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 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220613 1751.50 1757.00 1702.00 1707.50 -38.00 172,229 228,998 -9,223 Hover/Click
Aug22 220613 1665.00 1668.50 1621.00 1627.75 -34.25 31,461 39,938 +4,135 Hover/Click
Sep22 220613 1585.25 1591.75 1539.75 1553.25 -31.00 17,360 25,295 +2,605 Hover/Click
Nov22 220613 1569.00 1574.00 1516.25 1533.75 -34.50 110,350 315,832 +8,472 Hover/Click
Jan23 220613 1570.25 1575.75 1519.75 1537.25 -33.25 11,900 43,508 +810 Hover/Click
Mar23 220613 1552.75 1558.00 1506.25 1524.00 -29.25 8,886 50,634 +1,069 Hover/Click
May23 220613 1545.75 1551.50 1502.25 1519.00 -28.50 2,912 31,581 +295 Hover/Click
Jul23 220613 1537.75 1546.00 1498.50 1515.50 -27.00 1,956 29,072 +196 Hover/Click
Aug23 220613 1489.25 1489.25 1489.25 1489.25 -23.00 7 386 +1 Hover/Click
Sep23 220613 1443.25 1443.25 1419.25 1431.50 -21.75 3 712 +0 Hover/Click
Nov23 220613 1415.00 1418.00 1378.25 1395.25 -19.75 517 12,942 +64 Hover/Click
Jan24 220613 1396.25 1396.25 1380.75 1396.25 -20.25 4 512 +4 Hover/Click
Mar24 220613 1384.25 1384.25 1371.75 1384.25 -20.25 0 99 +0 Hover/Click
May24 220613 1384.50 1384.50 1365.50 1378.75 -21.50 0 110 +0 Hover/Click
Total Volume and Open Interest 357,595 780,303 +8,429  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220613 429.20 430.70 414.60 415.10 -14.00 64,518 95,754 -7,366 Hover/Click
Aug22 220613 418.00 418.90 405.20 405.70 -11.90 15,029 32,925 +904 Hover/Click
Sep22 220613 409.90 410.40 397.60 398.50 -10.60 9,596 29,089 +1,164 Hover/Click
Oct22 220613 403.00 403.00 390.90 392.30 -9.10 6,178 22,784 -183 Hover/Click
Dec22 220613 401.80 404.00 391.60 393.50 -8.30 43,759 137,070 +2,651 Hover/Click
Jan23 220613 400.40 401.20 390.10 392.10 -7.70 4,976 20,528 -255 Hover/Click
Mar23 220613 394.00 395.20 384.70 387.60 -6.80 2,690 18,695 +22 Hover/Click
May23 220613 387.20 392.40 382.70 385.70 -6.40 783 10,122 +32 Hover/Click
Jul23 220613 385.30 385.30 382.20 385.30 -6.20 413 5,285 -37 Hover/Click
Aug23 220613 378.90 379.40 377.00 379.30 -6.10 29 1,138 +4 Hover/Click
Total Volume and Open Interest 148,063 378,764 -3,051  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220613 80.92 81.07 78.72 79.51 -1.30 53,793 90,823 -10,400 Hover/Click
Aug22 220613 78.50 78.70 76.62 77.31 -1.15 17,228 47,399 +761 Hover/Click
Sep22 220613 77.32 77.48 75.36 76.25 -0.95 9,548 31,381 +1,756 Hover/Click
Oct22 220613 76.46 76.65 74.52 75.58 -0.76 8,816 27,293 -248 Hover/Click
Dec22 220613 76.13 76.32 74.19 75.33 -0.69 44,361 138,736 +3,149 Hover/Click
Jan23 220613 75.60 75.81 73.75 74.86 -0.66 6,911 18,983 -156 Hover/Click
Mar23 220613 74.76 74.80 72.99 74.03 -0.59 2,401 19,009 +341 Hover/Click
May23 220613 73.62 73.87 72.20 73.22 -0.50 1,542 10,290 +253 Hover/Click
Jul23 220613 72.56 73.00 71.43 72.36 -0.38 750 4,862 +119 Hover/Click
Aug23 220613 71.35 71.88 70.53 71.25 -0.32 113 529 +8 Hover/Click
Total Volume and Open Interest 145,583 396,181 -4,380  
Canola(WCE) Weekly Monthly
Jul22 220613 1104.3 1110.8 1084.8 1087.2 -16.9 5,298 23,103 -1,955 Hover/Click
Nov22 220613 1038.2 1052.9 1026.8 1028.6 -15.6 12,118 89,288 +616 Hover/Click
Jan23 220613 1044.3 1057.2 1033.0 1034.1 -16.4 3,809 23,395 +1,253 Hover/Click
Mar23 220613 1049.0 1049.0 1034.9 1035.7 -15.8 797 2,935 +188 Hover/Click
May23 220613 1048.7 1048.7 1033.3 1034.3 -17.5 359 1,404 +210 Hover/Click
Total Volume and Open Interest 22,406 141,756 +325  
Corn(CBOT) Weekly Monthly
Jul22 220613 781.00 782.25 758.50 769.25 -4.00 226,325 395,029 -30,841 Hover/Click
Sep22 220613 739.00 740.50 718.25 730.75 -2.00 154,631 395,353 +21,293 Hover/Click
Dec22 220613 726.25 728.75 707.75 721.50 +1.00 112,350 491,654 -1,738 Hover/Click
Mar23 220613 730.00 732.50 712.00 726.50 +1.75 16,697 102,125 +3,503 Hover/Click
May23 220613 731.00 734.00 713.50 728.00 +1.75 7,282 39,661 +694 Hover/Click
Jul23 220613 727.50 730.25 710.25 725.00 +1.75 7,013 53,223 +1,652 Hover/Click
Sep23 220613 676.75 677.75 661.75 674.00 -0.75 658 6,739 +53 Hover/Click
Dec23 220613 655.00 656.25 642.50 652.75 -0.50 4,953 51,021 +659 Hover/Click
Mar24 220613 660.00 662.00 649.25 658.75 -0.25 26 2,029 -5 Hover/Click
May24 220613 653.00 662.75 651.50 660.50 +0.50 2 175 +0 Hover/Click
Total Volume and Open Interest 529,976 1,540,579 -4,718  
Wheat(CBOT) Weekly Monthly
Jul22 220613 1073.00 1093.50 1053.50 1071.00 +0.25 70,950 93,618 -12,134 Hover/Click
Sep22 220613 1086.00 1107.75 1068.00 1086.00 +1.25 55,224 105,927 +8,037 Hover/Click
Dec22 220613 1100.25 1120.25 1082.25 1100.50 +2.50 17,226 72,800 +826 Hover/Click
Mar23 220613 1112.50 1130.00 1092.75 1110.75 +2.75 7,456 18,691 +1,888 Hover/Click
May23 220613 1121.75 1133.25 1096.50 1114.75 +2.75 2,916 5,125 +43 Hover/Click
Jul23 220613 1091.00 1111.00 1077.25 1098.00 +6.75 3,178 24,619 +224 Hover/Click
Total Volume and Open Interest 158,215 333,955 -1,191  
Wheat(KCBT) Weekly Monthly
Jul22 220613 1165.00 1183.00 1146.50 1161.75 -0.75 35,044 59,218 -5,372 Hover/Click
Sep22 220613 1172.50 1190.00 1153.00 1168.75 -0.50 32,376 61,584 +5,595 Hover/Click
Dec22 220613 1181.75 1196.50 1161.75 1177.50 +0.25 6,672 38,760 +445 Hover/Click
Mar23 220613 1193.50 1201.50 1167.25 1182.00 -0.75 2,457 10,826 +793 Hover/Click
May23 220613 1177.25 1193.50 1163.00 1176.25 -0.25 302 3,630 +11 Hover/Click
Jul23 220613 1129.00 1146.00 1116.25 1130.75 +2.50 397 6,684 -18 Hover/Click
Sep23 220613 1105.00 1115.75 1088.75 1102.75 +2.75 93 1,701 +32 Hover/Click
Total Volume and Open Interest 77,454 183,341 +1,534  
Wheat(MGE) Weekly Monthly
Jul22 220613 1223.00 1237.50 1210.00 1221.75 +0.25 3,630 22,976 -5,423 Hover/Click
Sep22 220613 1223.00 1237.00 1210.00 1221.75 +0.50 3,737 23,772 +371 Hover/Click
Dec22 220613 1226.75 1236.50 1210.75 1220.75 +1.25 939 18,916 +195 Hover/Click
Mar23 220613 1228.00 1239.25 1213.75 1223.50 +1.50 446 2,363 +209 Hover/Click
May23 220613 1223.25 1223.25 1221.00 1221.00 +1.75 9 387 +5 Hover/Click
Jul23 220613 1197.50 1197.50 1195.50 1195.50 -2.00 0 110 +0 Hover/Click
Total Volume and Open Interest 8,882 69,152 -4,633  
Oats(CBOT) Weekly Monthly
Jul22 220613 650.00 661.75 631.50 659.75 +8.50 109 1,321 -14 Hover/Click
Sep22 220613 615.00 623.25 599.75 623.25 +6.00 53 865 +17 Hover/Click
Dec22 220613 611.75 622.25 597.50 622.25 +9.00 34 796 +2 Hover/Click
Mar23 220613 620.75 620.75 620.75 620.75 +8.75 2 140 +2 Hover/Click
Total Volume and Open Interest 198 3,137 +7  
Rough Rice(CBOT) Weekly Monthly
Jul22 220613 16.26 16.56 16.11 16.38 +0.13 759 6,042 -426 Hover/Click
Sep22 220613 16.66 16.88 16.45 16.72 +0.15 487 4,364 +254 Hover/Click
Nov22 220613 16.74 16.92 16.74 16.90 +0.13 24 234 +12 Hover/Click
Jan23 220613 17.14 17.17 17.06 17.06 +0.13 8 28 +2 Hover/Click
Total Volume and Open Interest 1,287 10,695 -151  
Live Cattle(CME) Weekly Monthly
Jun22 220613 135.500 135.550 132.500 134.000 -2.200 2,060 9,628 -1,257 Hover/Click
Aug22 220613 135.150 135.485 132.450 133.880 -2.320 27,344 131,916 -5,423 Hover/Click
Oct22 220613 141.235 141.330 138.535 139.935 -2.050 12,730 69,598 -1,649 Hover/Click
Dec22 220613 147.100 147.200 144.400 146.050 -1.700 10,188 41,800 -1,040 Hover/Click
Feb23 220613 151.685 152.050 149.150 150.550 -2.050 2,733 18,263 +346 Hover/Click
Apr23 220613 155.350 155.500 152.435 153.830 -2.250 773 10,109 +141 Hover/Click
Total Volume and Open Interest 55,954 286,183 -8,862  
Feeder Cattle(CME) Weekly Monthly
Aug22 220613 173.500 173.750 169.400 171.330 -3.155 6,607 26,308 -874 Hover/Click
Sep22 220613 175.200 175.450 171.785 173.600 -2.450 2,750 8,255 -357 Hover/Click
Oct22 220613 176.935 177.200 173.600 175.330 -2.220 2,183 5,183 -306 Hover/Click
Nov22 220613 178.600 178.750 175.100 177.000 -2.035 1,063 2,902 +164 Hover/Click
Jan23 220613 178.250 178.300 175.130 177.200 -1.750 544 2,055 -2 Hover/Click
Mar23 220613 180.050 180.200 177.150 179.330 -1.155 181 415 -15 Hover/Click
Apr23 220613 182.500 182.850 179.830 181.550 -1.435 82 146 +14 Hover/Click
Total Volume and Open Interest 13,424 45,307 -1,371  
Lean Hogs(CME) Weekly Monthly
Jun22 220613 107.800 108.130 107.630 108.000 +0.200 4,197 11,120 -834 Hover/Click
Jul22 220613 105.450 107.200 103.530 106.680 +1.200 26,265 33,681 -5,003 Hover/Click
Aug22 220613 103.380 105.130 101.300 104.400 +0.650 23,897 51,595 +2,323 Hover/Click
Oct22 220613 91.980 93.180 90.180 92.680 +0.100 9,147 43,810 +517 Hover/Click
Dec22 220613 85.500 86.400 84.180 86.130 -0.450 6,195 31,502 +1,175 Hover/Click
Feb23 220613 90.080 90.100 88.280 89.950 -0.530 1,993 11,333 +394 Hover/Click
Apr23 220613 93.300 93.380 91.650 93.200 -0.550 629 5,768 -59 Hover/Click
May23 220613 96.400 96.400 95.680 96.400 -0.550 1 86 +1  
Total Volume and Open Interest 72,420 191,736 -1,492  
Class III Milk(CME) Weekly Monthly
Jun22 220613 24.38 24.38 24.29 24.30 -0.04 192 4,924 +86 Hover/Click
Jul22 220613 24.62 24.82 24.27 24.43 -0.19 425 5,280 +37 Hover/Click
Aug22 220613 24.82 24.82 24.34 24.51 -0.14 172 3,791 +49 Hover/Click
Sep22 220613 24.66 24.70 24.17 24.40 -0.18 74 3,525 +40 Hover/Click
Oct22 220613 24.31 24.31 24.07 24.19 -0.23 35 2,670 +5 Hover/Click
Nov22 220613 24.10 24.10 23.70 24.00 -0.17 33 2,686 -10 Hover/Click
Dec22 220613 23.50 23.50 23.20 23.50 unch 22 2,465 +12 Hover/Click
Jan23 220613 22.65 22.65 22.45 22.50 -0.17 10 1,163 +10 Hover/Click
Feb23 220613 22.14 22.14 22.14 22.14 unch 20 838 +20 Hover/Click
Mar23 220613 21.79 21.79 21.79 21.79 unch 10 892 +7 Hover/Click
Apr23 220613 21.50 21.50 21.50 21.50 unch 4 629 +3 Hover/Click
May23 220613 21.30 21.30 21.30 21.30 unch 5 615 +4 Hover/Click
Jun23 220613 21.05 21.05 21.05 21.05 unch 3 506 +2 Hover/Click
Total Volume and Open Interest 1,033 30,701 +293  
Cocoa(ICE) Weekly Monthly
Jul22 220613 2374 2374 2307 2334 -51 31,882 41,302 -12,670 Hover/Click
Sep22 220613 2416 2420 2358 2380 -52 44,055 110,490 +12,736 Hover/Click
Dec22 220613 2460 2460 2397 2416 -54 11,523 63,248 -733 Hover/Click
Mar23 220613 2490 2490 2430 2447 -50 5,246 41,810 +1,663 Hover/Click
May23 220613 2490 2490 2446 2459 -43 1,042 18,269 +0 Hover/Click
Jul23 220613 2488 2488 2457 2465 -35 804 6,814 -66 Hover/Click
Sep23 220613 2488 2492 2465 2469 -28 196 3,375 +29 Hover/Click
Total Volume and Open Interest 94,871 290,730 +1,005  
Coffee "C"(ICE) Weekly Monthly
Jul22 220613 226.80 227.85 218.90 223.35 -5.55 23,006 45,600 -5,733 Hover/Click
Sep22 220613 227.00 227.85 219.00 223.45 -5.35 19,558 86,307 +4,268 Hover/Click
Dec22 220613 226.55 227.05 218.75 223.05 -5.20 5,400 40,875 -453 Hover/Click
Mar23 220613 225.95 226.15 217.95 222.05 -5.05 2,249 24,937 +325 Hover/Click
May23 220613 223.75 224.35 217.65 220.75 -5.05 537 8,287 -54 Hover/Click
Jul23 220613 221.90 222.30 216.00 219.00 -5.05 249 2,946 -33 Hover/Click
Total Volume and Open Interest 51,118 218,374 -1,657  
Orange Juice(ICE) Weekly Monthly
Jul22 220613 184.40 184.85 179.35 179.80 -5.25 1,055 7,136 -333 Hover/Click
Sep22 220613 178.95 178.95 176.15 176.65 -3.25 573 5,041 +376 Hover/Click
Nov22 220613 172.00 172.00 169.85 170.45 -1.95 17 1,238 +4 Hover/Click
Jan23 220613 164.95 164.95 164.95 164.95 -1.45 5 75 +5 Hover/Click
Mar23 220613 163.95 163.95 163.95 163.95 -1.45 0 19 +0 Hover/Click
May23 220613 163.45 163.45 163.45 163.45 -1.45       Hover/Click
Total Volume and Open Interest 1,650 13,509 +52  
Sugar #11(ICE) Weekly Monthly
Jul22 220613 18.80 18.81 18.61 18.71 -0.16 148,346 188,921 -44,051 Hover/Click
Oct22 220613 19.00 19.00 18.76 18.86 -0.21 97,235 311,339 +16,141 Hover/Click
Mar23 220613 19.38 19.39 19.18 19.27 -0.19 23,284 134,083 +3,730 Hover/Click
May23 220613 18.80 18.82 18.63 18.72 -0.18 13,186 69,967 +2,156 Hover/Click
Jul23 220613 18.54 18.56 18.35 18.45 -0.18 5,137 48,101 +814 Hover/Click
Oct23 220613 18.40 18.47 18.25 18.36 -0.15 2,431 33,810 +454 Hover/Click
Mar24 220613 18.64 18.64 18.43 18.51 -0.18 952 21,511 +460 Hover/Click
May24 220613 18.13 18.13 17.88 17.96 -0.20 584 4,538 +128 Hover/Click
Total Volume and Open Interest 292,020 829,346 -19,807  
London Cocoa(LCE) Weekly Monthly
Jul22 220613 1743 1747 1699 1707 -42 11,106 31,384 -5,603 Hover/Click
Sep22 220613 1752 1758 1721 1730 -28 14,749 59,695 +2,697 Hover/Click
Dec22 220613 1797 1797 1768 1776 -21 6,371 80,888 -910 Hover/Click
Mar23 220613 1805 1805 1779 1786 -19 3,012 50,410 -342 Hover/Click
May23 220613 1802 1802 1783 1790 -15 850 17,256 -48 Hover/Click
Jul23 220613 1804 1804 1793 1795 -11 576 11,171 -75 Hover/Click
Sep23 220613 1805 1807 1795 1801 -6 228 7,200 +6 Hover/Click
Total Volume and Open Interest 37,006 266,936 -4,226  
London Sugar(LCE) Weekly Monthly
Aug22 220613 564.20 567.00 555.00 565.60 +1.30 4,681 33,671 -335 Hover/Click
Oct22 220613 540.90 541.60 534.30 538.30 -4.20 2,323 18,320 +502 Hover/Click
Dec22 220613 524.80 525.00 519.30 521.30 -4.90 1,487 12,995 +419 Hover/Click
Mar23 220613 517.50 517.50 511.90 513.70 -5.40 553 7,065 +142 Hover/Click
May23 220613 512.00 512.00 507.40 508.70 -5.00 101 3,248 -14 Hover/Click
Total Volume and Open Interest 9,228 80,459 +769  
Cotton(ICE) Weekly Monthly
Jul22 220613 145.30 146.55 143.80 145.66 +0.60 16,928 48,198 -4,812 Hover/Click
Oct22 220613 131.27 131.27 127.42 129.63 -0.43 12 77 +5 Hover/Click
Dec22 220613 122.41 123.50 119.68 122.81 +0.45 19,101 116,508 +4,083 Hover/Click
Mar23 220613 118.19 118.63 115.14 118.21 +0.37 2,812 21,593 +341 Hover/Click
May23 220613 115.17 115.17 111.40 114.30 -0.09 674 7,267 +69 Hover/Click
Jul23 220613 109.98 110.19 107.40 110.15 -0.65 381 6,851 +68 Hover/Click
Total Volume and Open Interest 40,670 211,998 +149  
Lumber(CME) Weekly Monthly
Jul22 220613 549.6 554.6 517.0 528.0 -27.9 177 1,236 -29  
Sep22 220613 571.1 577.7 533.6 542.0 -36.4 90 795 +48  
Nov22 220613 580.0 580.0 550.0 550.4 -31.7 3 226 +2  
Jan23 220613 610.0 610.0 600.0 600.0 -10.1 0 33 +0  
Mar23 220613 635.0 635.0 635.0 635.0 -10.1 1 8 +1  
May23 220613 635.1 635.1 635.1 635.1 -10.1 0 1 +0  
Jul23 220613 624.5 624.5 624.5 624.5 -10.1        
Total Volume and Open Interest 271 2,299 +22  
Crude Oil(NYM) Weekly Monthly
Jul22 220613 120.19 122.25 117.47 120.93 +0.26 293,295 188,296 -31,908 Hover/Click
Aug22 220613 117.71 119.57 114.90 118.25 +0.13 122,088 176,095 +2,563 Hover/Click
Sep22 220613 114.70 116.64 112.12 115.31 -0.03 80,989 174,528 +5,252 Hover/Click
Oct22 220613 112.19 113.88 109.52 112.62 -0.11 25,603 99,984 +1,989 Hover/Click
Nov22 220613 108.79 111.45 107.33 110.25 -0.13 20,275 68,656 +2,153 Hover/Click
Dec22 220613 107.65 109.25 105.14 108.10 -0.12 50,918 244,394 -1,629 Hover/Click
Jan23 220613 105.54 107.23 103.31 106.16 -0.09 10,152 42,346 +627 Hover/Click
Feb23 220613 102.87 105.42 101.63 104.43 -0.05 5,320 42,866 +1,684 Hover/Click
Mar23 220613 101.47 103.82 100.11 102.90 unch 6,978 58,102 +820 Hover/Click
Apr23 220613 100.08 102.27 98.88 101.51 +0.05 1,119 36,499 +141 Hover/Click
May23 220613 98.81 101.03 97.57 100.25 +0.10 1,181 28,906 +214 Hover/Click
Jun23 220613 98.16 99.86 96.42 99.07 +0.13 26,524 134,718 -1,929 Hover/Click
Jul23 220613 96.70 98.29 95.86 97.96 +0.18 847 28,244 +158 Hover/Click
Aug23 220613 96.88 96.99 94.87 96.88 +0.23 536 21,543 -6 Hover/Click
Sep23 220613 94.32 96.40 93.49 95.81 +0.26 6,053 23,933 -918 Hover/Click
Oct23 220613 94.80 94.89 92.84 94.80 +0.33 611 20,855 -27 Hover/Click
Total Volume and Open Interest 689,661 1,760,703 -23,358  
e-miNY Crude Oil(NYM)
Jul22 220613 120.200 122.250 117.475 120.925 +0.250 14,133 2,148 -199  
Aug22 220613 117.250 119.550 114.925 118.250 +0.125 606 1,117 +52  
Sep22 220613 113.775 116.300 112.150 115.300 -0.050 131 263 -59  
Oct22 220613 110.700 113.300 110.100 112.625 -0.100 1 24 +0  
Nov22 220613 108.200 110.900 107.700 110.250 -0.125 6 42 -1  
Dec22 220613 106.725 109.000 105.175 108.100 -0.125 20 333 -1  
Jan23 220613 104.475 106.700 103.625 106.150 -0.100 1 88 -1  
Feb23 220613 104.425 104.900 102.300 104.425 -0.050 0 5 +0  
Mar23 220613 102.625 103.300 100.900 102.900 unch 1 15 -1  
Apr23 220613 101.500 101.500 101.500 101.500 +0.050 0 1 +0  
Total Volume and Open Interest 14,907 4,121 -209  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220613 436.12 437.62 419.49 428.34 -8.33 46,599 49,760 -3,397 Hover/Click
Aug22 220613 425.94 426.75 409.24 417.85 -7.97 44,515 51,204 +2,887 Hover/Click
Sep22 220613 417.53 418.38 401.44 409.73 -7.66 25,991 42,171 +1,293 Hover/Click
Oct22 220613 405.84 409.92 394.42 402.15 -7.34 12,610 20,742 -196 Hover/Click
Nov22 220613 396.32 401.53 387.52 394.70 -6.87 7,175 15,520 -511 Hover/Click
Dec22 220613 392.67 393.60 380.16 387.29 -6.13 10,200 28,598 +312 Hover/Click
Jan23 220613 378.00 386.41 373.61 380.58 -5.47 3,023 9,395 +153 Hover/Click
Feb23 220613 370.20 378.36 366.21 372.77 -5.01 3,174 7,297 +221 Hover/Click
Mar23 220613 360.06 368.45 357.11 363.05 -4.70 4,409 7,737 +528 Hover/Click
Apr23 220613 349.68 358.00 348.70 353.23 -4.27 1,777 4,203 +135 Hover/Click
May23 220613 345.09 349.00 341.17 344.56 -4.46 1,414 1,927 +5 Hover/Click
Jun23 220613 337.00 342.02 332.79 337.14 -4.53 2,316 7,688 +562 Hover/Click
Jul23 220613 332.14 337.00 329.75 331.91 -4.23 255 1,303 +65 Hover/Click
Aug23 220613 330.85 330.85 324.87 327.00 -3.77 68 659 +1 Hover/Click
Total Volume and Open Interest 164,972 263,318 +2,536  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220613 416.05 416.99 397.23 403.53 -13.69 54,992 89,014 -5,939 Hover/Click
Aug22 220613 399.61 399.67 382.59 389.29 -10.47 50,109 60,059 +2,510 Hover/Click
Sep22 220613 381.01 381.01 367.17 373.85 -7.93 32,479 41,366 +42 Hover/Click
Oct22 220613 351.50 354.41 342.08 348.96 -5.97 14,814 38,689 +1,266 Hover/Click
Nov22 220613 335.25 336.75 325.80 332.40 -4.53 7,946 21,689 +172 Hover/Click
Dec22 220613 320.00 322.15 312.09 318.64 -3.58 6,655 35,936 +314 Hover/Click
Jan23 220613 305.10 310.73 301.50 307.95 -2.69 2,629 8,981 -246 Hover/Click
Feb23 220613 301.32 303.30 295.30 301.62 -1.63 861 4,829 +52 Hover/Click
Mar23 220613 294.75 301.50 292.98 299.46 -0.55 550 3,388 -18 Hover/Click
Apr23 220613 313.54 318.85 311.70 316.90 -0.60 296 2,734 +6 Hover/Click
Total Volume and Open Interest 172,413 313,302 -1,662  
e-miNY RBOB Gasoline(NYM)
Jul22 220613 403.53 403.53 403.50 403.53 -13.69 0 2 +0  
Aug22 220613 389.29 389.29 389.29 389.29 -10.47        
Sep22 220613 373.85 373.85 373.85 373.85 -7.93        
Oct22 220613 348.96 348.96 348.96 348.96 -5.97        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220613 8.920 8.950 8.382 8.609 -0.241 244,480 127,940 -29,356 Hover/Click
Aug22 220613 8.888 8.968 8.388 8.619 -0.248 104,715 75,929 +3,533 Hover/Click
Sep22 220613 8.923 8.946 8.377 8.592 -0.255 72,615 130,969 +6,484 Hover/Click
Oct22 220613 8.929 8.929 8.387 8.584 -0.261 46,932 94,846 -1,473 Hover/Click
Nov22 220613 8.874 8.974 8.441 8.654 -0.261 19,857 51,695 +1,745 Hover/Click
Dec22 220613 8.982 9.075 8.535 8.750 -0.266 17,950 52,419 -74 Hover/Click
Jan23 220613 9.140 9.167 8.627 8.844 -0.267 32,681 63,153 -1,309 Hover/Click
Feb23 220613 8.887 8.887 8.345 8.587 -0.248 14,067 27,550 -1,013 Hover/Click
Mar23 220613 7.948 8.041 7.498 7.782 -0.237 22,435 45,777 -173 Hover/Click
Apr23 220613 6.165 6.165 5.755 6.052 -0.077 15,101 63,715 +754 Hover/Click
May23 220613 5.950 5.961 5.575 5.879 -0.055 12,813 65,679 -356 Hover/Click
Jun23 220613 5.953 5.990 5.629 5.928 -0.055 7,017 25,335 -56 Hover/Click
Jul23 220613 5.998 6.043 5.678 5.975 -0.054 3,750 24,637 +137 Hover/Click
Aug23 220613 5.961 6.022 5.675 5.966 -0.051 2,790 15,581 +53 Hover/Click
Sep23 220613 5.954 5.998 5.643 5.938 -0.050 3,169 18,866 -113 Hover/Click
Oct23 220613 6.003 6.047 5.689 5.988 -0.052 5,048 41,266 -241 Hover/Click
Total Volume and Open Interest 633,663 1,080,253 -22,301  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220613 121.94 123.70 118.93 122.27 +0.26 218,983 349,020 -15,721 Hover/Click
Sep22 220613 118.25 120.42 115.91 119.07 +0.05 146,206 352,171 +10,552 Hover/Click
Oct22 220613 116.06 117.60 113.24 116.35 -0.02 69,414 155,693 +4,643 Hover/Click
Nov22 220613 113.78 115.25 111.05 114.09 -0.08 39,198 105,574 +2,588 Hover/Click
Dec22 220613 112.00 113.29 109.15 112.13 -0.11 90,998 199,689 -4,105 Hover/Click
Jan23 220613 109.75 111.40 107.41 110.33 -0.11 19,382 56,167 +4,679 Hover/Click
Feb23 220613 108.12 109.73 105.83 108.70 -0.08 11,759 57,078 +523 Hover/Click
Mar23 220613 106.64 108.20 104.42 107.24 -0.03 16,994 51,614 +131 Hover/Click
Apr23 220613 104.67 106.78 103.09 105.87 +0.02 4,889 19,960 +480 Hover/Click
May23 220613 103.39 104.66 102.67 104.66 +0.07 3,038 22,766 +242 Hover/Click
Jun23 220613 102.91 104.41 100.90 103.60 +0.13 32,120 95,737 +3,493 Hover/Click
Jul23 220613 102.53 102.53 102.53 102.53 +0.19 1,426 20,233 -559 Hover/Click
Aug23 220613 99.91 101.50 99.41 101.50 +0.26 1,195 14,736 +349 Hover/Click
Sep23 220613 98.65 100.47 98.40 100.47 +0.31 4,848 23,633 +446 Hover/Click
Total Volume and Open Interest 699,175 1,870,598 +10,421  
Gas Oil(ICE) Weekly Monthly
Jul22 220613 1275.50 1289.25 1234.00 1267.75 -14.00 67,723 114,846 -2,986 Hover/Click
Aug22 220613 1238.00 1252.00 1202.50 1230.50 -13.75 54,444 73,751 +4,924 Hover/Click
Sep22 220613 1214.00 1227.75 1181.00 1206.75 -15.00 33,737 58,119 +2,019 Hover/Click
Oct22 220613 1193.00 1205.50 1160.75 1185.00 -14.75 17,661 49,565 +927 Hover/Click
Nov22 220613 1153.50 1171.75 1132.00 1153.25 -12.75 10,549 29,357 +765 Hover/Click
Dec22 220613 1113.25 1127.75 1090.75 1110.75 -9.25 23,669 60,990 -253 Hover/Click
Jan23 220613 1084.00 1107.75 1074.00 1092.00 -5.25 5,946 20,756 -1,174 Hover/Click
Feb23 220613 1059.00 1080.75 1049.00 1066.75 -4.75 4,557 12,403 -621 Hover/Click
Mar23 220613 1030.00 1049.50 1017.25 1034.00 -6.00 3,918 13,073 +564 Hover/Click
Apr23 220613 992.75 1017.25 990.00 1005.00 -5.50 730 5,409 +199 Hover/Click
Total Volume and Open Interest 246,493 498,666 -10,144  
Ethanol(CBOT)
Jul22 220613 2.160 2.160 2.160 2.160 unch        
Aug22 220613 2.160 2.160 2.160 2.160 unch        
Sep22 220613 2.160 2.160 2.160 2.160 unch        
Oct22 220613 2.160 2.160 2.160 2.160 unch        
Nov22 220613 2.160 2.160 2.160 2.160 unch        
Dec22 220613 2.160 2.160 2.160 2.160 unch        
Jan23 220613 2.160 2.160 2.160 2.160 unch        
Feb23 220613 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220613 120.34 122.22 117.49 120.93 +0.26 35,654 53,616 -3,935 Hover/Click
Aug22 220613 117.44 119.55 114.93 118.25 +0.13 42,907 56,109 +1,875 Hover/Click
Sep22 220613 114.70 116.53 112.16 115.31 -0.03 28,214 51,583 -860 Hover/Click
Oct22 220613 111.50 113.79 109.77 112.62 -0.11 11,973 32,447 +949 Hover/Click
Nov22 220613 109.05 111.37 107.47 110.25 -0.13 5,051 16,143 -245 Hover/Click
Dec22 220613 106.99 109.16 105.30 108.10 -0.12 9,842 111,276 -175 Hover/Click
Jan23 220613 104.54 106.31 104.54 106.16 -0.09 1,635 9,215 -2 Hover/Click
Feb23 220613 104.41 104.55 104.41 104.43 -0.05 537 4,384 -51 Hover/Click
Mar23 220613 101.48 103.04 101.30 102.90 unch 964 10,685 +56 Hover/Click
Apr23 220613 101.51 101.51 101.51 101.51 +0.05 136 3,204 -1 Hover/Click
May23 220613 100.25 100.25 100.25 100.25 +0.10 370 3,139 +255 Hover/Click
Jun23 220613 97.87 99.78 97.87 99.07 +0.13 5,136 32,596 +1,381 Hover/Click
Jul23 220613 97.96 97.96 97.96 97.96 +0.18 297 2,449 +261 Hover/Click
Aug23 220613 96.88 96.88 96.88 96.88 +0.23 12 1,230 +4 Hover/Click
Sep23 220613 95.81 95.81 95.81 95.81 +0.26 39 4,180 +0 Hover/Click
Oct23 220613 94.80 94.80 94.80 94.80 +0.33 43 1,594 +0 Hover/Click
Total Volume and Open Interest 145,198 478,728 -624  
US Dollar Index(ICE) Weekly Monthly
Jun22 220613 104.290 104.948 104.290 104.948 +0.798 32,613 11,968 -18,761 Hover/Click
Sep22 220613 104.100 105.150 104.095 104.965 +0.952 41,280 51,576 +16,766 Hover/Click
Dec22 220613 104.000 104.810 104.000 104.655 +0.923 315 470 +38 Hover/Click
Total Volume and Open Interest 74,208 64,024 -1,957  
Australian Dollar(CME) Weekly Monthly
Jun22 220613 70.49 70.49 69.56 69.56 -0.98 119,116 43,086 -31,094 Hover/Click
Sep22 220613 70.43 70.45 69.16 69.33 -1.25 75,474 129,527 +29,777 Hover/Click
Dec22 220613 70.21 70.34 69.19 69.32 -1.23 18 593 +4 Hover/Click
Total Volume and Open Interest 194,904 173,973 -1,226  
British Pound(CME) Weekly Monthly
Jun22 220613 123.08 123.08 121.63 121.67 -1.49 146,778 78,315 -37,811 Hover/Click
Sep22 220613 123.20 123.28 121.21 121.51 -1.73 111,057 186,525 +21,080 Hover/Click
Dec22 220613 122.90 122.90 121.48 121.70 -1.69 52 3,479 +4 Hover/Click
Total Volume and Open Interest 259,533 269,983 -16,170  
Canadian Dollar(CME) Weekly Monthly
Jun22 220613 78.19 78.22 77.52 77.65 -0.73 127,828 53,734 -36,311 Hover/Click
Sep22 220613 78.19 78.19 77.51 77.62 -0.73 74,219 113,665 +36,590 Hover/Click
Dec22 220613 77.68 77.92 77.54 77.59 -0.72 615 8,876 +182 Hover/Click
Mar23 220613 77.82 77.82 77.58 77.60 -0.70 5 479 +5 Hover/Click
Total Volume and Open Interest 202,806 177,264 +513  
Japanese Yen(CME) Weekly Monthly
Jun22 220613 74.36 74.85 73.97 74.66 +0.23 216,662 70,734 -45,610 Hover/Click
Sep22 220613 74.81 75.28 74.36 74.88 +0.05 141,276 218,376 +59,369 Hover/Click
Dec22 220613 75.25 75.85 74.99 75.49 +0.09 476 607 +371 Hover/Click
Total Volume and Open Interest 359,251 292,641 +14,108  
Swiss Franc(CME) Weekly Monthly
Jun22 220613 101.06 101.18 100.45 100.46 -0.75 37,899 20,811 -4,800 Hover/Click
Sep22 220613 101.83 101.89 100.74 100.91 -0.94 29,385 35,486 +7,069 Hover/Click
Dec22 220613 101.67 101.67 101.60 101.67 -0.93 19 176 +11 Hover/Click
Total Volume and Open Interest 67,303 56,474 +2,280  
EuroFX(CME) Weekly Monthly
Jun22 220613 105.08 105.19 104.30 104.32 -0.90 512,937 191,481 -171,827 Hover/Click
Sep22 220613 105.77 105.83 104.69 104.89 -0.96 390,965 598,980 +213,216 Hover/Click
Dec22 220613 106.26 106.41 105.38 105.56 -0.93 2,988 5,907 +2,230 Hover/Click
Total Volume and Open Interest 909,558 801,699 +43,745  
Mexican Peso(CME) Weekly Monthly
Jun22 220613 500.75 501.63 489.63 489.63 -10.63 94,012 111,825 -13,699 Hover/Click
Sep22 220613 491.25 491.63 478.13 479.50 -11.75 85,008 208,737 +41,588 Hover/Click
Total Volume and Open Interest 179,020 320,628 +27,889  
Brazilian Real(CME) Weekly Monthly
Jul22 220613 199.05 199.05 193.65 194.55 -5.00 6,327 72,133 -45  
Aug22 220613 196.00 196.65 192.10 193.00 -4.95 57 552 -14  
Sep22 220613 195.25 195.25 190.35 191.20 -5.00 54 2,364 +5 Hover/Click
Oct22 220613 190.10 190.10 190.10 190.10 -4.75        
Total Volume and Open Interest 6,438 75,049 -54  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220613 136~160 136~260 132~210 133~190 -3~020 1,729 12,970 -799 Hover/Click
Sep22 220613 135~170 135~270 131~190 132~170 -3~030 306,909 1,183,655 +10,839 Hover/Click
Dec22 220613 132~010 132~010 132~010 132~010 -3~030 0 5 +0 Hover/Click
Total Volume and Open Interest 308,638 1,196,630 +10,040  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220613 117~010 117~075 115~065 115~255 -1~165 3,176 14,395 +111 Hover/Click
Sep22 220613 116~240 116~250 114~205 115~090 -1~170 1,393,710 3,471,976 -4,930 Hover/Click
Dec22 220613 116~000 116~000 114~280 115~020 -1~145 1 78 +0 Hover/Click
Total Volume and Open Interest 1,396,887 3,486,449 -4,819  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220613 111~054 111~072 109~272 110~110 -1~004 4,593 29,617 -2,431 Hover/Click
Sep22 220613 110~250 110~254 109~100 109~256 -1~014 915,990 3,788,570 +11,323 Hover/Click
Dec22 220613 109~256 109~256 109~256 109~256 -1~014       Hover/Click
Total Volume and Open Interest 920,583 3,818,187 +8,892  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220613 104~310 104~310 104~121 104~203 -0~141 2,554 28,097 -709 Hover/Click
Sep22 220613 104~152 104~153 103~244 104~012 -0~155 454,207 1,964,231 +17,579 Hover/Click
Dec22 220613 104~002 104~002 104~002 104~002 -0~155       Hover/Click
Total Volume and Open Interest 456,761 1,992,328 +16,870  
Eurodollars(CME) Weekly Monthly
Jun22 220613 98.180 98.183 98.155 98.170 -0.018 158,372 1,113,990 -23,714  
Sep22 220613 97.055 97.055 96.670 96.920 -0.150 132,816 986,091 -8,748  
Dec22 220613 96.355 96.355 95.870 96.095 -0.290 292,115 1,320,132 +43,479  
Mar23 220613 96.080 96.080 95.645 95.815 -0.315 227,919 948,598 +39,244  
Jun23 220613 96.040 96.045 95.665 95.790 -0.290 277,028 791,986 -53,969  
Sep23 220613 96.175 96.175 95.805 95.930 -0.270 116,978 809,826 -3,280  
Dec23 220613 96.300 96.305 95.970 96.085 -0.245 164,912 1,142,832 -15,626  
Mar24 220613 96.400 96.420 96.085 96.195 -0.240 70,058 433,085 +236  
Jun24 220613 96.505 96.505 96.190 96.295 -0.230 60,413 474,806 +3,766  
Sep24 220613 96.580 96.580 96.270 96.370 -0.220 44,761 434,934 -1,258  
Dec24 220613 96.645 96.650 96.335 96.430 -0.215 54,674 733,800 +5,103  
Mar25 220613 96.715 96.715 96.405 96.495 -0.215 40,518 242,255 -690  
Jun25 220613 96.765 96.765 96.460 96.545 -0.215 43,538 167,595 +3,013  
Sep25 220613 96.810 96.810 96.505 96.585 -0.215 26,784 111,527 -2,558  
Dec25 220613 96.835 96.835 96.530 96.605 -0.220 37,016 141,175 +3,864  
Mar26 220613 96.845 96.855 96.545 96.615 -0.225 18,818 78,631 -895  
Jun26 220613 96.865 96.865 96.550 96.620 -0.225 14,735 67,269 -772  
Sep26 220613 96.865 96.865 96.550 96.615 -0.225 12,280 79,909 +136  
Total Volume and Open Interest 1,862,594 10,368,371 -11,447  
Ultra T-Bond(CBOT)
Jun22 220613 151~00 151~00 146~29 148~00 -4~21 1,219 14,660 -636  
Sep22 220613 151~31 152~05 146~11 147~18 -4~22 158,553 1,268,589 +10,178  
Dec22 220613 147~12 147~12 147~12 147~12 -4~22        
Total Volume and Open Interest 159,772 1,283,249 +9,542  
Ultra 10-Yr T-Note(CBOT)
Jun22 220613 126~090 126~115 123~105 124~030 -2~080 2,133 6,702 +99  
Sep22 220613 125~020 125~060 122~015 122~260 -2~110 307,264 1,241,435 -1,505  
Dec22 220613 122~260 122~260 122~260 122~260 -2~110        
Total Volume and Open Interest 309,397 1,248,137 -1,406  
30 Day Federal Funds(CBOT)
Jun22 220613 98.900 98.900 98.815 98.893 -0.005 12,121 170,542 +1,042  
Jul22 220613 98.540 98.540 98.350 98.515 -0.025 34,402 350,900 -523  
Aug22 220613 98.030 98.030 97.750 97.975 -0.060 37,296 236,635 +5,287  
Sep22 220613 97.875 97.880 97.580 97.800 -0.080 9,889 114,081 +1,118  
Oct22 220613 97.485 97.490 97.170 97.400 -0.110 20,610 165,958 +1,882  
Nov22 220613 97.075 97.085 96.735 96.960 -0.185 15,222 150,516 -438  
Total Volume and Open Interest 181,383 1,616,597 +4,793  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220613 149.03 149.05 148.24 148.29 -0.88 9,488 10,669 +4,746 Hover/Click
Dec22 220613 148.29 148.29 148.29 148.29 -0.88       Hover/Click
Mar23 220613 148.29 148.29 148.29 148.29 -0.88       Hover/Click
Total Volume and Open Interest 17,879 15,753 -173  
Euro-Buxl(EUREX)
Sep22 220613 163.72 164.80 160.34 161.92 -2.16 83,981 240,074 -3,553  
Dec22 220613 160.38 160.38 160.38 160.38 -2.16        
Mar23 220613 158.90 158.90 158.90 158.90 -2.16        
Total Volume and Open Interest 83,981 240,074 -3,553  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220613 146.71 147.19 144.19 145.18 -1.80 1,040,139 1,542,831 +87,290 Hover/Click
Dec22 220613 142.73 142.73 142.73 142.73 -1.80 126 163 +123 Hover/Click
Mar23 220613 143.16 143.16 143.16 143.16 -1.92       Hover/Click
Total Volume and Open Interest 1,040,265 1,542,994 +87,413  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220613 122.37 122.60 121.07 121.44 -1.08 738,710 1,902,325 +106,965 Hover/Click
Dec22 220613 121.06 121.06 121.06 121.06 -1.08 0 1 +0 Hover/Click
Mar23 220613 120.68 120.68 120.68 120.68 -1.16       Hover/Click
Total Volume and Open Interest 738,710 1,902,326 +106,965  
Euro-Schatz(EUREX)
Sep22 220613 108.43 108.50 107.92 108.04 -0.40 781,098 2,210,669 +205,358  
Dec22 220613 108.04 108.04 108.04 108.04 -0.40 0 1 +0  
Mar23 220613 107.86 107.86 107.86 107.86 -0.40        
Total Volume and Open Interest 781,098 2,210,670 +205,358  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220613 99.360 99.370 99.355 99.370 -0.040 3 1,309 +1  
Dec22 220613 98.560 98.560 98.560 98.560 -0.100 0 195 -1  
Total Volume and Open Interest 23 3,427 +20  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220613 113~10 113~17 112~30 112~30 -0~23 268 21,864 -215 Hover/Click
Sep22 220613 112~20 113~00 111~31 112~10 -0~23 215,035 669,487 +8,031 Hover/Click
Total Volume and Open Interest 215,303 691,351 +7,816  
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 220613 100.285 100.290 100.280 100.280 -0.005 259,823 464,527 +4,580  
Sep22 220613 99.415 99.420 99.305 99.370 -0.045 263,340 603,337 +12,201  
Dec22 220613 98.645 98.680 98.480 98.550 -0.110 343,874 702,573 +34,314  
Total Volume and Open Interest 2,334,564 4,723,889 +205,073  
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 220610 97.28 97.28 97.24 97.26 -0.02 33,795 188,213 +2,419  
Dec22 220610 96.53 96.54 96.48 96.50 -0.04 21,924 180,275 -1,711  
Mar23 220610 96.13 96.15 96.08 96.10 -0.03 26,691 126,846 +4,580  
Jun23 220610 96.04 96.08 96.01 96.03 -0.02 19,182 117,959 +2,140  
Sep23 220610 96.05 96.09 96.03 96.05 -0.01 11,890 113,749 +3,047  
Dec23 220610 96.12 96.16 96.09 96.11 -0.02 6,305 60,859 +1,292  
Mar24 220610 96.19 96.23 96.15 96.16 -0.04 3,803 53,476 +807  
Jun24 220610 96.24 96.28 96.18 96.20 -0.05 3,410 8,504 +1,972  
Sep24 220610 96.22 96.22 96.22 96.22 -0.07 15 386 +15  
Total Volume and Open Interest 154,480 978,795 -1,892  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220610 96.40 96.41 96.31 96.32 -0.07 185,928 1,112,816 -22,322  
Sep22 220610 96.33 96.34 96.24 96.25 -0.06 74,028 68,956 +48,604  
Total Volume and Open Interest 259,956 1,181,772 +26,282  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220610 96.86 96.88 96.81 96.84 -0.02 213,023 818,920 -44,215  
Sep22 220610 96.61 96.63 96.56 96.57 -0.03 52,107 77,417 +47,569  
Total Volume and Open Interest 265,130 896,337 +3,354  
Gold(CMX) Weekly Monthly
Jun22 220613 1873.8 1873.8 1818.7 1828.0 -43.5 159 1,738 -1,775 Hover/Click
Aug22 220613 1879.0 1882.5 1819.0 1831.8 -43.7 131,293 416,494 -3,205 Hover/Click
Oct22 220613 1887.4 1890.6 1828.0 1840.2 -43.7 1,057 11,548 +119 Hover/Click
Dec22 220613 1896.3 1900.8 1839.8 1850.8 -43.1 7,870 48,358 +2,114 Hover/Click
Feb23 220613 1910.6 1910.6 1853.6 1862.8 -42.4 1,194 7,437 +162 Hover/Click
Apr23 220613 1920.2 1920.2 1868.0 1875.0 -41.8 314 4,157 +115 Hover/Click
Jun23 220613 1911.8 1911.8 1880.4 1886.9 -41.3 73 2,214 +17 Hover/Click
Aug23 220613 1897.4 1897.4 1897.4 1897.4 -41.2 15 67 +14 Hover/Click
Oct23 220613 1907.4 1907.4 1907.4 1907.4 -40.9 0 5 +0 Hover/Click
Dec23 220613 1944.7 1944.7 1920.0 1920.3 -40.9 6 492 -1 Hover/Click
Feb24 220613 1924.1 1924.1 1924.1 1924.1 -40.9       Hover/Click
Apr24 220613 1933.1 1933.1 1933.1 1933.1 -40.9       Hover/Click
Total Volume and Open Interest 142,324 494,698 -2,602  
Silver(CMX) Weekly Monthly
Jul22 220613 2201.0 2204.0 2091.0 2125.5 -67.6 63,622 81,577 -4,204 Hover/Click
Sep22 220613 2211.0 2212.5 2100.5 2134.8 -67.6 20,058 53,500 +8,126 Hover/Click
Dec22 220613 2229.0 2229.0 2120.0 2153.4 -67.3 2,063 12,940 +726 Hover/Click
Mar23 220613 2205.0 2205.5 2148.5 2175.7 -66.8 311 2,172 +61 Hover/Click
May23 220613 2189.4 2189.4 2189.4 2189.4 -66.5 53 120 +48 Hover/Click
Jul23 220613 2203.2 2203.2 2203.2 2203.2 -66.5 3 123 -1 Hover/Click
Sep23 220613 2217.8 2217.8 2217.8 2217.8 -66.5 6 14 +0 Hover/Click
Total Volume and Open Interest 86,243 151,743 +4,751  
Platinum(NYMEX) Weekly Monthly
Jul22 220613 972.0 975.3 923.3 932.3 -38.7 19,822 34,659 -2,022 Hover/Click
Oct22 220613 974.3 975.6 927.0 935.4 -37.5 4,485 30,526 +2,486 Hover/Click
Jan23 220613 972.7 972.7 930.0 937.9 -37.0 109 460 +52 Hover/Click
Apr23 220613 943.2 943.2 942.4 942.4 -36.9 3 25 -1 Hover/Click
Total Volume and Open Interest 24,419 65,670 +515  
Palladium(NYMEX) Weekly Monthly
Jun22 220613 1865.00 1877.50 1769.20 1769.20 -128.50 2 2 -2 Hover/Click
Sep22 220613 1922.50 1924.00 1770.50 1778.40 -128.60 1,175 7,234 +166 Hover/Click
Dec22 220613 1850.00 1850.00 1784.90 1784.90 -129.10 16 37 +8 Hover/Click
Total Volume and Open Interest 1,193 7,283 +172  
Copper(CMX) Weekly Monthly
Jul22 220613 427.75 427.80 417.00 421.15 -8.30 63,339 75,526 -8,725 Hover/Click
Sep22 220613 430.00 430.00 418.90 422.80 -8.30 25,108 67,015 +4,738 Hover/Click
Dec22 220613 430.60 430.60 419.70 423.40 -8.50 4,602 30,112 +811 Hover/Click
Mar23 220613 426.00 427.75 420.55 423.45 -8.35 1,033 9,316 +528 Hover/Click
May23 220613 422.75 424.75 421.00 423.30 -8.40 73 543 +21 Hover/Click
Total Volume and Open Interest 94,833 193,169 -2,719  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220613 31254 31293 30355 30527 -861 179,160 70,822 -5,725 Hover/Click
Sep22 220613 31299 31299 30340 30501 -858 13,980 9,299 +6,537 Hover/Click
Dec22 220613 31090 31090 30691 30691 -869 0 8 +0 Hover/Click
Mar23 220613 30767 30767 30767 30767 -871       Hover/Click
Total Volume and Open Interest 193,140 80,129 +812  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220613 3870.75 3876.50 3732.50 3750.50 -148.50 2,024,783 2,030,728 -102,717 Hover/Click
Sep22 220613 3877.25 3878.50 3735.25 3753.50 -147.00 525,193 337,277 +195,383 Hover/Click
Dec22 220613 3900.00 3900.00 3750.00 3766.50 -146.50 237 13,937 -28 Hover/Click
Mar23 220613 3900.00 3900.00 3791.00 3791.00 -145.25 7 1,144 +2 Hover/Click
Total Volume and Open Interest 2,550,220 2,385,143 +92,640  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220613 11768.00 11772.50 11254.50 11296.50 -543.50 690,155 244,508 -10,975 Hover/Click
Sep22 220613 11810.75 11811.75 11285.25 11327.50 -540.25 60,982 32,566 +19,335 Hover/Click
Dec22 220613 11894.00 11894.00 11350.00 11384.75 -540.25 89 570 +30 Hover/Click
Total Volume and Open Interest 751,226 277,684 +8,390  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220613 2405.20 2405.20 2283.00 2292.90 -109.00 27,441 50,629 -5,870 Hover/Click
Sep22 220613 2394.00 2394.00 2280.00 2290.60 -108.90 16,409 11,963 +11,723 Hover/Click
Dec22 220613 2303.30 2303.30 2303.30 2303.30 -110.90       Hover/Click
Total Volume and Open Interest 43,850 62,592 +5,853  
Volatility Index(CBOE)
Jun22 220613 28.35 33.95 28.35 33.47 +5.18 58,157 56,224 -7,682  
Jul22 220613 29.30 33.25 29.10 32.89 +3.80 49,998 124,407 +6,443  
Aug22 220613 29.30 32.40 29.30 32.11 +2.77 17,820 47,037 +1,794  
Sep22 220613 29.65 32.10 29.60 31.83 +2.10 9,338 24,227 +846  
Total Volume and Open Interest 145,634 294,639 +2,189  
S & P 600(CME)
Jun22 220613 1136.60 1136.60 1136.60 1136.60 -53.60        
Sep22 220613 1137.30 1137.30 1137.30 1137.30 -53.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220613 1793.60 1794.00 1706.40 1715.40 -85.20 237,034 505,308 -30,148 Hover/Click
Sep22 220613 1795.60 1795.60 1706.00 1715.70 -84.90 65,507 57,114 +29,973 Hover/Click
Dec22 220613 1715.40 1715.40 1712.70 1715.40 -87.10 1 2 +0 Hover/Click
Total Volume and Open Interest 302,542 562,424 -175  
Nikkei 225(CME)
Sep22 220613 27300 27340 26390 26450 -940 4,738 10,783 +69  
Dec22 220613 26225 26225 26225 26225 -950        
Total Volume and Open Interest 4,738 10,783 -5,316  
Nikkei 225(SGX) Weekly Monthly
Sep22 220613 27815 27825 26845 26900 -1320 75,185 99,453 +32,645  
Dec22 220613 27260 27325 26685 26685 -1330 10 12,995 +9  
Mar23 220613 26630 26630 26630 26630 -1330 0 346 +0  
Total Volume and Open Interest 169,948 188,820 +1,773  
Nikkei 225 Mini(JPX)
Sep22 220613 27205 27220 26840 26840 -1010 491,898 251,706 +39,173  
Dec22 220613 27440 27545 26615 26620 -1390 1,854 3,932 +45  
Mar23 220613 27360 27480 26550 26550 -1400 197 1,278 -6  
Total Volume and Open Interest 626,078 552,864 +23,005  
Nikkei 225(JPX)
Sep22 220613 27200 27220 26840 26840 -1010 36,995 194,705 +19,412  
Dec22 220613 26970 26980 26620 26620 -960 22 31,631 +107  
Mar23 220613 27020 27020 26550 26550 -1000 10 4,623 +0  
Total Volume and Open Interest 46,769 371,207 +963  
Nikkei 225(CME) Yen
Sep22 220613 27265 27280 26310 26375 -950 40,116 50,615 +5,053  
Dec22 220613 26150 26150 26120 26150 -925        
Mar23 220613 26055 26055 26055 26055 -925        
Total Volume and Open Interest 40,117 50,616 -16,327  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220613 26380 26380 26380 26380 -950        
Dec22 220613 26150 26150 26150 26150 -930        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220613 6084.0 6124.0 6003.5 6021.0 -164.5 83,254 307,980 +8,940  
Jul22 220613 6075.0 6107.5 5986.5 6003.5 -164.5 11,067 12,952 +8,885  
Aug22 220613 6033.0 6033.0 5999.0 5999.0 -164.5        
Sep22 220613 6035.0 6040.5 5992.0 5998.5 -163.5 12 70 +61  
Dec22 220613 5986.0 5986.0 5986.0 5986.0 -162.5 0 14,532 +0  
Mar23 220613 5999.0 5999.0 5999.0 5999.0 -156.0        
Total Volume and Open Interest 94,333 335,537 +17,886  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220613 21672 21758 20871 20887 -808 135,843 106,400 +798  
Jul22 220613 21550 21650 20768 20777 -819 925 1,128 +149  
Aug22 220613 20726 20726 20726 20726          
DAX(EUREX) Weekly Monthly
Jun22 220613 13655.0 13658.0 13377.0 13422.0 -328.0 76,913 88,553 -370  
Sep22 220613 13588.0 13638.0 13351.0 13396.0 -326.0 6,753 8,022 +4,137  
Dec22 220613 13500.0 13500.0 13409.0 13409.0 -323.0 0 15 +0  
Total Volume and Open Interest 83,666 96,590 +3,767  
Mini-DAX(EUREX)
Jun22 220613 13648.0 13659.0 13375.0 13422.0 -328.0 43,411 14,354 +1,334  
Sep22 220613 13605.0 13638.0 13352.0 13396.0 -326.0 461 494 -24  
Dec22 220613 13494.0 13494.0 13409.0 13409.0 -323.0 4 14 +1  
Total Volume and Open Interest 43,876 14,862 +1,311  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220613 3570 3570 3492 3505 -90 1,539,655 4,417,400 +2,180  
Sep22 220613 3552 3552 3475 3488 -90 590,700 878,320 +305,285  
Dec22 220613 3506 3506 3479 3479 -90 26 119,180 +6  
Total Volume and Open Interest 2,130,381 5,422,397 +307,471  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220613 10954 11020 10849 10901 -185 35,451 165,041 +171  
Sep22 220613 10956 10998 10831 10881 -184 4,721 14,527 +3,643  
Dec22 220613 10852 10869 10851 10869 -183 1 83 +1  
Total Volume and Open Interest 40,173 179,651 +3,815  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220613 7289.50 7300.50 7171.50 7203.50 -110.50 149,199 571,520 -16,448  
Sep22 220613 7230.00 7246.00 7117.00 7149.00 -110.50 55,490 69,045 +38,369  
Dec22 220613 7153.00 7153.00 7153.00 7153.00 -110.50 1 1,369 +0  
Total Volume and Open Interest 204,690 641,934 +21,921  
SPI 200(SFE) Weekly Monthly
Jun22 220610 7027.0 7068.0 6923.0 6928.0 -91.0 48,846 234,872 +4,188  
Sep22 220610 6921.0 6952.0 6814.0 6818.0 -92.0 1,150 1,438 +907  
Dec22 220610 6819.0 6819.0 6819.0 6819.0 -92.0 0 509 +0  
Total Volume and Open Interest 49,996 236,822 +5,095  
FTSE MIB(ISE)
Jun22 220613 22195.00 22255.00 21790.00 21915.00 -653.00 28,034 101,208 +3,937  
Sep22 220613 22050.00 22065.00 21620.00 21735.00 -648.00 2,460 4,449 +2,072  
Dec22 220613 21760.00 21760.00 21528.00 21528.00 -675.00 5 12 +5  
Total Volume and Open Interest 30,499 105,669 +6,014  
KOSPI 200(KFE)
Sep22 220613 334.00 335.30 329.10 329.25 -11.85 116,260 254,784 +28,193  
Dec22 220613 334.90 335.80 329.95 330.15 -11.60 230 16,368 +111  
Mar23 220613 330.00 330.00 329.00 329.00 -11.00 0 3,038 +0  
Total Volume and Open Interest 273,989 364,785 -6,976  
GSCI(CME) Weekly Monthly
Jun22 220613 806.00 818.40 799.90 813.70 -3.75 212 463 -206  
Jul22 220613 789.30 799.15 781.00 794.75 -3.60 436 1,315 +239  
Aug22 220613 797.25 797.25 797.25 797.25 +1.40        
Total Volume and Open Interest 648 1,778 +33  
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!!!