10,636 +234 Hover/Click
Apr23 220606 98.49 98.49 98.49 98.49 -0.09 154 3,387 +0 Hover/Click
May23 220606 97.02 97.02 97.02 97.02 -0.12 220 2,916 +31 Hover/Click
Jun23 220606 96.33 96.95 95.70 95.70 -0.12 4,007 30,609 -486 Hover/Click
Jul23 220606 94.44 94.44 94.44 94.44 -0.14 126 2,139 +11 Hover/Click
Aug23 220606 93.23 93.23 93.23 93.23 -0.18 102 1,198 +39 Hover/Click
Sep23 220606 92.10 92.10 92.10 92.10 -0.20 417 4,204 +183 Hover/Click
Oct23 220606 91.02 91.02 91.02 91.02 -0.23 141 1,600 +45 Hover/Click
Total Volume and Open Interest 151,658 482,710 -6,061  
US Dollar Index(ICE) Weekly Monthly
Jun22 220606 102.230 102.475 101.865 102.448 +0.287 21,907 60,546 -1,417 Hover/Click
Sep22 220606 102.000 102.315 101.680 102.295 +0.345 1,232 1,629 +236 Hover/Click
Dec22 220606 101.710 102.095 101.495 102.095 +0.385 15 413 +10 Hover/Click
Total Volume and Open Interest 23,154 62,598 -1,171  
Australian Dollar(CME) Weekly Monthly
Jun22 220606 72.13 72.33 71.86 71.93 -0.21 86,102 150,572 -2,391 Hover/Click
Sep22 220606 72.20 72.41 71.96 72.01 -0.21 3,090 3,853 +1,497 Hover/Click
Dec22 220606 71.98 72.40 71.98 72.03 -0.20 59 158 +44 Hover/Click
Total Volume and Open Interest 89,478 154,748 -786  
British Pound(CME) Weekly Monthly
Jun22 220606 124.86 125.77 124.76 125.35 +0.35 63,135 240,844 +586 Hover/Click
Sep22 220606 125.06 125.86 124.87 125.45 +0.35 2,968 13,207 +1,530 Hover/Click
Dec22 220606 125.76 126.01 125.11 125.62 +0.34 1 2,970 +1 Hover/Click
Total Volume and Open Interest 66,190 258,112 +2,183  
Canadian Dollar(CME) Weekly Monthly
Jun22 220606 79.42 79.77 79.35 79.52 +0.07 81,362 119,361 +1,043 Hover/Click
Sep22 220606 79.39 79.72 79.32 79.47 +0.06 8,387 14,468 +4,103 Hover/Click
Dec22 220606 79.53 79.65 79.28 79.42 +0.06 1,291 8,358 +1,213 Hover/Click
Mar23 220606 79.40 79.61 79.27 79.39 +0.05 0 368 +0 Hover/Click
Total Volume and Open Interest 91,145 142,943 +6,371  
Japanese Yen(CME) Weekly Monthly
Jun22 220606 76.42 76.68 75.77 75.77 -0.68 104,335 229,461 -207 Hover/Click
Sep22 220606 76.81 77.08 76.16 76.17 -0.68 3,732 6,879 +1,921 Hover/Click
Dec22 220606 77.50 77.64 76.72 76.72 -0.69 16 223 +1 Hover/Click
Total Volume and Open Interest 109,408 239,271 +1,817  
Swiss Franc(CME) Weekly Monthly
Jun22 220606 103.89 104.15 102.97 103.00 -0.93 24,369 46,735 +138 Hover/Click
Sep22 220606 104.49 104.78 103.62 103.64 -0.93 1,851 3,169 +898 Hover/Click
Dec22 220606 105.35 105.50 104.34 104.35 -0.94 32 172 +28 Hover/Click
Total Volume and Open Interest 26,252 50,076 +1,064  
EuroFX(CME) Weekly Monthly
Jun22 220606 107.22 107.56 106.88 106.94 -0.31 136,648 662,811 -2,464 Hover/Click
Sep22 220606 107.85 108.16 107.48 107.54 -0.32 15,215 38,292 +5,114 Hover/Click
Dec22 220606 108.77 108.77 108.11 108.16 -0.32 98 3,487 +21 Hover/Click
Total Volume and Open Interest 152,266 709,339 +2,679  
Mexican Peso(CME) Weekly Monthly
Jun22 220606 510.13 513.13 509.13 509.38 -0.88 32,069 212,434 +1,401 Hover/Click
Sep22 220606 500.75 503.50 499.75 500.00 -0.75 446 1,667 +209 Hover/Click
Total Volume and Open Interest 32,556 214,143 +1,651  
Brazilian Real(CME) Weekly Monthly
Jul22 220606 207.65 209.00 206.50 206.80 -0.65 9,117 66,729 +1,394  
Aug22 220606 206.20 207.15 204.85 205.10 -0.70 52 399 +14  
Sep22 220606 204.85 205.35 203.10 203.30 -0.65 49 1,704 -10 Hover/Click
Oct22 220606 201.80 201.80 201.80 201.80 -0.60        
Total Volume and Open Interest 9,218 68,832 +1,398  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220606 139~120 139~160 137~170 137~230 -1~150 5,827 23,598 -3,128 Hover/Click
Sep22 220606 138~120 138~150 136~140 136~210 -1~150 288,472 1,176,025 +4,013 Hover/Click
Dec22 220606 136~050 136~050 136~050 136~050 -1~150 0 5 +0 Hover/Click
Total Volume and Open Interest 294,299 1,199,628 +885  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220606 119~040 119~075 118~135 118~145 -0~190 24,637 24,007 -5,159 Hover/Click
Sep22 220606 118~200 118~235 117~280 117~295 -0~200 1,060,738 3,445,466 -16,832 Hover/Click
Dec22 220606 117~260 117~260 117~260 117~260 -0~200 2 54 +1 Hover/Click
Total Volume and Open Interest 1,085,377 3,469,527 -21,990  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220606 112~252 112~266 112~110 112~114 -0~122 16,462 49,484 -7,826 Hover/Click
Sep22 220606 112~086 112~114 111~270 111~276 -0~126 897,932 3,744,012 +30,272 Hover/Click
Dec22 220606 111~276 111~276 111~276 111~276 -0~126       Hover/Click
Total Volume and Open Interest 914,394 3,793,496 +22,446  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220606 105~264 105~265 105~215 105~220 -0~037 11,283 37,870 -4,511 Hover/Click
Sep22 220606 105~104 105~114 105~057 105~061 -0~043 520,609 2,093,872 -51,252 Hover/Click
Dec22 220606 105~061 105~061 105~061 105~061 -0~043       Hover/Click
Total Volume and Open Interest 531,892 2,131,742 -55,763  
Eurodollars(CME) Weekly Monthly
Jun22 220606 98.235 98.238 98.228 98.230 -0.007 72,204 1,118,887 +18,356  
Sep22 220606 97.340 97.360 97.330 97.330 -0.020 121,039 946,327 +10,731  
Dec22 220606 96.770 96.785 96.730 96.740 -0.035 172,791 1,381,195 +19,445  
Mar23 220606 96.570 96.585 96.510 96.520 -0.050 87,164 937,284 -1,334  
Jun23 220606 96.515 96.530 96.440 96.450 -0.070 103,567 864,537 -7,345  
Sep23 220606 96.635 96.650 96.540 96.545 -0.085 63,662 847,885 +3,642  
Dec23 220606 96.750 96.765 96.640 96.645 -0.100 93,653 1,163,706 +3,552  
Mar24 220606 96.835 96.850 96.715 96.720 -0.110 47,261 428,539 +1,757  
Jun24 220606 96.910 96.925 96.780 96.790 -0.115 48,052 446,252 +1,939  
Sep24 220606 96.955 96.965 96.820 96.830 -0.115 32,745 435,934 -1,634  
Dec24 220606 96.970 96.985 96.845 96.850 -0.115 47,808 730,613 +330  
Mar25 220606 97.005 97.020 96.875 96.885 -0.110 24,755 240,880 -1,454  
Jun25 220606 97.020 97.040 96.900 96.905 -0.110 18,403 153,629 +137  
Sep25 220606 97.030 97.055 96.915 96.915 -0.110 21,458 109,215 -948  
Dec25 220606 97.025 97.050 96.910 96.915 -0.110 19,269 137,656 +1,754  
Mar26 220606 97.025 97.045 96.905 96.910 -0.110 13,343 80,866 +93  
Jun26 220606 97.015 97.040 96.895 96.905 -0.105 15,057 69,943 -276  
Sep26 220606 97.005 97.025 96.880 96.890 -0.105 12,565 77,739 +420  
Total Volume and Open Interest 1,057,067 10,440,044 +48,678  
Ultra T-Bond(CBOT)
Jun22 220606 154~23 155~11 152~13 152~23 -1~31 3,996 18,884 -2,332  
Sep22 220606 154~29 154~31 151~29 152~08 -2~00 126,592 1,267,557 +1,874  
Dec22 220606 152~08 152~08 152~08 152~08 -2~00        
Total Volume and Open Interest 130,588 1,286,441 -458  
Ultra 10-Yr T-Note(CBOT)
Jun22 220606 128~230 128~240 127~160 127~195 -0~280 9,968 9,150 -2,656  
Sep22 220606 127~145 127~185 126~095 126~135 -0~280 212,869 1,224,762 -2,085  
Dec22 220606 126~135 126~135 126~135 126~135 -0~280        
Total Volume and Open Interest 222,837 1,233,912 -4,741  
30 Day Federal Funds(CBOT)
Jun22 220606 98.918 98.918 98.912 98.912 -0.003 7,618 164,209 -2,347  
Jul22 220606 98.595 98.600 98.590 98.590 -0.005 11,887 339,890 -1,528  
Aug22 220606 98.160 98.160 98.145 98.145 -0.010 21,571 233,950 -736  
Sep22 220606 98.030 98.035 98.020 98.025 -0.005 10,481 81,609 +764  
Oct22 220606 97.740 97.745 97.725 97.730 -0.010 20,154 160,025 -145  
Nov22 220606 97.460 97.465 97.435 97.435 -0.020 9,581 151,408 -1,514  
Total Volume and Open Interest 127,475 1,550,778 -1,912  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220606 149.83 149.88 149.66 149.66 -0.04 1,827 11,992 -114 Hover/Click
Sep22 220606 149.53 149.53 149.33 149.33 -0.03 108 159 +86 Hover/Click
Dec22 220606 149.33 149.33 149.33 149.33 -0.03       Hover/Click
Total Volume and Open Interest 1,935 12,151 -28  
Euro-Buxl(EUREX)
Jun22 220606 158.34 158.96 156.24 156.38 -1.68 150,790 271,372 -120,113  
Sep22 220606 168.82 169.62 166.42 166.58 -2.02 82,116 196,263 +33,181  
Dec22 220606 168.42 168.42 168.42 168.42 -1.68        
Total Volume and Open Interest 232,906 467,635 -86,932  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220606 149.75 150.13 148.91 148.95 -0.68 1,141,864 962,311 -726,873 Hover/Click
Sep22 220606 150.06 150.34 149.12 149.18 -0.66 650,904 1,086,894 +171,680 Hover/Click
Dec22 220606 146.81 146.81 146.81 146.81 -0.68 2 17 +1 Hover/Click
Total Volume and Open Interest 1,792,770 2,049,222 -555,192  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220606 125.52 125.71 125.24 125.26 -0.25 993,819 1,218,893 -840,886 Hover/Click
Sep22 220606 124.14 124.34 123.89 123.91 -0.25 771,079 1,450,292 +361,983 Hover/Click
Dec22 220606 123.91 123.91 123.91 123.91 -0.25       Hover/Click
Total Volume and Open Interest 1,764,898 2,669,185 -478,903  
Euro-Schatz(EUREX)
Jun22 220606 109.89 109.93 109.80 109.81 -0.07 934,071 1,314,472 -987,979  
Sep22 220606 109.07 109.11 108.97 109.00 -0.07 728,268 1,514,553 +355,747  
Dec22 220606 107.81 107.81 107.81 107.81 -0.07        
Total Volume and Open Interest 1,662,339 2,829,025 -632,232  
3-Mth Euribor(EUREX)
Jun22 220606 100.245 100.245 100.245 100.245 -0.015 75 570 +75  
Sep22 220606 99.530 99.530 99.530 99.530 -0.030 0 1,308 +0  
Dec22 220606 98.995 98.995 98.995 98.995 -0.025 0 194 +0  
Total Volume and Open Interest 75 3,480 +75  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220606 115~32 116~01 115~09 115~10 -1~04 3,222 24,439 -2,542 Hover/Click
Sep22 220606 115~02 115~18 114~19 114~22 -1~03 299,568 669,959 +17,993 Hover/Click
Total Volume and Open Interest 303,285 694,399 +15,451  
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 220606 100.255 100.260 100.235 100.240 -0.015 55,581 466,890 -154  
Sep22 220606 99.550 99.555 99.510 99.525 -0.035 71,631 556,362 +6,040  
Dec22 220606 99.005 99.025 98.970 98.990 -0.025 76,902 624,757 -3,884  
Total Volume and Open Interest 676,731 4,298,113 +26,090  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220606 98.69 98.75 98.67 98.74 +0.05 18,579 169,965 +935  
Sep22 220606 97.56 97.61 97.55 97.61 +0.05 16,972 178,313 -601  
Dec22 220606 96.81 96.84 96.78 96.83 +0.02 19,981 179,823 -3,050  
Mar23 220606 96.29 96.34 96.26 96.30 unch 17,525 120,591 +1,391  
Jun23 220606 96.18 96.22 96.11 96.15 -0.04 11,174 116,707 -224  
Sep23 220606 96.19 96.21 96.11 96.14 -0.06 5,839 110,187 +214  
Dec23 220606 96.24 96.27 96.18 96.20 -0.05 3,792 59,472 -315  
Mar24 220606 96.30 96.33 96.25 96.28 -0.02 2,128 50,731 +496  
Jun24 220606 96.32 96.37 96.32 96.34 -0.01 883 2,634 +765  
Sep24 220606 96.35 96.35 96.35 96.35 -0.01 0 331 +0  
Total Volume and Open Interest 96,886 988,834 -389  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220606 96.49 96.53 96.44 96.51 unch 152,157 1,115,905 +9,281  
Sep22 220606 96.42 96.45 96.38 96.43 unch 1,521 3,213 +1,113  
Total Volume and Open Interest 153,678 1,119,118 +10,394  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220606 96.96 96.99 96.92 96.95 -0.01 135,771 885,045 +848  
Sep22 220606 96.71 96.72 96.70 96.70 -0.03 247 665 +247  
Total Volume and Open Interest 136,018 885,710 +1,095  
Gold(CMX) Weekly Monthly
Jun22 220606 1849.0 1854.1 1839.2 1839.2 -6.2 551 11,542 -1,854 Hover/Click
Aug22 220606 1853.7 1861.2 1843.0 1843.7 -6.5 127,471 434,414 +5,694 Hover/Click
Oct22 220606 1863.4 1869.0 1851.8 1851.9 -6.4 1,241 11,843 +211 Hover/Click
Dec22 220606 1868.8 1878.4 1860.5 1861.2 -6.2 4,000 38,667 +1,350 Hover/Click
Feb23 220606 1883.0 1888.0 1871.4 1871.4 -5.9 340 7,139 -14 Hover/Click
Apr23 220606 1892.3 1894.6 1881.5 1881.5 -5.7 156 3,692 -13 Hover/Click
Jun23 220606 1899.0 1899.0 1891.4 1891.4 -5.5 140 1,298 +89 Hover/Click
Aug23 220606 1900.8 1900.8 1900.8 1900.8 -5.5 0 53 +0 Hover/Click
Oct23 220606 1910.5 1910.5 1910.5 1910.5 -5.5 0 5 +0 Hover/Click
Dec23 220606 1921.5 1921.5 1921.5 1921.5 -5.5 0 491 +0 Hover/Click
Feb24 220606 1925.3 1925.3 1925.3 1925.3 -5.5       Hover/Click
Apr24 220606 1934.3 1934.3 1934.3 1934.3 -5.5       Hover/Click
Total Volume and Open Interest 134,599 511,320 +5,466  
Silver(CMX) Weekly Monthly
Jul22 220606 2194.5 2256.5 2190.0 2209.2 +18.4 35,936 104,614 -1,324 Hover/Click
Sep22 220606 2204.0 2265.5 2202.0 2218.7 +18.8 3,399 27,202 +866 Hover/Click
Dec22 220606 2218.5 2280.0 2218.5 2235.0 +19.4 903 11,545 +97 Hover/Click
Mar23 220606 2289.5 2300.0 2253.5 2253.7 +19.3 94 2,332 +20 Hover/Click
May23 220606 2266.8 2266.8 2266.8 2266.8 +19.3 2 74 -1 Hover/Click
Jul23 220606 2280.6 2280.6 2280.6 2280.6 +19.3 0 123 +0 Hover/Click
Sep23 220606 2295.2 2295.2 2295.2 2295.2 +19.3 0 14 +0 Hover/Click
Total Volume and Open Interest 40,937 146,737 +97  
Platinum(NYMEX) Weekly Monthly
Jul22 220606 1018.8 1038.3 1017.7 1030.0 +13.6 22,041 45,551 -1,852 Hover/Click
Oct22 220606 1020.7 1039.0 1020.1 1031.5 +13.7 1,817 20,236 +765 Hover/Click
Jan23 220606 1027.9 1036.1 1025.0 1031.3 +13.1 56 325 +4 Hover/Click
Apr23 220606 1040.0 1040.0 1030.0 1035.6 +12.6 0 26 +0 Hover/Click
Total Volume and Open Interest 23,914 66,138 -1,088  
Palladium(NYMEX) Weekly Monthly
Jun22 220606 1991.00 1991.00 1981.00 1985.70 +10.30 6 53 +1 Hover/Click
Sep22 220606 1964.00 2023.50 1963.50 1996.10 +10.20 845 6,629 +133 Hover/Click
Dec22 220606 2002.40 2002.40 2002.40 2002.40 +10.10 4 20 +0 Hover/Click
Total Volume and Open Interest 858 6,710 +135  
Copper(CMX) Weekly Monthly
Jul22 220606 446.70 447.20 440.60 443.50 -3.70 71,807 97,721 -305 Hover/Click
Sep22 220606 448.40 448.40 441.90 444.75 -3.70 17,388 47,176 +1,683 Hover/Click
Dec22 220606 449.00 449.00 442.60 445.40 -3.90 5,138 26,735 +502 Hover/Click
Mar23 220606 444.30 446.50 443.45 445.30 -4.40 571 7,468 -38 Hover/Click
May23 220606 444.25 445.10 444.20 445.10 -4.60 58 538 +7 Hover/Click
Total Volume and Open Interest 96,150 190,280 +1,825  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220606 32967 33229 32805 32912 +24 162,371 80,283 -265 Hover/Click
Sep22 220606 32923 33203 32781 32888 +23 769 1,463 +67 Hover/Click
Dec22 220606 33102 33102 33102 33102 +27 0 8 +0 Hover/Click
Mar23 220606 33184 33184 33184 33184 +27       Hover/Click
Total Volume and Open Interest 163,140 81,754 -198  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220606 4110.50 4168.25 4104.50 4120.50 +13.50 1,513,748 2,188,296 +2,374 Hover/Click
Sep22 220606 4117.00 4170.75 4107.25 4123.00 +13.50 19,831 54,812 +7,321 Hover/Click
Dec22 220606 4140.00 4181.50 4126.50 4135.00 +13.75 552 13,791 +85 Hover/Click
Mar23 220606 4156.25 4156.25 4156.25 4156.25 +14.00 3 1,227 +2 Hover/Click
Total Volume and Open Interest 1,534,135 2,260,111 +9,783  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220606 12549.75 12810.00 12527.00 12605.00 +54.00 620,008 260,187 +1,320 Hover/Click
Sep22 220606 12581.25 12838.75 12559.25 12634.50 +54.00 2,172 6,845 +309 Hover/Click
Dec22 220606 12815.00 12889.50 12630.25 12692.25 +54.75 150 335 -19 Hover/Click
Total Volume and Open Interest 622,331 267,389 +1,611  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220606 2525.20 2550.00 2520.10 2533.80 +14.40 9,864 54,917 -569 Hover/Click
Sep22 220606 2538.90 2547.20 2535.80 2535.80 +14.40 2 11 +0 Hover/Click
Dec22 220606 2546.50 2546.50 2546.50 2546.50 +14.00       Hover/Click
Total Volume and Open Interest 9,866 54,928 -569  
Volatility Index(CBOE)
Jun22 220606 26.00 26.16 25.15 25.59 -0.37 48,971 89,313 -3,706  
Jul22 220606 27.35 27.45 26.66 26.97 -0.33 34,722 92,919 +6,979  
Aug22 220606 27.80 27.85 27.22 27.53 -0.21 15,378 44,471 -2,343  
Sep22 220606 28.25 28.35 27.79 28.08 -0.14 7,289 21,753 +393  
Total Volume and Open Interest 113,531 283,192 +2,898  
S & P 600(CME)
Jun22 220606 1251.80 1251.80 1251.80 1251.80 +7.50        
Sep22 220606 1252.60 1252.60 1252.60 1252.60 +7.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220606 1881.70 1905.70 1878.00 1888.70 +7.40 183,476 536,956 +251 Hover/Click
Sep22 220606 1883.00 1906.00 1879.30 1889.20 +7.40 731 1,560 +47 Hover/Click
Dec22 220606 1900.00 1900.20 1891.00 1891.00 +6.00       Hover/Click
Total Volume and Open Interest 184,207 538,516 +298  
Nikkei 225(CME)
Jun22 220606 27575 28120 27525 28025 +450 5,782 14,201 +1,698  
Sep22 220606 27520 28140 27520 28050 +455 490 2,630 +401  
Total Volume and Open Interest 6,272 16,831 +2,099  
Nikkei 225(SGX) Weekly Monthly
Jun22 220606 27800 27985 27510 27935 +470 49,087 111,028 +562  
Sep22 220606 27720 27920 27455 27860 +445 1,716 3,844 +862  
Dec22 220606 27665 27665 27665 27665 +470 0 12,986 +0  
Total Volume and Open Interest 50,803 142,542 +1,424  
Nikkei 225 Mini(JPX)
Jun22 220606 27595 27990 27515 27910 +120 423,417 365,167 -92  
Sep22 220606 27675 27925 27455 27840 +440 58,480 28,059 +3,266  
Dec22 220606 27500 27690 27230 27620 +450 2,158 3,868 -16  
Total Volume and Open Interest 561,102 412,123 +13,759  
Nikkei 225(JPX)
Jun22 220606 27590 27990 27510 27910 +120 31,064 232,731 -1,620  
Sep22 220606 27530 27920 27460 27840 +120 999 20,979 +961  
Dec22 220606 27500 27660 27500 27620 +120 4 29,766 +300  
Total Volume and Open Interest 32,078 327,665 +597  
Nikkei 225(CME) Yen
Jun22 220606 27570 28120 27520 28025 +450 31,642 45,379 +2,672  
Sep22 220606 27555 28060 27455 27970 +455 2,794 4,573 +1,148  
Dec22 220606 27735 27735 27735 27735 +430        
Total Volume and Open Interest 34,436 49,952 +3,820  
Nikkei 225(CME) e-Mini Yen
Jun22 220606 28030 28030 28030 28030 +450        
Sep22 220606 27970 27970 27970 27970 +450        
Dec22 220606 27740 27740 27740 27740 +430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220606 6505.5 6587.5 6505.0 6542.5 +67.0 45,253 310,668 -4,522  
Jul22 220606 6537.0 6543.5 6525.0 6525.0 +67.0 0 11 +0  
Aug22 220606 6520.5 6520.5 6520.5 6520.5 +67.0        
Sep22 220606 6555.0 6555.0 6520.5 6520.5 +67.0 0 8 +1  
Dec22 220606 6502.5 6502.5 6502.5 6502.5 +67.0 0 14,532 +0  
Mar23 220606 6508.0 6508.0 6508.0 6508.0 +71.0        
Total Volume and Open Interest 45,253 325,222 -4,521  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220606 21235 21614 20863 21598 +654 111,862 106,647 -168  
Jul22 220606 21116 21500 20775 21493 +653 564 422 +324  
Total Volume and Open Interest 112,682 127,748 +159  
DAX(EUREX) Weekly Monthly
Jun22 220606 14484.0 14709.0 14480.0 14652.0 +208.0 59,723 89,567 -1,720  
Sep22 220606 14500.0 14670.0 14498.0 14626.0 +206.0 186 793 +90  
Dec22 220606 14634.0 14634.0 14634.0 14634.0 +207.0 0 6 +0  
Total Volume and Open Interest 59,909 90,366 -1,630  
Mini-DAX(EUREX)
Jun22 220606 14507.0 14709.0 14480.0 14652.0 +208.0 27,570 12,796 -805  
Sep22 220606 14477.0 14680.0 14473.0 14626.0 +206.0 92 245 +16  
Dec22 220606 14613.0 14665.0 14613.0 14634.0 +207.0 1 11 +1  
Total Volume and Open Interest 27,663 13,052 -788  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220606 3790 3857 3788 3840 +62 604,713 4,328,591 -49,147  
Sep22 220606 3799 3840 3777 3824 +61 48,154 228,421 +46,628  
Dec22 220606 3814 3814 3814 3814 +61 5 116,171 +2  
Total Volume and Open Interest 652,872 4,680,679 -2,517  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220603 11619 11634 11516 11529 -23 26,259 165,812 -6,757  
Sep22 220603 11600 11600 11502 11510 -21 1,002 5,448 +15  
Dec22 220603 11494 11494 11494 11494 -21 0 30 +0  
Total Volume and Open Interest 27,261 171,290 -6,742  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220606 7559.00 7645.50 7559.00 7613.00 +85.50 121,701 601,448 -4,184  
Sep22 220606 7550.00 7590.00 7538.00 7561.00 +84.00 13 17,760 +3  
Dec22 220606 7563.50 7563.50 7563.50 7563.50 +84.00 0 1,368 +0  
Total Volume and Open Interest 121,714 620,576 -4,181  
SPI 200(SFE) Weekly Monthly
Jun22 220606 7235.0 7239.0 7187.0 7212.0 -30.0 42,293 233,350 -1,777  
Sep22 220606 7101.0 7103.0 7101.0 7103.0 -28.0 25 318 +13  
Dec22 220606 7104.0 7104.0 7104.0 7104.0 -28.0 0 509 +0  
Total Volume and Open Interest 42,318 234,180 -1,764  
FTSE MIB(ISE)
Jun22 220606 24255.00 24645.00 24250.00 24547.00 +386.00 10,668 97,331 -3,044  
Sep22 220606 24310.00 24440.00 24110.00 24365.00 +381.00 28 2,113 +16  
Dec22 220606 24178.00 24178.00 24178.00 24178.00 +379.00 0 7 +0  
Total Volume and Open Interest 10,696 99,451 -3,028  
KOSPI 200(KFE)
Jun22 220603 353.25 353.85 351.15 352.40 +2.40 236,783 292,368 -2,987  
Sep22 220603 353.30 353.85 351.25 352.40 +2.40 3,822 18,424 +377  
Dec22 220603 354.00 354.50 331.70 353.15 +2.05 26 15,443 +76  
Total Volume and Open Interest 240,631 343,580 -2,534  
GSCI(CME) Weekly Monthly
Jun22 220606 815.95 819.10 815.00 815.95 +10.80 111 1,263 -90  
Jul22 220606 799.20 800.20 797.65 797.65 +11.60 105 304 +105  
Aug22 220606 795.15 795.15 795.15 795.15 +6.60        
Total Volume and Open Interest 216 1,567 +15  
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!!!