Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220609 1741.00 1784.00 1728.50 1769.00 +29.00 147,738 246,349 -12,142 Hover/Click
Aug22 220609 1662.00 1689.50 1649.50 1679.75 +17.00 20,323 34,377 +964 Hover/Click
Sep22 220609 1589.25 1606.75 1574.00 1600.25 +11.75 10,685 20,804 +777 Hover/Click
Nov22 220609 1568.00 1584.75 1553.00 1582.25 +14.25 85,547 291,760 +8,871 Hover/Click
Jan23 220609 1571.00 1587.75 1557.25 1584.50 +12.50 10,687 42,373 +1,509 Hover/Click
Mar23 220609 1560.00 1572.25 1544.75 1569.00 +9.25 6,027 49,518 +303 Hover/Click
May23 220609 1554.25 1567.50 1541.00 1564.50 +8.50 3,306 31,503 +256 Hover/Click
Jul23 220609 1547.25 1562.50 1537.25 1559.50 +7.75 2,096 28,546 +435 Hover/Click
Aug23 220609 1520.75 1532.25 1520.75 1532.25 +6.25 11 390 +4 Hover/Click
Sep23 220609 1473.25 1474.75 1466.50 1473.25 +4.50 32 702 +0 Hover/Click
Nov23 220609 1426.50 1434.25 1415.25 1429.50 +2.50 562 12,734 +65 Hover/Click
Jan24 220609 1424.00 1434.50 1423.25 1431.00 +2.00 7 507 +6 Hover/Click
Mar24 220609 1418.75 1420.50 1415.50 1418.75 +1.50 0 99 +0 Hover/Click
May24 220609 1415.50 1415.50 1415.50 1415.50 +1.75 0 110 +0 Hover/Click
Total Volume and Open Interest 287,026 760,444 +1,050  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220609 415.60 430.00 413.50 427.50 +11.90 58,158 110,395 -4,079 Hover/Click
Aug22 220609 407.70 418.00 405.70 417.20 +9.50 14,254 30,233 +1,192 Hover/Click
Sep22 220609 401.10 408.90 399.30 408.50 +7.40 10,665 26,872 +1,083 Hover/Click
Oct22 220609 395.20 401.90 393.10 401.10 +5.80 6,329 22,584 -482 Hover/Click
Dec22 220609 396.70 403.00 394.50 402.00 +5.30 39,257 129,815 +4,715 Hover/Click
Jan23 220609 395.10 401.30 393.30 400.20 +4.80 5,392 20,790 -159 Hover/Click
Mar23 220609 390.00 396.40 389.00 395.10 +4.30 2,240 18,412 +224 Hover/Click
May23 220609 387.20 394.30 387.20 393.00 +4.30 1,054 9,982 +163 Hover/Click
Jul23 220609 388.90 393.90 387.10 392.30 +4.00 371 5,165 +90 Hover/Click
Aug23 220609 384.90 387.70 381.90 386.10 +3.30 42 1,116 -7 Hover/Click
Total Volume and Open Interest 137,881 380,689 +2,774  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220609 83.11 83.21 81.45 82.63 -0.31 39,566 110,722 -7,604 Hover/Click
Aug22 220609 81.09 81.09 79.46 80.25 -0.71 11,689 45,727 +1,947 Hover/Click
Sep22 220609 80.01 80.01 78.38 79.03 -0.88 8,374 28,535 +870 Hover/Click
Oct22 220609 79.39 79.39 77.64 78.27 -1.00 7,709 26,634 -77 Hover/Click
Dec22 220609 79.25 79.25 77.35 78.02 -1.02 34,191 128,882 +2,320 Hover/Click
Jan23 220609 78.58 78.73 76.82 77.51 -1.03 4,297 19,138 +191 Hover/Click
Mar23 220609 77.55 77.55 75.84 76.55 -1.01 2,763 17,461 +747 Hover/Click
May23 220609 76.26 76.47 74.87 75.56 -1.00 827 10,064 +276 Hover/Click
Jul23 220609 75.54 75.54 73.92 74.56 -0.98 382 4,793 +252 Hover/Click
Aug23 220609 72.85 73.83 72.85 73.37 -0.95 0 519 +0 Hover/Click
Total Volume and Open Interest 109,802 399,283 -1,077  
Canola(WCE) Weekly Monthly
Jul22 220609 1123.0 1123.0 1089.5 1119.0 -4.0 6,286 27,089 -3,060 Hover/Click
Nov22 220609 1059.0 1063.9 1027.0 1061.1 -2.1 12,330 89,109 +3,131 Hover/Click
Jan23 220609 1063.9 1067.0 1032.1 1065.7 -3.9 2,703 22,258 +287 Hover/Click
Mar23 220609 1059.9 1070.9 1033.3 1068.4 -3.8 336 2,554 +274 Hover/Click
May23 220609 1058.8 1070.1 1036.0 1067.6 -0.4 10 1,014 +2 Hover/Click
Total Volume and Open Interest 21,665 143,641 +634  
Corn(CBOT) Weekly Monthly
Jul22 220609 764.50 782.75 758.00 773.00 +8.50 227,575 464,163 -38,841 Hover/Click
Sep22 220609 727.00 737.75 719.50 729.25 +1.50 122,842 351,122 +19,792 Hover/Click
Dec22 220609 718.00 725.50 708.50 716.75 -1.00 103,594 492,182 +3,973 Hover/Click
Mar23 220609 722.50 730.00 713.50 721.25 -1.50 13,053 98,846 +1,701 Hover/Click
May23 220609 723.50 731.00 715.25 722.50 -1.50 8,329 37,869 +1,179 Hover/Click
Jul23 220609 720.00 726.75 710.50 718.50 -1.25 7,909 50,312 +798 Hover/Click
Sep23 220609 667.25 670.50 659.50 669.00 +1.75 1,092 6,506 -9 Hover/Click
Dec23 220609 641.50 649.75 637.50 647.50 +3.25 7,571 50,416 +1,795 Hover/Click
Mar24 220609 646.75 655.00 644.50 653.25 +3.25 69 2,031 -5 Hover/Click
May24 220609 650.25 655.75 646.75 654.00 +2.75 1 176 +0 Hover/Click
Total Volume and Open Interest 492,417 1,557,167 -9,626  
Wheat(CBOT) Weekly Monthly
Jul22 220609 1076.25 1082.00 1044.25 1071.25 -3.50 84,918 118,995 -11,797 Hover/Click
Sep22 220609 1089.75 1096.00 1057.75 1084.75 -3.50 60,043 87,869 +9,134 Hover/Click
Dec22 220609 1105.50 1108.75 1071.00 1097.25 -4.50 22,099 71,520 +1,617 Hover/Click
Mar23 220609 1118.75 1118.75 1081.75 1106.75 -6.25 6,718 15,984 +536 Hover/Click
May23 220609 1122.50 1124.00 1087.25 1111.25 -7.25 5,781 4,830 +570 Hover/Click
Jul23 220609 1101.25 1107.00 1071.25 1093.25 -9.50 11,665 22,151 +1,580 Hover/Click
Total Volume and Open Interest 195,357 333,705 +2,154  
Wheat(KCBT) Weekly Monthly
Jul22 220609 1155.75 1163.50 1130.00 1153.75 -1.25 27,887 68,387 -5,877 Hover/Click
Sep22 220609 1166.00 1171.00 1137.00 1160.75 -1.50 22,115 50,841 +3,763 Hover/Click
Dec22 220609 1176.75 1180.25 1147.00 1169.50 -2.75 8,857 38,576 +787 Hover/Click
Mar23 220609 1185.00 1186.00 1154.25 1175.00 -3.75 1,874 10,061 +94 Hover/Click
May23 220609 1161.25 1181.25 1150.25 1169.50 -5.75 843 3,603 +31 Hover/Click
Jul23 220609 1137.00 1143.25 1106.25 1123.00 -13.75 1,533 6,361 +331 Hover/Click
Sep23 220609 1087.50 1113.25 1080.00 1094.75 -14.50 27 1,634 +2 Hover/Click
Total Volume and Open Interest 63,161 180,335 -862  
Wheat(MGE) Weekly Monthly
Jul22 220609 1233.75 1237.00 1211.50 1224.00 -10.50 2,764 24,654 -798 Hover/Click
Sep22 220609 1233.75 1235.25 1210.25 1222.25 -11.50 3,554 23,499 +678 Hover/Click
Dec22 220609 1232.75 1232.75 1209.50 1220.25 -12.00 1,573 17,919 +445 Hover/Click
Mar23 220609 1232.50 1233.25 1212.75 1223.25 -11.75 166 2,107 +79 Hover/Click
May23 220609 1225.75 1225.75 1220.00 1220.25 -10.00 5 371 -5 Hover/Click
Jul23 220609 1198.25 1198.25 1198.25 1198.25 -18.50 0 110 +0 Hover/Click
Total Volume and Open Interest 8,088 69,232 +417  
Oats(CBOT) Weekly Monthly
Jul22 220609 661.75 677.00 657.50 667.50 +6.00 226 1,388 +39 Hover/Click
Sep22 220609 622.25 633.50 622.25 633.50 +8.75 68 857 -20 Hover/Click
Dec22 220609 624.00 633.00 621.50 631.25 +9.00 45 796 +2 Hover/Click
Mar23 220609 629.25 629.25 629.25 629.25 +8.25 4 137 +0 Hover/Click
Total Volume and Open Interest 343 3,193 +21  
Rough Rice(CBOT) Weekly Monthly
Jul22 220609 16.94 16.94 16.56 16.64 -0.28 520 6,685 -225 Hover/Click
Sep22 220609 17.25 17.25 16.90 16.97 -0.27 259 3,891 +101 Hover/Click
Nov22 220609 17.10 17.24 17.08 17.10 -0.23 0 222 +0 Hover/Click
Jan23 220609 17.35 17.36 17.25 17.28 -0.17 1 26 +1 Hover/Click
Total Volume and Open Interest 780 10,844 -123  
Live Cattle(CME) Weekly Monthly
Jun22 220609 136.900 137.350 136.500 137.050 +0.220 2,278 12,548 -1,111 Hover/Click
Aug22 220609 137.700 137.950 137.000 137.200 -0.335 20,774 136,410 -128 Hover/Click
Oct22 220609 142.850 143.250 142.380 142.650 -0.100 11,103 71,378 +2,171 Hover/Click
Dec22 220609 148.485 148.785 148.050 148.200 -0.285 6,138 42,227 +1,041 Hover/Click
Feb23 220609 153.050 153.485 152.900 153.200 unch 1,892 17,614 +59 Hover/Click
Apr23 220609 156.735 156.935 156.435 156.700 +0.150 1,015 9,748 +356 Hover/Click
Total Volume and Open Interest 43,446 294,693 +2,475  
Feeder Cattle(CME) Weekly Monthly
Aug22 220609 175.900 176.880 175.550 176.035 +0.385 4,356 27,459 -218 Hover/Click
Sep22 220609 177.650 178.435 176.880 177.380 +0.130 2,325 8,668 +111 Hover/Click
Oct22 220609 179.330 179.950 178.130 178.700 -0.235 1,108 5,458 -115 Hover/Click
Nov22 220609 180.750 181.535 179.580 180.150 -0.350 698 2,655 +123 Hover/Click
Jan23 220609 180.900 181.200 179.330 179.800 -0.685 190 1,945 +2 Hover/Click
Mar23 220609 182.550 182.550 180.800 181.235 -0.765 77 403 +17 Hover/Click
Apr23 220609 184.185 184.400 183.100 183.800 -0.530 22 113 +8 Hover/Click
Total Volume and Open Interest 8,777 46,728 -71  
Lean Hogs(CME) Weekly Monthly
Jun22 220609 106.800 107.150 106.050 106.980 -0.870 5,651 12,272 -1,652 Hover/Click
Jul22 220609 106.450 106.750 103.880 105.000 -2.950 20,324 43,865 -3,697 Hover/Click
Aug22 220609 104.200 104.480 102.200 103.100 -2.800 14,776 47,384 +2,111 Hover/Click
Oct22 220609 91.480 92.950 90.480 92.100 -0.930 6,537 42,864 +1,049 Hover/Click
Dec22 220609 85.500 86.630 84.480 86.230 -0.470 4,295 29,897 +821 Hover/Click
Feb23 220609 89.250 90.330 88.280 90.230 -0.120 1,931 10,685 +234 Hover/Click
Apr23 220609 92.750 93.600 91.680 93.550 unch 1,286 5,792 +294 Hover/Click
May23 220609 95.250 96.650 95.250 96.650 +0.020 18 87 +5  
Total Volume and Open Interest 55,476 195,636 -434  
Class III Milk(CME) Weekly Monthly
Jun22 220609 24.33 24.50 24.33 24.42 +0.12 122 4,852 -60 Hover/Click
Jul22 220609 25.01 25.13 24.81 24.95 -0.06 254 5,161 +107 Hover/Click
Aug22 220609 24.92 25.13 24.85 24.97 +0.07 142 3,718 +54 Hover/Click
Sep22 220609 24.75 24.96 24.75 24.84 +0.13 99 3,462 -4 Hover/Click
Oct22 220609 24.50 24.60 24.43 24.54 +0.17 75 2,657 -2 Hover/Click
Nov22 220609 24.05 24.25 24.05 24.20 +0.20 59 2,687 +11 Hover/Click
Dec22 220609 23.50 23.60 23.44 23.58 +0.13 60 2,452 +11 Hover/Click
Jan23 220609 22.59 22.68 22.59 22.68 unch 17 1,148 +11 Hover/Click
Feb23 220609 22.18 22.18 22.07 22.18 +0.05 11 812 +6 Hover/Click
Mar23 220609 21.70 21.79 21.70 21.79 unch 8 885 +6 Hover/Click
Apr23 220609 21.38 21.50 21.38 21.50 unch 12 619 +12 Hover/Click
May23 220609 21.20 21.29 21.20 21.29 -0.06 11 607 +10 Hover/Click
Jun23 220609 21.05 21.05 21.05 21.05 unch 22 500 +10 Hover/Click
Total Volume and Open Interest 934 30,249 +189  
Cocoa(ICE) Weekly Monthly
Jul22 220609 2449 2477 2414 2428 -30 32,667 63,773 -12,046 Hover/Click
Sep22 220609 2487 2514 2458 2473 -21 33,175 88,908 +4,092 Hover/Click
Dec22 220609 2523 2547 2497 2512 -19 11,245 61,730 +2,559 Hover/Click
Mar23 220609 2546 2569 2519 2536 -16 2,117 38,429 +106 Hover/Click
May23 220609 2549 2571 2521 2538 -15 710 18,238 +197 Hover/Click
Jul23 220609 2549 2571 2523 2535 -18 455 6,877 -135 Hover/Click
Sep23 220609 2548 2563 2527 2533 -20 16 3,335 +1 Hover/Click
Total Volume and Open Interest 80,398 286,665 -5,226  
Coffee "C"(ICE) Weekly Monthly
Jul22 220609 231.25 235.70 230.30 234.65 +2.80 28,721 57,964 -8,017 Hover/Click
Sep22 220609 231.50 235.80 230.50 234.80 +2.80 24,491 79,529 +4,707 Hover/Click
Dec22 220609 230.80 235.00 229.95 234.10 +2.60 5,751 42,848 -495 Hover/Click
Mar23 220609 229.50 233.65 228.75 232.90 +2.50 2,204 22,811 +211 Hover/Click
May23 220609 228.25 231.75 227.50 231.60 +2.40 448 7,150 -134 Hover/Click
Jul23 220609 226.45 229.75 225.70 229.70 +2.30 296 2,930 +145 Hover/Click
Total Volume and Open Interest 62,034 222,583 -3,534  
Orange Juice(ICE) Weekly Monthly
Jul22 220609 188.70 193.30 184.15 184.40 -6.95 591 7,629 -88 Hover/Click
Sep22 220609 183.75 187.00 178.50 179.50 -5.25 423 4,309 +98 Hover/Click
Nov22 220609 177.55 178.00 171.05 171.45 -6.10 127 1,133 +71 Hover/Click
Jan23 220609 170.00 170.00 164.80 164.80 -5.15 5 61 +0 Hover/Click
Mar23 220609 163.80 163.80 163.80 163.80 -5.15 0 19 +0 Hover/Click
May23 220609 163.30 163.30 163.30 163.30 -5.15       Hover/Click
Total Volume and Open Interest 1,146 13,151 +81  
Sugar #11(ICE) Weekly Monthly
Jul22 220609 18.99 19.45 18.82 19.29 +0.31 149,851 260,713 -25,130 Hover/Click
Oct22 220609 19.27 19.62 19.06 19.51 +0.28 98,646 268,985 +20,544 Hover/Click
Mar23 220609 19.60 19.96 19.43 19.86 +0.27 28,106 130,226 +2,158 Hover/Click
May23 220609 19.00 19.35 18.88 19.24 +0.24 7,079 67,503 +736 Hover/Click
Jul23 220609 18.70 19.02 18.59 18.90 +0.21 2,651 48,236 +55 Hover/Click
Oct23 220609 18.58 18.89 18.48 18.76 +0.18 1,095 32,313 +79 Hover/Click
Mar24 220609 18.78 19.03 18.66 18.90 +0.13 454 20,889 -133 Hover/Click
May24 220609 18.19 18.43 18.10 18.33 +0.11 309 4,418 +122 Hover/Click
Total Volume and Open Interest 288,804 849,814 -1,239  
London Cocoa(LCE) Weekly Monthly
Jul22 220609 1745 1759 1730 1753 +8 5,802 39,110 -1,094 Hover/Click
Sep22 220609 1768 1779 1745 1762 -4 9,490 55,779 +743 Hover/Click
Dec22 220609 1808 1818 1788 1801 -8 3,342 82,100 +480 Hover/Click
Mar23 220609 1812 1826 1796 1809 -4 1,595 50,497 +18 Hover/Click
May23 220609 1811 1824 1795 1808 -4 364 17,336 +27 Hover/Click
Jul23 220609 1812 1825 1797 1808 -5 277 11,252 -73 Hover/Click
Sep23 220609 1827 1827 1800 1809 -6 145 7,217 -46 Hover/Click
Total Volume and Open Interest 21,157 272,103 +74  
London Sugar(LCE) Weekly Monthly
Aug22 220609 563.50 579.90 560.00 578.70 +15.20 8,089 35,066 -1,614 Hover/Click
Oct22 220609 542.10 553.00 541.60 551.50 +10.20 5,437 17,813 +179 Hover/Click
Dec22 220609 528.50 536.30 526.90 535.00 +7.70 3,183 12,028 +202 Hover/Click
Mar23 220609 522.60 529.20 519.30 527.70 +7.40 1,240 6,915 +401 Hover/Click
May23 220609 515.60 521.90 512.90 520.70 +6.70 317 3,317 -150 Hover/Click
Total Volume and Open Interest 18,594 80,173 -836  
Cotton(ICE) Weekly Monthly
Jul22 220609 140.30 146.62 139.57 146.51 +5.89 18,342 56,960 -7,207 Hover/Click
Oct22 220609 130.00 132.53 130.00 132.07 +1.84 29 70 +2 Hover/Click
Dec22 220609 122.00 125.42 121.50 124.93 +2.39 17,967 108,669 +5,650 Hover/Click
Mar23 220609 117.29 120.54 116.71 120.11 +2.37 1,820 20,850 +260 Hover/Click
May23 220609 113.73 116.75 113.20 116.47 +2.09 564 7,158 +49 Hover/Click
Jul23 220609 109.77 112.69 109.69 112.58 +1.90 416 6,736 +48 Hover/Click
Total Volume and Open Interest 39,818 211,503 -1,183  
Lumber(CME) Weekly Monthly
Jul22 220609 570.0 582.0 558.1 568.3 -4.7 211 1,268 -39  
Sep22 220609 587.0 606.8 580.0 583.9 -10.0 62 746 +18  
Nov22 220609 607.0 607.0 590.0 602.2 +7.1 13 223 +7  
Jan23 220609 628.0 628.0 628.0 628.0 +7.1 0 33 +0  
Mar23 220609 650.0 650.0 650.0 650.0 unch 0 6 +0  
May23 220609 650.1 650.1 650.1 650.1 unch 0 1 +0  
Jul23 220609 639.5 639.5 639.5 639.5 unch        
Total Volume and Open Interest 286 2,277 -14  
Crude Oil(NYM) Weekly Monthly
Jul22 220609 122.43 122.72 120.79 121.51 -0.60 341,694 239,602 -40,857 Hover/Click
Aug22 220609 120.11 120.40 118.52 119.09 -0.69 140,803 168,540 +725 Hover/Click
Sep22 220609 117.41 117.81 115.97 116.49 -0.66 89,004 167,924 +12,431 Hover/Click
Oct22 220609 114.87 115.29 113.51 114.01 -0.56 36,853 96,456 +6,621 Hover/Click
Nov22 220609 112.53 112.88 111.19 111.69 -0.49 34,402 65,074 -448 Hover/Click
Dec22 220609 110.34 110.76 109.02 109.51 -0.44 66,737 246,349 -3,716 Hover/Click
Jan23 220609 108.14 108.63 107.16 107.52 -0.34 11,771 41,241 +1,245 Hover/Click
Feb23 220609 105.74 106.10 105.22 105.72 -0.22 3,660 41,029 +673 Hover/Click
Mar23 220609 104.68 104.74 103.51 104.10 -0.08 8,688 57,299 -1,670 Hover/Click
Apr23 220609 102.93 103.21 102.12 102.60 +0.05 2,325 36,303 +940 Hover/Click
May23 220609 101.44 101.58 100.55 101.23 +0.16 1,720 28,789 +794 Hover/Click
Jun23 220609 100.10 100.50 99.19 99.98 +0.27 21,668 136,964 -1,067 Hover/Click
Jul23 220609 98.10 98.78 98.10 98.78 +0.36 1,244 27,642 +1,129 Hover/Click
Aug23 220609 97.62 97.62 97.62 97.62 +0.44 706 21,399 +277 Hover/Click
Sep23 220609 96.50 96.61 95.89 96.50 +0.49 1,646 24,417 -507 Hover/Click
Oct23 220609 95.40 95.40 95.40 95.40 +0.51 1,166 20,808 +294 Hover/Click
Total Volume and Open Interest 802,973 1,790,618 -19,677  
e-miNY Crude Oil(NYM)
Jul22 220609 122.625 122.700 120.800 121.500 -0.600 17,955 2,110 -254  
Aug22 220609 120.100 120.400 118.550 119.100 -0.675 587 890 +185  
Sep22 220609 117.450 117.575 116.100 116.500 -0.650 77 311 +15  
Oct22 220609 114.750 114.750 113.900 114.000 -0.575 11 28 +4  
Nov22 220609 111.900 111.900 111.325 111.700 -0.475 9 43 +6  
Dec22 220609 110.050 110.625 109.050 109.500 -0.450 82 335 -5  
Jan23 220609 107.375 107.525 107.375 107.525 -0.325 3 88 +0  
Feb23 220609 105.725 105.725 105.700 105.725 -0.225 0 5 +1  
Mar23 220609 104.100 104.100 104.100 104.100 -0.075 1 15 +1  
Apr23 220609 102.600 102.600 102.600 102.600 +0.050 0 1 +0  
Total Volume and Open Interest 18,732 3,910 -54  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220609 433.19 446.67 425.29 440.37 +8.94 50,479 61,383 -12,736 Hover/Click
Aug22 220609 423.79 435.60 416.33 430.56 +8.58 48,678 46,164 +4,728 Hover/Click
Sep22 220609 416.51 426.56 410.20 422.29 +7.00 35,060 37,908 +9,749 Hover/Click
Oct22 220609 407.12 416.90 402.99 413.76 +6.17 10,653 20,844 +1,695 Hover/Click
Nov22 220609 398.90 406.70 397.00 405.12 +6.05 8,382 16,301 +1,475 Hover/Click
Dec22 220609 389.64 398.08 386.82 396.45 +6.02 15,589 27,904 +2,642 Hover/Click
Jan23 220609 380.00 389.48 379.08 388.67 +6.06 5,432 9,113 -306 Hover/Click
Feb23 220609 372.50 380.45 370.77 380.21 +6.22 3,535 6,583 +762 Hover/Click
Mar23 220609 364.06 370.29 361.63 370.06 +6.33 4,700 6,620 +1,256 Hover/Click
Apr23 220609 353.00 359.72 353.00 359.72 +6.48 1,553 3,815 +209 Hover/Click
May23 220609 347.10 351.00 347.10 351.00 +6.39 1,337 1,931 -49 Hover/Click
Jun23 220609 338.00 343.79 336.45 343.45 +6.31 1,782 7,142 +271 Hover/Click
Jul23 220609 335.80 337.86 335.50 337.86 +6.30 220 1,081 +23 Hover/Click
Aug23 220609 330.50 332.38 330.50 332.38 +6.00 22 654 +62 Hover/Click
Total Volume and Open Interest 188,942 261,651 +10,393  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220609 422.38 431.44 417.20 427.62 +5.43 68,560 95,860 -9,614 Hover/Click
Aug22 220609 404.62 411.53 399.48 408.39 +4.14 63,602 52,860 +771 Hover/Click
Sep22 220609 385.34 391.57 381.76 389.16 +2.99 37,842 41,958 +3,757 Hover/Click
Oct22 220609 355.90 362.54 354.34 360.66 +2.21 16,145 35,583 +3,573 Hover/Click
Nov22 220609 339.57 342.56 337.26 341.80 +1.74 10,433 21,423 +962 Hover/Click
Dec22 220609 323.20 327.22 322.60 326.61 +1.51 8,785 34,731 +571 Hover/Click
Jan23 220609 312.87 314.75 312.10 314.43 +1.34 3,382 8,982 +96 Hover/Click
Feb23 220609 304.50 307.10 303.90 306.18 +1.39 1,422 4,553 +623 Hover/Click
Mar23 220609 300.96 302.24 299.30 301.74 +1.64 1,226 3,302 -171 Hover/Click
Apr23 220609 316.35 319.14 316.35 319.14 +1.65 456 2,722 -221 Hover/Click
Total Volume and Open Interest 212,635 308,245 +222  
e-miNY RBOB Gasoline(NYM)
Jul22 220609 427.62 427.62 427.62 427.62 +5.43 0 2 +1  
Aug22 220609 408.39 408.39 408.39 408.39 +4.14        
Sep22 220609 389.16 389.16 389.16 389.16 +2.99        
Oct22 220609 360.66 360.66 360.66 360.66 +2.21        
Total Volume and Open Interest 0 2 +1  
Natural Gas(NYM) Weekly Monthly
Jul22 220609 8.629 9.036 8.016 8.963 +0.264 140,029 181,780 -23,858 Hover/Click
Aug22 220609 8.612 9.041 8.022 8.978 +0.299 68,451 78,484 +6,224 Hover/Click
Sep22 220609 8.613 9.019 7.999 8.958 +0.309 47,980 115,465 +7,293 Hover/Click
Oct22 220609 8.632 9.013 7.998 8.955 +0.318 24,708 98,753 +3,611 Hover/Click
Nov22 220609 8.681 9.062 8.063 9.014 +0.324 12,402 50,559 -177 Hover/Click
Dec22 220609 8.759 9.163 8.164 9.106 +0.325 9,679 52,623 +478 Hover/Click
Jan23 220609 8.866 9.242 8.260 9.195 +0.323 21,704 65,782 -476 Hover/Click
Feb23 220609 8.401 8.956 8.031 8.922 +0.320 6,814 28,742 +724 Hover/Click
Mar23 220609 7.710 8.094 7.255 8.067 +0.317 17,290 45,744 +2,734 Hover/Click
Apr23 220609 5.863 6.132 5.639 6.108 +0.191 10,814 62,897 +3,059 Hover/Click
May23 220609 5.722 5.916 5.443 5.895 +0.172 8,720 66,323 +4,116 Hover/Click
Jun23 220609 5.700 5.962 5.512 5.942 +0.174 3,481 25,532 -243 Hover/Click
Jul23 220609 5.747 6.003 5.573 5.985 +0.177 1,876 24,217 +1,008 Hover/Click
Aug23 220609 5.731 5.982 5.549 5.971 +0.179 1,772 15,513 +215 Hover/Click
Sep23 220609 5.564 5.950 5.536 5.938 +0.175 2,241 19,121 +209 Hover/Click
Oct23 220609 5.745 6.012 5.597 5.993 +0.169 3,954 41,188 +2,133 Hover/Click
Total Volume and Open Interest 391,439 1,127,731 +5,806  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220609 123.60 124.34 122.50 123.07 -0.51 276,716 376,862 -18,014 Hover/Click
Sep22 220609 121.00 121.68 119.80 120.30 -0.59 194,028 331,351 +9,156 Hover/Click
Oct22 220609 118.57 119.19 117.33 117.82 -0.54 97,641 153,514 +7,550 Hover/Click
Nov22 220609 116.35 117.03 115.22 115.70 -0.48 53,338 108,910 +212 Hover/Click
Dec22 220609 114.44 115.09 113.28 113.78 -0.41 102,526 203,937 +4,401 Hover/Click
Jan23 220609 112.59 113.14 111.45 111.96 -0.33 25,649 51,382 +1,959 Hover/Click
Feb23 220609 110.62 111.31 109.69 110.26 -0.20 12,334 55,406 +666 Hover/Click
Mar23 220609 109.06 109.63 108.14 108.70 -0.05 16,108 50,664 +1,462 Hover/Click
Apr23 220609 107.81 107.89 106.63 107.23 +0.08 3,453 19,277 +308 Hover/Click
May23 220609 106.03 106.03 105.89 105.93 +0.20 1,345 22,193 +10 Hover/Click
Jun23 220609 104.78 105.28 103.96 104.75 +0.28 19,765 93,536 +33 Hover/Click
Jul23 220609 103.60 103.60 103.33 103.57 +0.31 1,244 20,393 +247 Hover/Click
Aug23 220609 102.40 102.44 102.10 102.44 +0.34 546 14,221 +193 Hover/Click
Sep23 220609 101.30 101.33 100.89 101.33 +0.37 1,149 23,371 +293 Hover/Click
Total Volume and Open Interest 840,706 1,865,753 +8,783  
Gas Oil(ICE) Weekly Monthly
Jun22 220609 1338.50 1428.75 1320.00 1389.50 +49.75 24,237 24,787 -12,823 Hover/Click
Jul22 220609 1274.00 1320.00 1251.50 1307.75 +37.00 65,983 123,371 -5,486 Hover/Click
Aug22 220609 1236.75 1279.00 1219.50 1267.75 +32.50 49,394 65,696 -966 Hover/Click
Sep22 220609 1214.25 1251.50 1198.75 1241.25 +28.00 32,061 55,300 -827 Hover/Click
Oct22 220609 1191.50 1224.25 1177.00 1215.50 +24.00 19,130 47,150 +1,166 Hover/Click
Nov22 220609 1154.25 1182.75 1140.00 1176.25 +22.00 13,838 28,420 -859 Hover/Click
Dec22 220609 1109.00 1134.00 1093.75 1129.00 +20.50 25,133 62,956 -2,979 Hover/Click
Jan23 220609 1081.25 1101.75 1068.75 1099.00 +19.00 5,961 23,037 -1,035 Hover/Click
Feb23 220609 1054.75 1074.50 1043.50 1072.75 +19.50 3,039 12,809 +690 Hover/Click
Mar23 220609 1029.50 1048.25 1019.75 1047.25 +19.25 3,731 12,311 +258 Hover/Click
Total Volume and Open Interest 248,938 519,716 -22,141  
Ethanol(CBOT)
Jul22 220609 2.160 2.160 2.160 2.160 unch        
Aug22 220609 2.160 2.160 2.160 2.160 unch        
Sep22 220609 2.160 2.160 2.160 2.160 unch        
Oct22 220609 2.160 2.160 2.160 2.160 unch        
Nov22 220609 2.160 2.160 2.160 2.160 unch        
Dec22 220609 2.160 2.160 2.160 2.160 unch        
Jan23 220609 2.160 2.160 2.160 2.160 unch        
Feb23 220609 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220609 122.14 122.73 120.81 121.51 -0.60 27,987 58,024 -9 Hover/Click
Aug22 220609 119.82 120.37 118.57 119.09 -0.69 45,930 51,127 -28 Hover/Click
Sep22 220609 117.43 117.56 116.03 116.49 -0.66 28,893 52,901 +303 Hover/Click
Oct22 220609 115.04 115.08 113.56 114.01 -0.56 10,610 31,515 -428 Hover/Click
Nov22 220609 112.71 112.71 111.25 111.69 -0.49 6,544 16,440 -591 Hover/Click
Dec22 220609 110.42 110.58 109.08 109.51 -0.44 10,777 112,715 +502 Hover/Click
Jan23 220609 107.44 107.52 107.38 107.52 -0.34 2,320 9,257 +34 Hover/Click
Feb23 220609 105.55 105.72 105.55 105.72 -0.22 834 4,446 +23 Hover/Click
Mar23 220609 103.80 104.19 103.80 104.10 -0.08 1,557 10,631 +42 Hover/Click
Apr23 220609 102.60 102.60 102.60 102.60 +0.05 402 3,331 -50 Hover/Click
May23 220609 101.23 101.23 101.23 101.23 +0.16 221 2,884 -9 Hover/Click
Jun23 220609 99.49 99.98 99.49 99.98 +0.27 3,085 31,232 +235 Hover/Click
Jul23 220609 98.78 98.78 98.78 98.78 +0.36 41 2,161 +2 Hover/Click
Aug23 220609 97.62 97.62 97.62 97.62 +0.44 28 1,225 +7 Hover/Click
Sep23 220609 96.50 96.50 96.50 96.50 +0.49 26 4,212 +0 Hover/Click
Oct23 220609 95.40 95.40 95.40 95.40 +0.51 11 1,594 -2 Hover/Click
Total Volume and Open Interest 143,694 479,085 -466  
US Dollar Index(ICE) Weekly Monthly
Jun22 220609 102.590 103.365 102.090 103.217 +0.673 26,221 45,362 -6,912 Hover/Click
Sep22 220609 102.440 103.215 102.005 103.080 +0.675 13,262 19,360 +7,952 Hover/Click
Dec22 220609 102.020 102.805 101.740 102.805 +0.695 6 431 +4 Hover/Click
Total Volume and Open Interest 39,489 65,163 +1,044  
Australian Dollar(CME) Weekly Monthly
Jun22 220609 71.91 71.98 70.94 71.06 -0.87 129,743 131,945 -14,308 Hover/Click
Sep22 220609 71.94 72.02 70.97 71.10 -0.87 48,874 33,235 +19,626 Hover/Click
Dec22 220609 71.84 71.95 70.95 71.06 -0.87 821 569 +454 Hover/Click
Total Volume and Open Interest 180,237 166,422 +6,229  
British Pound(CME) Weekly Monthly
Jun22 220609 125.38 125.59 124.87 125.07 -0.32 160,108 174,777 -38,842 Hover/Click
Sep22 220609 125.48 125.67 124.96 125.15 -0.33 75,730 79,280 +39,160 Hover/Click
Dec22 220609 125.62 125.77 125.12 125.27 -0.37 82 3,467 +0 Hover/Click
Total Volume and Open Interest 236,076 258,623 +325  
Canadian Dollar(CME) Weekly Monthly
Jun22 220609 79.64 79.69 78.70 78.83 -0.80 104,915 111,145 -11,305 Hover/Click
Sep22 220609 79.61 79.64 78.66 78.79 -0.80 41,824 46,654 +17,035 Hover/Click
Dec22 220609 79.53 79.56 78.63 78.75 -0.77 312 8,649 +158 Hover/Click
Mar23 220609 79.25 79.51 78.63 78.71 -0.77 14 469 +7 Hover/Click
Total Volume and Open Interest 147,104 167,373 +5,913  
Japanese Yen(CME) Weekly Monthly
Jun22 220609 74.51 75.09 74.32 74.48 -0.06 187,119 185,049 -29,840 Hover/Click
Sep22 220609 74.89 75.48 74.71 74.86 -0.07 76,502 77,871 +34,287 Hover/Click
Dec22 220609 75.52 76.02 75.27 75.40 -0.06 43 226 +0 Hover/Click
Total Volume and Open Interest 264,089 266,054 +4,476  
Swiss Franc(CME) Weekly Monthly
Jun22 220609 102.21 102.85 101.86 102.06 -0.25 33,419 38,259 -4,628 Hover/Click
Sep22 220609 102.88 103.50 102.52 102.71 -0.24 13,379 11,369 +5,789 Hover/Click
Dec22 220609 103.58 104.21 103.24 103.40 -0.25 3 165 +0 Hover/Click
Total Volume and Open Interest 46,801 49,794 +1,161  
EuroFX(CME) Weekly Monthly
Jun22 220609 107.19 107.75 106.12 106.28 -0.90 255,412 572,852 -60,795 Hover/Click
Sep22 220609 107.82 108.37 106.73 106.90 -0.89 138,791 149,048 +84,287 Hover/Click
Dec22 220609 108.51 108.93 107.34 107.49 -0.90 130 3,537 -5 Hover/Click
Total Volume and Open Interest 395,371 730,667 +23,973  
Mexican Peso(CME) Weekly Monthly
Jun22 220609 510.25 511.75 507.75 508.63 -1.88 126,473 159,122 -29,168 Hover/Click
Sep22 220609 501.38 502.63 498.75 499.50 -1.75 94,468 88,996 +54,939 Hover/Click
Total Volume and Open Interest 220,943 248,184 +25,773  
Brazilian Real(CME) Weekly Monthly
Jul22 220609 202.95 204.25 202.00 202.75 -0.65 12,460 69,575 +1,808  
Aug22 220609 201.95 202.45 200.40 201.15 -0.60 96 437 +31  
Sep22 220609 199.75 200.50 198.70 199.30 -0.60 62 2,359 +22 Hover/Click
Oct22 220609 197.90 197.90 197.90 197.90 -0.50        
Total Volume and Open Interest 12,618 72,371 +1,861  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220609 137~310 138~120 137~100 138~030 +0~030 2,210 14,452 -1,048 Hover/Click
Sep22 220609 136~310 137~100 136~070 137~010 +0~030 275,741 1,178,674 -2,973 Hover/Click
Dec22 220609 136~170 136~170 136~170 136~170 +0~030 0 5 +0 Hover/Click
Total Volume and Open Interest 277,951 1,193,131 -4,021  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220609 118~175 118~245 118~080 118~135 -0~060 7,173 15,230 -1,155 Hover/Click
Sep22 220609 118~020 118~070 117~220 117~295 -0~050 1,328,357 3,454,664 +1,572 Hover/Click
Dec22 220609 117~115 117~220 117~115 117~200 -0~050 2 54 +1 Hover/Click
Total Volume and Open Interest 1,335,532 3,469,948 +418  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220609 112~116 112~154 112~046 112~084 -0~046 3,371 34,527 -1,497 Hover/Click
Sep22 220609 111~290 112~000 111~202 111~242 -0~050 790,186 3,750,205 -45,444 Hover/Click
Dec22 220609 111~242 111~242 111~242 111~242 -0~050       Hover/Click
Total Volume and Open Interest 793,557 3,784,732 -46,941  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220609 105~180 105~192 105~145 105~157 -0~031 5,203 31,176 -6,384 Hover/Click
Sep22 220609 105~027 105~036 104~304 105~000 -0~034 521,369 1,970,958 -44,867 Hover/Click
Dec22 220609 104~310 104~310 104~310 104~310 -0~044       Hover/Click
Total Volume and Open Interest 526,572 2,002,134 -51,251  
Eurodollars(CME) Weekly Monthly
Jun22 220609 98.232 98.235 98.223 98.225 -0.007 104,737 1,126,484 -19,248  
Sep22 220609 97.315 97.320 97.280 97.295 -0.030 161,482 995,083 +23,428  
Dec22 220609 96.710 96.715 96.650 96.665 -0.055 225,490 1,258,691 -61,548  
Mar23 220609 96.485 96.500 96.405 96.415 -0.085 153,620 924,389 -1,809  
Jun23 220609 96.415 96.440 96.330 96.340 -0.090 125,059 864,259 -470  
Sep23 220609 96.520 96.545 96.445 96.450 -0.085 81,589 854,687 +4,428  
Dec23 220609 96.630 96.655 96.555 96.570 -0.070 84,075 1,160,939 +263  
Mar24 220609 96.710 96.735 96.635 96.660 -0.060 61,736 435,016 +3,173  
Jun24 220609 96.785 96.805 96.710 96.740 -0.050 56,277 466,985 +5,031  
Sep24 220609 96.825 96.850 96.760 96.790 -0.045 37,117 436,121 -152  
Dec24 220609 96.855 96.885 96.795 96.825 -0.040 50,588 730,336 -4,698  
Mar25 220609 96.895 96.925 96.835 96.870 -0.035 32,572 241,989 +816  
Jun25 220609 96.925 96.955 96.875 96.905 -0.030 24,234 161,759 -958  
Sep25 220609 96.945 96.975 96.895 96.930 -0.025 19,008 112,892 -5  
Dec25 220609 96.945 96.980 96.905 96.940 -0.015 21,427 136,541 -1,259  
Mar26 220609 96.955 96.980 96.910 96.945 -0.010 13,881 80,272 -724  
Jun26 220609 96.950 96.975 96.905 96.940 -0.010 12,501 67,720 +714  
Sep26 220609 96.935 96.965 96.895 96.930 -0.005 11,501 78,700 +725  
Total Volume and Open Interest 1,315,719 10,409,834 -48,372  
Ultra T-Bond(CBOT)
Jun22 220609 153~14 153~29 152~13 153~17 +0~07 3,243 15,922 -1,455  
Sep22 220609 152~28 153~16 151~25 153~01 +0~07 139,950 1,262,902 -2,790  
Dec22 220609 152~27 152~27 152~27 152~27 +0~01        
Total Volume and Open Interest 143,193 1,278,824 -4,245  
Ultra 10-Yr T-Note(CBOT)
Jun22 220609 127~220 127~310 127~080 127~175 -0~060 2,151 6,783 -321  
Sep22 220609 126~180 126~250 126~010 126~115 -0~055 224,040 1,235,058 -384  
Dec22 220609 126~115 126~115 126~115 126~115 -0~055        
Total Volume and Open Interest 226,191 1,241,841 -705  
30 Day Federal Funds(CBOT)
Jun22 220609 98.912 98.912 98.910 98.910 -0.002 15,507 168,535 +1,559  
Jul22 220609 98.590 98.590 98.580 98.585 unch 14,164 335,554 -3,094  
Aug22 220609 98.140 98.145 98.125 98.130 -0.015 23,270 231,905 -2,514  
Sep22 220609 98.020 98.020 98.000 98.005 -0.015 7,868 92,218 -531  
Oct22 220609 97.720 97.720 97.700 97.705 -0.020 15,719 157,956 +162  
Nov22 220609 97.420 97.425 97.390 97.400 -0.025 9,274 150,579 -261  
Total Volume and Open Interest 137,128 1,568,823 +706  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220609 149.09 149.20 148.85 149.17 +0.09 6,061 5,923 +4,210 Hover/Click
Dec22 220609 149.17 149.17 149.17 149.17 +0.09       Hover/Click
Mar23 220609 149.17 149.17 149.17 149.17 +0.09       Hover/Click
Total Volume and Open Interest 12,978 15,926 +3,207  
Euro-Buxl(EUREX)
Sep22 220609 165.68 166.92 164.06 164.80 -1.52 83,513 240,730 +7,581  
Dec22 220609 163.26 163.26 163.26 163.26 -1.52        
Mar23 220609 161.78 161.78 161.78 161.78          
Euro-Bund(EUREX) Weekly Monthly
Sep22 220609 148.69 149.43 147.32 147.80 -1.14 836,777 1,458,968 +38,254 Hover/Click
Dec22 220609 145.81 145.85 145.23 145.23 -1.14 44 40 +23 Hover/Click
Mar23 220609 145.78 145.78 145.78 145.78         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220609 123.75 124.19 122.87 123.13 -0.71 625,017 1,841,707 +93,832 Hover/Click
Dec22 220609 122.67 122.67 122.67 122.67 -0.71 0 1 +0 Hover/Click
Mar23 220609 122.37 122.37 122.37 122.37         Hover/Click
Euro-Schatz(EUREX)
Sep22 220609 108.95 109.18 108.67 108.71 -0.27 465,412 1,960,443 +69,470  
Dec22 220609 108.71 108.71 108.71 108.71 -0.26 0 1 +0  
Mar23 220609 108.53 108.53 108.53 108.53          
3-Mth Euribor(EUREX)
Jun22 220609 100.300 100.300 100.300 100.300 +0.055 0 495 +0  
Sep22 220609 99.500 99.545 99.480 99.480 -0.020 1 1,308 +0  
Dec22 220609 98.810 98.810 98.810 98.810 -0.120 0 194 +0  
Total Volume and Open Interest 1 3,405 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220609 115~02 115~04 114~16 114~19 -0~27 623 22,379 -359 Hover/Click
Sep22 220609 114~18 114~28 113~20 113~32 -0~27 208,098 673,441 +5,587 Hover/Click
Total Volume and Open Interest 208,789 695,820 +5,228  
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 220609 100.235 100.305 100.235 100.290 +0.045 79,866 472,070 +12,510  
Sep22 220609 99.490 99.590 99.445 99.470 -0.030 126,967 585,638 +22,220  
Dec22 220609 98.925 99.025 98.785 98.810 -0.120 155,594 651,404 +16,714  
Total Volume and Open Interest 995,976 4,433,830 +83,362  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220609 98.53 98.53 98.52 98.52 -0.01 60,523 144,918 +4,755  
Sep22 220609 97.23 97.29 97.22 97.28 +0.04 43,822 185,794 +3,074  
Dec22 220609 96.46 96.54 96.46 96.54 +0.07 42,022 181,986 +5,815  
Mar23 220609 96.02 96.13 96.02 96.13 +0.09 23,965 122,266 +1,804  
Jun23 220609 95.93 96.05 95.92 96.05 +0.10 22,808 115,819 +1,374  
Sep23 220609 95.93 96.06 95.93 96.06 +0.10 14,198 110,702 -174  
Dec23 220609 96.00 96.13 96.00 96.13 +0.10 5,966 59,567 -94  
Mar24 220609 96.11 96.20 96.11 96.20 +0.09 4,907 52,669 +628  
Jun24 220609 96.18 96.25 96.18 96.25 +0.07 2,559 6,532 +1,329  
Sep24 220609 96.29 96.29 96.29 96.29 +0.10 20 371 +0  
Total Volume and Open Interest 220,790 980,687 +18,511  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220609 96.45 96.47 96.38 96.39 -0.06 208,312 1,135,138 +33,893  
Sep22 220609 96.38 96.39 96.31 96.31 -0.06 14,996 20,352 +13,340  
Total Volume and Open Interest 223,308 1,155,490 +47,233  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220609 96.86 96.90 96.85 96.86 -0.00 210,736 863,135 -5,148  
Sep22 220609 96.61 96.64 96.59 96.60 -0.01 15,096 29,848 +14,134  
Total Volume and Open Interest 225,832 892,983 +8,986  
Gold(CMX) Weekly Monthly
Jun22 220609 1846.1 1850.1 1837.9 1848.8 -3.1 1,168 4,284 -7,258 Hover/Click
Aug22 220609 1855.1 1857.8 1841.9 1852.8 -3.7 119,211 421,034 -13,380 Hover/Click
Oct22 220609 1863.9 1865.6 1850.6 1861.2 -3.8 575 11,900 +57 Hover/Click
Dec22 220609 1873.9 1875.2 1860.0 1870.9 -3.6 5,899 40,975 +2,308 Hover/Click
Feb23 220609 1882.1 1884.0 1871.0 1881.4 -3.2 738 7,400 +261 Hover/Click
Apr23 220609 1894.3 1894.3 1884.0 1892.0 -2.7 301 3,833 +141 Hover/Click
Jun23 220609 1904.2 1904.2 1902.5 1902.5 -2.4 367 1,892 +594 Hover/Click
Aug23 220609 1909.5 1912.0 1908.3 1912.0 -2.3 0 53 +0 Hover/Click
Oct23 220609 1921.7 1921.7 1921.7 1921.7 -2.3 0 5 +0 Hover/Click
Dec23 220609 1932.7 1932.7 1932.7 1932.7 -2.3 0 493 +2 Hover/Click
Feb24 220609 1936.5 1936.5 1936.5 1936.5 -2.3       Hover/Click
Apr24 220609 1945.5 1945.5 1945.5 1945.5 -2.3       Hover/Click
Total Volume and Open Interest 128,879 494,130 -17,190  
Silver(CMX) Weekly Monthly
Jul22 220609 2208.5 2216.5 2153.5 2181.7 -27.7 51,446 93,447 -11,167 Hover/Click
Sep22 220609 2216.5 2225.0 2163.5 2191.0 -28.0 18,291 39,497 +12,295 Hover/Click
Dec22 220609 2234.0 2241.0 2183.5 2208.8 -27.6 2,093 11,786 +241 Hover/Click
Mar23 220609 2238.0 2241.0 2209.5 2228.9 -27.2 374 2,096 -236 Hover/Click
May23 220609 2241.2 2241.2 2241.2 2241.2 -27.7 0 72 -2 Hover/Click
Jul23 220609 2255.0 2255.0 2255.0 2255.0 -27.7 0 124 +1 Hover/Click
Sep23 220609 2269.6 2269.6 2269.6 2269.6 -27.7 0 14 +0 Hover/Click
Total Volume and Open Interest 72,461 148,294 +1,557  
Platinum(NYMEX) Weekly Monthly
Jul22 220609 1008.6 1010.1 969.4 975.9 -35.7 18,409 39,065 -6,486 Hover/Click
Oct22 220609 1010.2 1011.8 971.5 977.9 -35.7 5,249 25,861 +5,625 Hover/Click
Jan23 220609 1010.8 1010.8 974.5 979.7 -35.4 39 343 +18 Hover/Click
Apr23 220609 995.6 995.6 978.2 983.3 -35.6 0 26 +0 Hover/Click
Total Volume and Open Interest 23,697 65,295 -843  
Palladium(NYMEX) Weekly Monthly
Jun22 220609 1924.00 1924.00 1906.20 1906.20 -22.40 0 3 -50 Hover/Click
Sep22 220609 1922.50 1954.00 1902.50 1915.60 -22.20 1,206 6,994 +365 Hover/Click
Dec22 220609 1919.50 1924.50 1908.00 1921.40 -21.80 10 28 +8 Hover/Click
Total Volume and Open Interest 1,217 7,035 +325  
Copper(CMX) Weekly Monthly
Jul22 220609 444.50 445.15 435.55 438.10 -7.35 62,702 89,963 -7,758 Hover/Click
Sep22 220609 445.00 445.65 436.65 439.30 -6.80 28,289 56,309 +9,133 Hover/Click
Dec22 220609 445.50 445.50 437.60 439.85 -6.55 5,422 28,041 +1,306 Hover/Click
Mar23 220609 442.30 443.30 438.00 439.60 -6.30 1,622 8,620 +1,152 Hover/Click
May23 220609 439.80 439.80 439.40 439.40 -6.15 48 529 -9 Hover/Click
Total Volume and Open Interest 98,866 194,187 +3,907  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220609 32909 33110 32252 32263 -626 155,264 78,498 -206 Hover/Click
Sep22 220609 32879 33073 32224 32236 -628 1,801 1,904 +354 Hover/Click
Dec22 220609 32441 32441 32441 32441 -630 0 8 +0 Hover/Click
Mar23 220609 32522 32522 32522 32522 -631       Hover/Click
Total Volume and Open Interest 157,065 80,410 +148  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220609 4116.00 4144.25 4014.75 4016.25 -97.75 1,677,883 2,160,350 -16,999 Hover/Click
Sep22 220609 4117.75 4145.75 4016.00 4017.50 -98.50 55,195 89,886 +21,468 Hover/Click
Dec22 220609 4133.00 4156.25 4029.00 4029.25 -98.75 115 13,929 +65 Hover/Click
Mar23 220609 4057.75 4057.75 4050.75 4050.75 -99.75 3 1,220 -6 Hover/Click
Total Volume and Open Interest 1,733,197 2,267,420 +4,526  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220609 12625.00 12726.00 12255.25 12275.00 -340.75 577,970 258,798 +68 Hover/Click
Sep22 220609 12648.25 12755.25 12285.00 12304.75 -341.25 7,493 9,049 +954 Hover/Click
Dec22 220609 12680.00 12801.00 12351.75 12360.75 -341.25 168 423 +89 Hover/Click
Total Volume and Open Interest 585,631 268,293 +1,111  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220609 2520.90 2538.50 2465.60 2467.50 -51.60 11,158 56,878 +1,281 Hover/Click
Sep22 220609 2511.70 2536.70 2462.40 2464.40 -53.40 132 109 +92 Hover/Click
Dec22 220609 2478.80 2478.80 2478.80 2478.80 -53.00       Hover/Click
Total Volume and Open Interest 11,290 56,987 +1,373  
Volatility Index(CBOE)
Jun22 220609 24.75 26.50 24.39 26.42 +1.72 54,422 72,346 -6,829  
Jul22 220609 26.22 27.55 26.00 27.50 +1.24 49,572 108,249 +4,410  
Aug22 220609 26.89 27.95 26.68 27.87 +0.94 21,649 44,894 +201  
Sep22 220609 27.58 28.45 27.45 28.39 +0.78 9,386 23,523 +956  
Total Volume and Open Interest 149,059 288,366 +1,073  
S & P 600(CME)
Jun22 220609 1220.10 1220.10 1220.10 1220.10 -23.90        
Sep22 220609 1220.90 1220.90 1220.90 1220.90 -23.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220609 1892.10 1905.20 1848.80 1850.70 -38.80 172,056 536,710 +3,009 Hover/Click
Sep22 220609 1891.60 1905.60 1848.70 1850.60 -39.30 8,887 15,195 +6,406 Hover/Click
Dec22 220609 1888.00 1899.70 1851.90 1851.90 -40.10 0 2 +0 Hover/Click
Total Volume and Open Interest 180,943 551,907 +9,415  
Nikkei 225(CME)
Jun22 220609 28150 28405 27970 27970 -180 7,955 6,853 -2,800  
Sep22 220609 28125 28415 27965 27975 -190 5,149 10,256 +2,335  
Total Volume and Open Interest 13,104 17,109 -465  
Nikkei 225(SGX) Weekly Monthly
Sep22 220609 28155 28345 28050 28220 +55 74,375 66,808 +39,819  
Dec22 220609 28020 28020 28015 28015 +80 4 12,986 +0  
Mar23 220609 27960 27960 27960 27960 +80 0 346 +0  
Total Volume and Open Interest 181,870 187,047 +24,982  
Nikkei 225 Mini(JPX)
Sep22 220609 28140 28340 28045 28230 +90 271,198 169,732 +92,162  
Dec22 220609 27905 28105 27830 28010 +110 1,827 3,887 -1  
Mar23 220609 27855 28020 27745 27950 +110 132 1,284 -18  
Total Volume and Open Interest 818,478 529,859 +52,936  
Nikkei 225(JPX)
Sep22 220609 28130 28340 28120 28230 +90 12,571 130,231 +76,816  
Dec22 220609 27870 28100 27870 28010 +110 37 31,274 +749  
Mar23 220609 27840 28020 27840 27950 +110 22 4,619 +901  
Total Volume and Open Interest 51,292 364,762 +30,568  
Nikkei 225(CME) Yen
Sep22 220609 28085 28350 27900 27910 -190 29,104 29,189 +13,363  
Dec22 220609 27675 28005 27675 27675 -200        
Mar23 220609 27540 27540 27540 27540 -200        
Total Volume and Open Interest 77,649 60,783 +7,111  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220609 27910 27910 27910 27910 -190        
Dec22 220609 27680 27680 27680 27680 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220609 6397.0 6459.0 6298.0 6356.5 -90.0 59,226 303,823 +1,985  
Jul22 220609 6384.0 6433.0 6287.5 6339.0 -90.0 24 4,046 +4,007  
Aug22 220609 6334.5 6334.5 6334.5 6334.5 -89.5        
Sep22 220609 6343.5 6346.0 6333.0 6333.0 -91.5 0 9 +1  
Dec22 220609 6318.0 6318.0 6318.0 6318.0 -89.0 0 14,532 +0  
Mar23 220609 6324.5 6324.5 6324.5 6324.5 -88.0        
Total Volume and Open Interest 59,250 322,413 +5,993  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220609 21849 22025 21646 21791 -58 128,087 108,268 -920  
Jul22 220609 21731 21901 21544 21686 -61 535 751 +290  
Total Volume and Open Interest 129,333 129,693 -632  
DAX(EUREX) Weekly Monthly
Jun22 220609 14386.0 14423.0 14083.0 14194.0 -238.0 70,801 90,165 +206  
Sep22 220609 14322.0 14390.0 14058.0 14167.0 -239.0 1,181 1,700 +858  
Dec22 220609 14174.0 14174.0 14174.0 14174.0 -240.0 0 15 +0  
Total Volume and Open Interest 71,982 91,880 +1,064  
Mini-DAX(EUREX)
Jun22 220609 14381.0 14423.0 14084.0 14194.0 -238.0 34,898 12,975 +796  
Sep22 220609 14320.0 14390.0 14061.0 14167.0 -239.0 236 329 +60  
Dec22 220609 14374.0 14374.0 14111.0 14174.0 -240.0 3 12 -1  
Total Volume and Open Interest 35,137 13,316 +855  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220609 3766 3791 3690 3723 -60 958,699 4,428,912 +48,753  
Sep22 220609 3744 3774 3673 3707 -60 228,218 472,721 +131,798  
Dec22 220609 3744 3744 3690 3697 -60 3,000 119,171 +3,000  
Total Volume and Open Interest 1,189,917 5,028,301 +183,551  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220609 11409 11478 11235 11337 -120 32,287 166,841 +4,920  
Sep22 220609 11393 11448 11230 11315 -122 3,563 9,416 +3,548  
Dec22 220609 11319 11319 11301 11301 -120 0 32 +0  
Total Volume and Open Interest 35,850 176,289 +8,468  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220609 7567.00 7572.50 7418.50 7480.00 -104.50 98,608 605,615 +2,520  
Sep22 220609 7513.00 7518.00 7371.00 7426.50 -104.50 7,753 20,673 +2,634  
Dec22 220609 7481.00 7481.00 7430.50 7430.50 -103.00 0 1,368 +0  
Total Volume and Open Interest 106,361 627,656 +5,154  
SPI 200(SFE) Weekly Monthly
Jun22 220609 7123.0 7129.0 7016.0 7019.0 -114.0 47,078 230,684 +4,813  
Sep22 220609 7016.0 7016.0 6909.0 6910.0 -116.0 324 531 +165  
Dec22 220609 6911.0 6911.0 6911.0 6911.0 -116.0 0 509 +0  
Total Volume and Open Interest 47,402 231,727 +4,978  
FTSE MIB(ISE)
Jun22 220609 24075.00 24200.00 23565.00 23773.00 -461.00 15,388 98,096 +1,390  
Sep22 220609 23380.00 23955.00 23380.00 23591.00 -461.00 112 2,299 +76  
Dec22 220609 23845.00 23845.00 23421.00 23421.00 -449.00 0 7 +0  
Total Volume and Open Interest 15,500 100,402 +1,466  
KOSPI 200(KFE)
Jun22 220609 345.25 346.65 343.55 345.50 -1.15 221,095 174,916 -93,820  
Sep22 220609 345.00 346.30 343.50 345.00 -1.40 40,688 155,676 +106,219  
Dec22 220609 345.80 346.60 343.95 346.30 -0.70 24 16,043 +597  
Total Volume and Open Interest 261,807 364,879 +12,997  
GSCI(CME) Weekly Monthly
Jun22 220609 822.40 829.50 820.30 829.50 +7.70 177 996 -155  
Jul22 220609 804.25 810.85 802.80 810.50 -2.10 163 575 +150  
Aug22 220609 813.00 813.00 802.10 813.00 +2.90        
Total Volume and Open Interest 340 1,571 -5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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