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 Tue June 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220614 1707.50 1728.25 1697.00 1698.50 -9.00 140,826 200,877 -28,121 Hover/Click
Aug22 220614 1627.75 1643.25 1615.50 1616.50 -11.25 24,285 42,028 +2,090 Hover/Click
Sep22 220614 1551.25 1566.75 1545.50 1547.25 -6.00 8,717 26,502 +1,207 Hover/Click
Nov22 220614 1532.00 1544.25 1523.50 1525.25 -8.50 82,439 325,443 +9,611 Hover/Click
Jan23 220614 1535.50 1547.25 1527.25 1529.25 -8.00 9,696 44,150 +642 Hover/Click
Mar23 220614 1522.00 1533.75 1515.25 1517.75 -6.25 9,676 51,781 +1,147 Hover/Click
May23 220614 1517.75 1528.75 1511.75 1513.75 -5.25 2,981 31,566 -15 Hover/Click
Jul23 220614 1509.00 1524.75 1507.25 1510.00 -5.50 2,393 29,227 +155 Hover/Click
Aug23 220614 1489.00 1492.00 1484.00 1484.00 -5.25 138 420 +34 Hover/Click
Sep23 220614 1429.50 1433.75 1429.50 1429.50 -2.00 228 736 +24 Hover/Click
Nov23 220614 1393.00 1401.75 1390.00 1394.50 -0.75 1,085 12,743 -199 Hover/Click
Jan24 220614 1395.75 1400.50 1392.50 1395.75 -0.50 82 510 -2 Hover/Click
Mar24 220614 1383.75 1385.25 1382.00 1383.75 -0.50 26 114 +15 Hover/Click
May24 220614 1378.50 1381.00 1376.75 1378.50 -0.25 9 110 +0 Hover/Click
Total Volume and Open Interest 282,650 766,928 -13,375  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220614 415.10 420.20 410.20 411.00 -4.10 51,488 88,209 -7,545 Hover/Click
Aug22 220614 405.10 410.00 399.50 400.60 -5.10 12,733 34,108 +1,183 Hover/Click
Sep22 220614 397.80 402.40 393.00 393.90 -4.60 8,109 30,322 +1,233 Hover/Click
Oct22 220614 391.50 396.40 388.60 389.50 -2.80 4,160 22,761 -23 Hover/Click
Dec22 220614 392.50 397.60 390.00 390.80 -2.70 36,686 144,393 +7,323 Hover/Click
Jan23 220614 390.30 396.10 389.00 389.80 -2.30 4,948 20,867 +339 Hover/Click
Mar23 220614 387.00 391.60 384.80 385.90 -1.70 3,298 19,396 +701 Hover/Click
May23 220614 387.00 389.60 383.00 384.40 -1.30 953 10,160 +38 Hover/Click
Jul23 220614 385.00 388.70 382.90 384.10 -1.20 247 5,266 -19 Hover/Click
Aug23 220614 378.50 382.40 377.60 378.50 -0.80 22 1,144 +6 Hover/Click
Total Volume and Open Interest 122,882 381,994 +3,230  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220614 79.51 80.07 78.01 78.28 -1.23 50,411 84,229 -6,594 Hover/Click
Aug22 220614 77.16 77.94 76.19 76.32 -0.99 14,662 47,990 +591 Hover/Click
Sep22 220614 75.96 76.84 75.28 75.40 -0.85 7,839 31,036 -345 Hover/Click
Oct22 220614 75.40 76.15 74.70 74.82 -0.76 4,707 27,303 +10 Hover/Click
Dec22 220614 75.15 75.91 74.47 74.63 -0.70 37,643 143,403 +4,667 Hover/Click
Jan23 220614 74.56 75.43 74.11 74.29 -0.57 4,973 19,359 +376 Hover/Click
Mar23 220614 74.10 74.63 73.33 73.54 -0.49 2,672 19,369 +360 Hover/Click
May23 220614 73.18 73.78 72.57 72.78 -0.44 1,157 10,380 +90 Hover/Click
Jul23 220614 72.35 72.96 71.76 71.98 -0.38 624 5,017 +155 Hover/Click
Aug23 220614 71.34 71.82 70.78 70.97 -0.28 116 544 +15 Hover/Click
Total Volume and Open Interest 125,841 395,749 -432  
Canola(WCE) Weekly Monthly
Jul22 220614 1086.7 1104.5 1079.6 1096.3 +9.1 4,323 22,150 -953 Hover/Click
Nov22 220614 1026.0 1049.0 1020.0 1044.4 +15.8 10,512 91,379 +2,091 Hover/Click
Jan23 220614 1026.2 1054.2 1026.2 1049.6 +15.5 3,887 24,235 +840 Hover/Click
Mar23 220614 1040.8 1055.1 1040.8 1051.1 +15.4 1,460 3,561 +626 Hover/Click
May23 220614 1045.0 1054.2 1045.0 1051.6 +17.3 271 1,519 +115 Hover/Click
Total Volume and Open Interest 20,615 144,625 +2,869  
Corn(CBOT) Weekly Monthly
Jul22 220614 765.75 771.00 759.00 768.25 -1.00 156,100 367,570 -27,459 Hover/Click
Sep22 220614 728.00 733.25 722.25 729.50 -1.25 104,443 411,401 +16,048 Hover/Click
Dec22 220614 718.75 724.00 712.75 721.25 -0.25 78,292 498,514 +6,860 Hover/Click
Mar23 220614 723.25 728.50 717.75 726.25 -0.25 10,275 104,227 +2,102 Hover/Click
May23 220614 726.25 729.75 719.50 728.00 unch 5,410 39,717 +56 Hover/Click
Jul23 220614 723.00 726.00 716.25 724.50 -0.50 4,673 54,044 +821 Hover/Click
Sep23 220614 675.00 675.75 667.00 670.50 -3.50 312 6,774 +35 Hover/Click
Dec23 220614 650.50 655.50 643.50 647.75 -5.00 3,568 51,631 +610 Hover/Click
Mar24 220614 654.50 661.00 650.25 653.75 -5.00 24 2,024 -5 Hover/Click
May24 220614 655.75 655.75 652.50 655.75 -4.75 4 175 +0 Hover/Click
Total Volume and Open Interest 363,298 1,539,758 -821  
Wheat(CBOT) Weekly Monthly
Jul22 220614 1071.00 1072.75 1046.50 1050.25 -20.75 62,709 80,897 -12,721 Hover/Click
Sep22 220614 1086.00 1088.00 1061.75 1065.25 -20.75 49,930 114,719 +8,792 Hover/Click
Dec22 220614 1100.00 1102.50 1077.00 1081.25 -19.25 11,642 73,301 +501 Hover/Click
Mar23 220614 1112.00 1112.75 1087.50 1091.50 -19.25 2,796 18,681 -10 Hover/Click
May23 220614 1116.50 1117.25 1091.75 1095.25 -19.50 1,130 5,107 -18 Hover/Click
Jul23 220614 1095.25 1098.50 1073.75 1075.75 -22.25 1,832 24,875 +256 Hover/Click
Total Volume and Open Interest 131,044 330,790 -3,165  
Wheat(KCBT) Weekly Monthly
Jul22 220614 1161.75 1161.75 1140.00 1142.25 -19.50 23,704 53,056 -6,162 Hover/Click
Sep22 220614 1165.25 1168.25 1146.75 1149.25 -19.50 20,387 64,450 +2,866 Hover/Click
Dec22 220614 1176.25 1177.00 1156.00 1157.75 -19.75 4,747 39,114 +354 Hover/Click
Mar23 220614 1179.75 1181.50 1161.50 1163.25 -18.75 1,404 10,997 +171 Hover/Click
May23 220614 1166.75 1167.25 1156.00 1157.00 -19.25 305 3,635 +5 Hover/Click
Jul23 220614 1127.00 1127.25 1109.25 1111.75 -19.00 311 6,749 +65 Hover/Click
Sep23 220614 1093.75 1093.75 1083.00 1083.75 -19.00 77 1,724 +23 Hover/Click
Total Volume and Open Interest 50,993 180,671 -2,670  
Wheat(MGE) Weekly Monthly
Jul22 220614 1221.75 1221.75 1205.75 1208.50 -13.25 1,717 22,976 +0 Hover/Click
Sep22 220614 1221.00 1222.00 1206.75 1208.50 -13.25 2,540 23,772 +0 Hover/Click
Dec22 220614 1218.75 1222.25 1207.25 1210.25 -10.50 776 18,916 +0 Hover/Click
Mar23 220614 1217.00 1219.75 1211.50 1214.00 -9.50 322 2,363 +0 Hover/Click
May23 220614 1213.50 1213.50 1213.50 1213.50 -7.50 4 387 +0 Hover/Click
Jul23 220614 1192.00 1192.00 1192.00 1192.00 -3.50 4 110 +0 Hover/Click
Total Volume and Open Interest 5,395 69,152 +0  
Oats(CBOT) Weekly Monthly
Jul22 220614 662.50 670.50 653.00 666.75 +7.00 121 1,292 -29 Hover/Click
Sep22 220614 624.75 635.75 619.25 629.25 +6.00 95 873 +8 Hover/Click
Dec22 220614 624.00 632.50 619.75 624.25 +2.00 63 825 +29 Hover/Click
Mar23 220614 620.75 620.75 620.75 620.75 unch 0 140 +0 Hover/Click
Total Volume and Open Interest 279 3,145 +8  
Rough Rice(CBOT) Weekly Monthly
Jul22 220614 16.30 16.61 16.30 16.56 +0.18 1,766 4,991 -1,051 Hover/Click
Sep22 220614 16.73 16.96 16.64 16.90 +0.18 670 4,652 +288 Hover/Click
Nov22 220614 16.95 17.08 16.95 17.08 +0.18 55 237 +3 Hover/Click
Jan23 220614 17.24 17.24 17.24 17.24 +0.18 17 44 +16 Hover/Click
Total Volume and Open Interest 2,508 9,951 -744  
Live Cattle(CME) Weekly Monthly
Jun22 220614 134.250 135.575 134.035 135.200 +1.200 2,512 8,102 -1,526 Hover/Click
Aug22 220614 133.880 134.850 133.435 134.075 +0.195 21,529 128,193 -3,723 Hover/Click
Oct22 220614 139.935 140.750 139.500 140.150 +0.215 9,095 69,607 +9 Hover/Click
Dec22 220614 146.050 146.735 145.630 146.250 +0.200 7,064 42,244 +444 Hover/Click
Feb23 220614 150.485 151.185 150.150 150.800 +0.250 2,424 18,489 +226 Hover/Click
Apr23 220614 153.650 154.330 153.330 154.050 +0.220 875 10,256 +147 Hover/Click
Total Volume and Open Interest 43,713 281,724 -4,459  
Feeder Cattle(CME) Weekly Monthly
Aug22 220614 171.450 172.800 170.735 171.300 -0.030 5,328 25,742 -566 Hover/Click
Sep22 220614 173.535 174.650 172.700 173.350 -0.250 2,396 7,942 -313 Hover/Click
Oct22 220614 175.185 176.350 174.485 175.285 -0.045 1,438 4,996 -187 Hover/Click
Nov22 220614 177.000 177.900 176.130 176.985 -0.015 831 3,065 +163 Hover/Click
Jan23 220614 177.550 178.235 176.330 177.250 +0.050 240 2,052 -3 Hover/Click
Mar23 220614 179.400 179.830 178.450 179.450 +0.120 72 430 +15 Hover/Click
Apr23 220614 182.100 182.100 181.000 181.100 -0.450 21 148 +2 Hover/Click
Total Volume and Open Interest 10,329 44,421 -886  
Lean Hogs(CME) Weekly Monthly
Jun22 220614 108.200 108.550 108.080 108.450 +0.450 2,385 10,387 -733 Hover/Click
Jul22 220614 107.880 108.430 105.550 106.630 -0.050 16,037 29,518 -4,163 Hover/Click
Aug22 220614 105.600 105.900 102.450 103.550 -0.850 14,987 53,191 +1,596 Hover/Click
Oct22 220614 92.980 93.350 90.230 91.500 -1.180 5,966 44,592 +782 Hover/Click
Dec22 220614 86.000 86.330 84.100 85.650 -0.480 4,123 32,510 +1,008 Hover/Click
Feb23 220614 90.050 90.330 88.350 90.080 +0.130 1,528 11,627 +294 Hover/Click
Apr23 220614 93.180 93.650 91.930 93.400 +0.200 370 5,771 +3 Hover/Click
May23 220614 96.730 97.100 95.630 96.850 +0.450 23 109 +23  
Total Volume and Open Interest 45,505 190,564 -1,172  
Class III Milk(CME) Weekly Monthly
Jun22 220614 24.29 24.35 24.26 24.31 +0.01 258 4,824 -100 Hover/Click
Jul22 220614 24.43 24.63 24.17 24.25 -0.18 618 5,456 +176 Hover/Click
Aug22 220614 24.54 24.60 24.29 24.39 -0.12 116 3,828 +37 Hover/Click
Sep22 220614 24.44 24.44 24.20 24.32 -0.08 26 3,547 +22 Hover/Click
Oct22 220614 23.94 24.08 23.94 24.08 -0.11 10 2,677 +7 Hover/Click
Nov22 220614 23.73 23.89 23.73 23.75 -0.25 10 2,693 +7 Hover/Click
Dec22 220614 23.27 23.30 23.27 23.30 -0.20 11 2,472 +7 Hover/Click
Jan23 220614 22.50 22.50 22.50 22.50 unch 7 1,168 +5 Hover/Click
Feb23 220614 22.10 22.10 22.10 22.10 -0.04 1 839 +1 Hover/Click
Mar23 220614 21.70 21.70 21.70 21.70 -0.09 0 892 +0 Hover/Click
Apr23 220614 21.50 21.50 21.50 21.50 unch 0 629 +0 Hover/Click
May23 220614 21.27 21.27 21.20 21.27 -0.03 17 611 -4 Hover/Click
Jun23 220614 21.05 21.05 21.05 21.05 unch 0 506 +0 Hover/Click
Total Volume and Open Interest 1,074 30,859 +158  
Cocoa(ICE) Weekly Monthly
Jul22 220614 2340 2342 2311 2326 -8 16,609 34,686 -6,616 Hover/Click
Sep22 220614 2383 2391 2355 2367 -13 33,457 117,989 +7,499 Hover/Click
Dec22 220614 2416 2426 2390 2401 -15 15,094 66,967 +3,719 Hover/Click
Mar23 220614 2441 2454 2417 2428 -19 6,680 42,919 +1,109 Hover/Click
May23 220614 2454 2459 2434 2442 -17 1,206 18,795 +526 Hover/Click
Jul23 220614 2465 2466 2444 2450 -15 527 7,094 +280 Hover/Click
Sep23 220614 2462 2465 2452 2457 -12 191 3,471 +96 Hover/Click
Total Volume and Open Interest 73,869 297,409 +6,679  
Coffee "C"(ICE) Weekly Monthly
Jul22 220614 224.25 229.25 222.90 226.95 +3.60 38,907 35,355 -10,245 Hover/Click
Sep22 220614 224.00 229.15 222.80 226.90 +3.45 37,212 90,378 +4,071 Hover/Click
Dec22 220614 223.35 228.40 222.30 226.35 +3.30 10,380 39,276 -1,599 Hover/Click
Mar23 220614 222.80 227.05 221.15 225.10 +3.05 2,306 25,325 +388 Hover/Click
May23 220614 221.10 225.10 219.95 223.75 +3.00 626 8,206 -81 Hover/Click
Jul23 220614 219.20 223.25 218.20 221.95 +2.95 225 2,914 -32 Hover/Click
Total Volume and Open Interest 90,090 210,915 -7,459  
Orange Juice(ICE) Weekly Monthly
Jul22 220614 179.10 180.55 178.00 178.15 -1.65 425 7,014 -122 Hover/Click
Sep22 220614 176.15 177.35 174.85 174.95 -1.70 508 5,159 +118 Hover/Click
Nov22 220614 169.50 169.50 168.85 168.85 -1.60 103 1,304 +66 Hover/Click
Jan23 220614 165.10 165.10 165.10 165.10 +0.15 2 77 +2 Hover/Click
Mar23 220614 164.10 164.10 164.10 164.10 +0.15 1 19 +0 Hover/Click
May23 220614 163.10 163.10 163.10 163.10 -0.35       Hover/Click
Total Volume and Open Interest 1,039 13,573 +64  
Sugar #11(ICE) Weekly Monthly
Jul22 220614 18.71 18.86 18.58 18.70 -0.01 88,713 166,390 -22,531 Hover/Click
Oct22 220614 18.83 18.99 18.68 18.80 -0.06 66,334 328,226 +16,887 Hover/Click
Mar23 220614 19.27 19.36 19.09 19.18 -0.09 17,927 137,876 +3,793 Hover/Click
May23 220614 18.70 18.78 18.53 18.60 -0.12 11,728 68,303 -1,664 Hover/Click
Jul23 220614 18.48 18.49 18.25 18.31 -0.14 7,344 49,146 +1,045 Hover/Click
Oct23 220614 18.39 18.39 18.15 18.20 -0.16 2,401 34,111 +301 Hover/Click
Mar24 220614 18.48 18.55 18.32 18.36 -0.15 526 21,489 -22 Hover/Click
May24 220614 17.94 17.97 17.79 17.82 -0.14 274 4,554 +16 Hover/Click
Total Volume and Open Interest 196,051 827,532 -1,814  
London Cocoa(LCE) Weekly Monthly
Jul22 220614 1708 1729 1705 1716 +9 5,527 29,740 -1,644 Hover/Click
Sep22 220614 1730 1751 1726 1739 +9 9,449 59,853 +158 Hover/Click
Dec22 220614 1774 1794 1772 1785 +9 3,990 81,283 +395 Hover/Click
Mar23 220614 1786 1804 1784 1795 +9 1,600 50,262 -148 Hover/Click
May23 220614 1792 1809 1789 1800 +10 432 17,295 +39 Hover/Click
Jul23 220614 1798 1814 1795 1806 +11 107 11,223 +52 Hover/Click
Sep23 220614 1816 1820 1808 1813 +12 42 7,216 +16 Hover/Click
Total Volume and Open Interest 21,238 265,733 -1,203  
London Sugar(LCE) Weekly Monthly
Aug22 220614 562.40 570.00 562.00 569.10 +3.50 3,414 33,478 -193 Hover/Click
Oct22 220614 538.30 542.50 536.50 540.40 +2.10 1,981 18,469 +149 Hover/Click
Dec22 220614 521.20 525.10 519.80 522.40 +1.10 499 13,143 +148 Hover/Click
Mar23 220614 512.30 516.00 511.00 513.40 -0.30 298 7,078 +13 Hover/Click
May23 220614 507.00 509.30 505.60 507.20 -1.50 153 3,262 +14 Hover/Click
Total Volume and Open Interest 6,575 80,648 +189  
Cotton(ICE) Weekly Monthly
Jul22 220614 145.65 145.92 143.36 143.48 -2.18 25,754 40,096 -8,102 Hover/Click
Oct22 220614 128.87 130.20 127.28 127.56 -2.07 336 313 +236 Hover/Click
Dec22 220614 122.70 122.73 120.37 120.65 -2.16 20,944 121,015 +4,507 Hover/Click
Mar23 220614 117.39 117.82 115.60 116.04 -2.17 2,341 21,900 +307 Hover/Click
May23 220614 113.76 113.88 111.74 112.16 -2.14 658 7,380 +113 Hover/Click
Jul23 220614 109.22 109.22 107.78 108.18 -1.97 363 6,906 +55 Hover/Click
Total Volume and Open Interest 50,789 209,093 -2,905  
Lumber(CME) Weekly Monthly
Jul22 220614 519.3 552.7 518.5 538.0 +10.0 155 1,268 +32  
Sep22 220614 537.2 549.0 522.6 530.3 -11.7 60 786 -9  
Nov22 220614 570.0 570.0 550.0 554.1 +3.7 12 229 +3  
Jan23 220614 603.7 603.7 603.7 603.7 +3.7 1 33 +0  
Mar23 220614 638.7 638.7 638.7 638.7 +3.7 1 9 +1  
May23 220614 638.8 638.8 638.8 638.8 +3.7 0 1 +0  
Jul23 220614 628.2 628.2 628.2 628.2 +3.7        
Total Volume and Open Interest 229 2,326 +27  
Crude Oil(NYM) Weekly Monthly
Jul22 220614 121.09 123.68 116.62 118.93 -2.00 352,906 160,714 -27,582 Hover/Click
Aug22 220614 118.45 120.88 114.20 116.26 -1.99 133,845 186,715 +10,620 Hover/Click
Sep22 220614 115.53 117.78 111.65 113.48 -1.83 91,950 176,727 +2,199 Hover/Click
Oct22 220614 112.58 114.84 109.21 110.86 -1.76 32,582 101,146 +1,162 Hover/Click
Nov22 220614 110.12 112.24 106.97 108.50 -1.75 31,287 66,745 -1,911 Hover/Click
Dec22 220614 108.30 109.97 104.85 106.36 -1.74 74,732 241,385 -3,009 Hover/Click
Jan23 220614 106.18 107.83 103.58 104.44 -1.72 15,600 43,868 +1,522 Hover/Click
Feb23 220614 104.68 105.82 101.84 102.72 -1.71 9,455 43,830 +964 Hover/Click
Mar23 220614 102.94 104.33 99.86 101.19 -1.71 15,581 54,580 -3,522 Hover/Click
Apr23 220614 101.76 102.81 99.04 99.83 -1.68 3,727 38,013 +1,514 Hover/Click
May23 220614 100.20 101.42 97.79 98.59 -1.66 2,648 29,102 +196 Hover/Click
Jun23 220614 99.05 100.36 96.18 97.45 -1.62 29,323 136,182 +1,464 Hover/Click
Jul23 220614 96.36 98.68 95.63 96.36 -1.60 3,302 27,430 -814 Hover/Click
Aug23 220614 95.30 97.48 94.66 95.30 -1.58 2,359 22,312 +769 Hover/Click
Sep23 220614 94.27 96.71 93.29 94.27 -1.54 4,147 22,473 -1,460 Hover/Click
Oct23 220614 93.29 95.38 92.67 93.29 -1.51 378 20,973 +118 Hover/Click
Total Volume and Open Interest 837,492 1,744,296 -16,407  
e-miNY Crude Oil(NYM)
Jul22 220614 120.775 123.675 116.650 118.925 -2.000 19,211 1,928 -220  
Aug22 220614 118.150 120.875 114.200 116.250 -2.000 1,291 1,212 +95  
Sep22 220614 115.025 117.650 112.100 113.475 -1.825 156 325 +62  
Oct22 220614 113.600 114.650 109.700 110.850 -1.775 18 27 +3  
Nov22 220614 110.600 111.700 107.500 108.500 -1.750 11 38 -4  
Dec22 220614 108.050 109.900 105.000 106.350 -1.750 41 329 -4  
Jan23 220614 104.450 107.300 103.700 104.450 -1.700 0 88 +0  
Feb23 220614 102.725 105.300 102.300 102.725 -1.700 1 6 +1  
Mar23 220614 101.200 103.700 100.900 101.200 -1.700 6 15 +0  
Apr23 220614 99.825 99.825 99.825 99.825 -1.675 0 1 +0  
Total Volume and Open Interest 20,750 4,057 -64  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220614 427.49 445.70 424.88 439.40 +11.06 38,656 46,246 -3,514 Hover/Click
Aug22 220614 416.97 433.61 414.30 426.53 +8.68 30,778 53,986 +2,782 Hover/Click
Sep22 220614 408.84 423.73 406.39 416.79 +7.06 22,280 41,717 -454 Hover/Click
Oct22 220614 398.89 414.73 398.89 407.76 +5.61 10,614 20,992 +250 Hover/Click
Nov22 220614 391.64 406.06 391.64 399.09 +4.39 7,234 16,221 +701 Hover/Click
Dec22 220614 384.04 397.77 384.04 390.74 +3.45 11,319 29,178 +580 Hover/Click
Jan23 220614 383.68 390.29 377.90 383.58 +3.00 4,964 9,719 +324 Hover/Click
Feb23 220614 376.70 382.15 370.71 375.47 +2.70 3,756 7,206 -91 Hover/Click
Mar23 220614 367.30 372.14 361.01 365.44 +2.39 4,098 8,144 +407 Hover/Click
Apr23 220614 360.95 361.50 352.10 355.13 +1.90 1,565 4,424 +221 Hover/Click
May23 220614 348.67 353.52 344.75 345.81 +1.25 1,288 2,019 +92 Hover/Click
Jun23 220614 340.00 345.71 335.00 337.91 +0.77 2,330 8,399 +711 Hover/Click
Jul23 220614 338.25 338.55 331.00 332.43 +0.52 169 1,307 +4 Hover/Click
Aug23 220614 333.00 333.06 326.82 326.98 -0.02 65 659 +0 Hover/Click
Total Volume and Open Interest 140,055 265,239 +1,921  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220614 401.00 412.99 394.33 399.38 -4.15 61,134 82,750 -6,264 Hover/Click
Aug22 220614 387.86 397.79 379.27 384.19 -5.10 52,561 62,470 +2,411 Hover/Click
Sep22 220614 371.77 381.03 363.80 368.25 -5.60 29,065 41,932 +566 Hover/Click
Oct22 220614 346.80 354.27 338.60 342.88 -6.08 11,859 39,662 +973 Hover/Click
Nov22 220614 330.04 336.92 323.00 326.41 -5.99 7,694 22,608 +919 Hover/Click
Dec22 220614 316.39 322.76 308.45 312.79 -5.85 6,686 36,045 +109 Hover/Click
Jan23 220614 309.26 311.11 299.10 302.52 -5.43 2,829 9,163 +182 Hover/Click
Feb23 220614 301.85 304.84 293.30 296.86 -4.76 1,027 5,010 +181 Hover/Click
Mar23 220614 299.96 302.63 291.70 295.31 -4.15 495 3,433 +45 Hover/Click
Apr23 220614 318.33 319.90 310.70 313.86 -3.04 255 2,727 -7 Hover/Click
Total Volume and Open Interest 174,436 312,493 -809  
e-miNY RBOB Gasoline(NYM)
Jul22 220614 403.50 403.50 399.38 399.38 -4.15 0 2 +0  
Aug22 220614 384.19 384.19 384.19 384.19 -5.10        
Sep22 220614 368.25 368.25 368.25 368.25 -5.60        
Oct22 220614 342.88 342.88 342.88 342.88 -6.08        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220614 8.686 8.889 7.008 7.189 -1.420 134,611 106,186 -21,754 Hover/Click
Aug22 220614 8.688 8.885 7.010 7.180 -1.439 61,069 79,363 +3,434 Hover/Click
Sep22 220614 8.667 8.851 6.995 7.164 -1.428 50,434 138,544 +7,575 Hover/Click
Oct22 220614 8.657 8.835 7.008 7.170 -1.414 27,254 95,513 +667 Hover/Click
Nov22 220614 8.714 8.897 7.097 7.266 -1.388 12,743 51,815 +120 Hover/Click
Dec22 220614 8.812 8.986 7.202 7.384 -1.366 8,221 52,390 -29 Hover/Click
Jan23 220614 8.893 9.083 7.309 7.486 -1.358 22,225 63,552 +399 Hover/Click
Feb23 220614 8.655 8.814 7.136 7.303 -1.284 9,188 27,111 -439 Hover/Click
Mar23 220614 7.887 7.950 6.605 6.818 -0.964 17,283 47,036 +1,259 Hover/Click
Apr23 220614 6.070 6.105 5.412 5.669 -0.383 11,023 63,929 +214 Hover/Click
May23 220614 5.874 5.922 5.285 5.548 -0.331 7,851 64,384 -1,295 Hover/Click
Jun23 220614 5.930 5.977 5.343 5.604 -0.324 3,766 25,594 +259 Hover/Click
Jul23 220614 5.980 5.987 5.400 5.661 -0.314 2,397 24,760 +123 Hover/Click
Aug23 220614 5.960 6.003 5.411 5.655 -0.311 1,515 15,521 -60 Hover/Click
Sep23 220614 5.923 5.995 5.386 5.629 -0.309 1,217 19,020 +154 Hover/Click
Oct23 220614 5.986 6.040 5.414 5.670 -0.318 3,589 41,167 -99 Hover/Click
Total Volume and Open Interest 379,777 1,069,991 -10,262  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220614 121.88 125.19 118.91 121.17 -1.10 294,278 327,032 -21,988 Hover/Click
Sep22 220614 118.72 121.66 115.71 117.78 -1.29 212,079 358,479 +6,308 Hover/Click
Oct22 220614 115.95 118.64 113.00 114.94 -1.41 99,271 162,046 +6,353 Hover/Click
Nov22 220614 113.81 116.18 110.86 112.67 -1.42 54,859 108,227 +2,653 Hover/Click
Dec22 220614 111.85 114.06 109.02 110.72 -1.41 107,352 196,032 -3,657 Hover/Click
Jan23 220614 110.09 112.11 107.30 108.90 -1.43 22,794 60,014 +3,847 Hover/Click
Feb23 220614 108.46 110.35 105.72 107.25 -1.45 13,363 58,151 +1,073 Hover/Click
Mar23 220614 107.04 108.78 104.27 105.77 -1.47 18,515 52,090 +476 Hover/Click
Apr23 220614 105.70 107.31 102.93 104.40 -1.47 5,305 20,349 +389 Hover/Click
May23 220614 105.03 105.40 103.21 103.21 -1.45 2,102 23,450 +684 Hover/Click
Jun23 220614 103.49 104.90 100.71 102.16 -1.44 27,392 97,268 +1,531 Hover/Click
Jul23 220614 103.46 103.47 101.10 101.10 -1.43 949 20,059 -174 Hover/Click
Aug23 220614 100.10 100.10 100.10 100.10 -1.40 392 14,638 -98 Hover/Click
Sep23 220614 98.91 99.10 98.91 99.10 -1.37 1,741 23,977 +344 Hover/Click
Total Volume and Open Interest 898,319 1,868,631 -1,967  
Gas Oil(ICE) Weekly Monthly
Jul22 220614 1268.00 1318.50 1256.25 1297.75 +30.00 49,033 108,383 -6,463 Hover/Click
Aug22 220614 1226.75 1275.00 1221.00 1258.00 +27.50 40,668 79,957 +6,206 Hover/Click
Sep22 220614 1200.75 1245.00 1197.50 1230.75 +24.00 30,300 61,204 +3,085 Hover/Click
Oct22 220614 1180.50 1220.00 1177.00 1207.25 +22.25 22,134 50,925 +1,360 Hover/Click
Nov22 220614 1150.00 1185.75 1149.75 1174.25 +21.00 13,274 28,591 -766 Hover/Click
Dec22 220614 1109.00 1143.00 1105.75 1132.00 +21.25 36,807 57,484 -3,506 Hover/Click
Jan23 220614 1093.00 1125.75 1093.00 1114.75 +22.75 21,978 22,934 +2,178 Hover/Click
Feb23 220614 1078.50 1099.00 1070.00 1088.00 +21.25 13,346 12,126 -277 Hover/Click
Mar23 220614 1044.00 1065.25 1036.50 1055.00 +21.00 10,745 14,699 +1,626 Hover/Click
Apr23 220614 1015.75 1034.25 1010.00 1025.25 +20.25 3,312 6,546 +1,137 Hover/Click
Total Volume and Open Interest 256,459 503,797 +5,131  
Ethanol(CBOT)
Jul22 220614 2.160 2.160 2.160 2.160 unch        
Aug22 220614 2.160 2.160 2.160 2.160 unch        
Sep22 220614 2.160 2.160 2.160 2.160 unch        
Oct22 220614 2.160 2.160 2.160 2.160 unch        
Nov22 220614 2.160 2.160 2.160 2.160 unch        
Dec22 220614 2.160 2.160 2.160 2.160 unch        
Jan23 220614 2.160 2.160 2.160 2.160 unch        
Feb23 220614 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220614 120.56 123.70 116.74 118.93 -2.00 41,044 53,684 +68 Hover/Click
Aug22 220614 117.89 120.90 114.22 116.26 -1.99 58,873 58,200 +2,091 Hover/Click
Sep22 220614 115.44 117.81 112.36 113.48 -1.83 38,544 51,599 +16 Hover/Click
Oct22 220614 113.34 114.76 110.57 110.86 -1.76 17,018 34,073 +1,626 Hover/Click
Nov22 220614 110.43 112.20 108.31 108.50 -1.75 7,293 16,004 -139 Hover/Click
Dec22 220614 108.19 109.92 105.25 106.36 -1.74 14,785 112,154 +878 Hover/Click
Jan23 220614 107.56 107.74 104.44 104.44 -1.72 2,547 9,237 +22 Hover/Click
Feb23 220614 105.89 105.89 102.72 102.72 -1.71 807 4,549 +165 Hover/Click
Mar23 220614 104.25 104.25 100.89 101.19 -1.71 1,885 10,834 +149 Hover/Click
Apr23 220614 99.83 99.83 99.83 99.83 -1.68 414 3,196 -8 Hover/Click
May23 220614 98.59 98.59 98.59 98.59 -1.66 238 3,165 +26 Hover/Click
Jun23 220614 99.78 100.25 97.10 97.45 -1.62 3,961 33,011 +415 Hover/Click
Jul23 220614 96.36 96.36 96.36 96.36 -1.60 68 2,462 +13 Hover/Click
Aug23 220614 95.30 95.30 95.30 95.30 -1.58 152 1,238 +8 Hover/Click
Sep23 220614 94.27 94.27 94.27 94.27 -1.54 127 4,130 -50 Hover/Click
Oct23 220614 93.29 93.29 93.29 93.29 -1.51 26 1,594 +0 Hover/Click
Total Volume and Open Interest 192,485 483,328 +4,600  
US Dollar Index(ICE) Weekly Monthly
Sep22 220614 105.005 105.475 104.480 105.342 +0.378 44,913 62,871 +11,295 Hover/Click
Dec22 220614 104.795 105.000 104.285 104.993 +0.338 13 475 +5 Hover/Click
Mar23 220614 104.500 104.558 104.500 104.558 +0.333 1 10 +0 Hover/Click
Total Volume and Open Interest 63,211 71,615 +7,591  
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 220614 69.33 69.75 68.55 68.67 -0.66 133,168 140,125 +10,598 Hover/Click
Dec22 220614 69.41 69.74 68.57 68.66 -0.66 33 604 +11 Hover/Click
Total Volume and Open Interest 164,623 176,581 +2,608  
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 220614 121.48 122.25 119.52 119.91 -1.60 119,668 221,431 +34,906 Hover/Click
Dec22 220614 122.02 122.39 119.85 120.17 -1.53 171 3,491 +12 Hover/Click
Total Volume and Open Interest 141,840 273,474 +3,491  
Canadian Dollar(CME) Weekly Monthly
Jun22 220614 77.58 77.72 77.27 77.36 -0.29 44,574 37,081 -16,653 Hover/Click
Sep22 220614 77.53 77.72 77.07 77.15 -0.47 125,092 125,281 +11,616 Hover/Click
Dec22 220614 77.51 77.68 77.09 77.15 -0.44 179 8,859 -17 Hover/Click
Mar23 220614 77.18 77.65 77.14 77.18 -0.42 11 484 +5 Hover/Click
Total Volume and Open Interest 170,002 172,210 -5,054  
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 220614 74.83 75.15 74.26 74.42 -0.46 194,323 225,258 +6,882 Hover/Click
Dec22 220614 75.43 75.71 74.95 75.08 -0.41 414 783 +176 Hover/Click
Total Volume and Open Interest 255,690 278,835 -13,806  
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 220614 100.89 101.99 100.36 100.45 -0.46 28,587 38,397 +2,911 Hover/Click
Dec22 220614 101.30 102.74 101.27 101.30 -0.37 27 169 -7 Hover/Click
Total Volume and Open Interest 37,278 56,201 -273  
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 220614 104.78 105.54 104.64 104.81 -0.08 322,642 648,896 +49,916 Hover/Click
Dec22 220614 105.45 106.23 105.41 105.53 -0.03 1,228 5,904 -3 Hover/Click
Total Volume and Open Interest 463,359 783,393 -18,306  
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 220614 479.25 482.13 474.00 475.13 -4.38 77,212 213,758 +5,021 Hover/Click
Total Volume and Open Interest 77,758 214,278 -106,350  
Brazilian Real(CME) Weekly Monthly
Jul22 220614 193.80 195.60 193.15 193.45 -1.10 10,565 71,869 -264  
Aug22 220614 192.90 194.00 191.65 191.95 -1.05 309 647 +95  
Sep22 220614 191.20 192.20 189.95 190.20 -1.00 19 2,373 +9 Hover/Click
Oct22 220614 189.00 189.00 189.00 189.00 -1.10        
Total Volume and Open Interest 10,893 74,889 -160  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220614 133~220 135~010 132~050 132~120 -1~070 666 12,651 -319 Hover/Click
Sep22 220614 132~200 134~030 131~030 131~110 -1~060 481,355 1,185,541 +1,886 Hover/Click
Dec22 220614 130~270 130~270 130~270 130~270 -1~060 0 5 +0 Hover/Click
Total Volume and Open Interest 482,021 1,198,197 +1,567  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220614 115~280 116~205 114~270 114~310 -0~265 6,902 13,652 -743 Hover/Click
Sep22 220614 115~060 116~030 114~075 114~130 -0~280 2,246,372 3,500,649 +28,673 Hover/Click
Dec22 220614 115~005 116~100 114~060 114~060 -0~280 36 64 -14 Hover/Click
Total Volume and Open Interest 2,253,310 3,514,365 +27,916  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220614 110~050 110~280 109~230 109~262 -0~166 3,497 29,078 -539 Hover/Click
Sep22 220614 109~230 110~134 109~056 109~100 -0~156 1,645,123 3,823,499 +34,929 Hover/Click
Dec22 220614 109~100 109~100 109~100 109~100 -0~156       Hover/Click
Total Volume and Open Interest 1,648,620 3,852,577 +34,390  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220614 104~140 104~230 104~105 104~113 -0~090 3,780 26,839 -1,258 Hover/Click
Sep22 220614 103~277 104~060 103~246 103~267 -0~063 814,336 2,018,232 +54,001 Hover/Click
Dec22 220614 103~257 103~257 103~257 103~257 -0~063       Hover/Click
Total Volume and Open Interest 818,116 2,045,071 +52,743  
Eurodollars(CME) Weekly Monthly
Sep22 220614 96.695 96.740 96.550 96.575 -0.345 402,480 995,345 +9,254  
Dec22 220614 95.890 95.995 95.820 95.855 -0.240 486,252 1,305,977 -14,155  
Mar23 220614 95.680 95.825 95.590 95.700 -0.115 256,299 952,355 +3,757  
Jun23 220614 95.730 95.890 95.635 95.745 -0.045 373,799 770,959 -21,027  
Sep23 220614 95.915 96.075 95.825 95.915 -0.015 215,384 825,787 +15,961  
Dec23 220614 96.085 96.245 96.015 96.060 -0.025 267,513 1,157,321 +14,489  
Mar24 220614 96.210 96.375 96.120 96.155 -0.040 136,586 433,281 +196  
Jun24 220614 96.325 96.490 96.205 96.240 -0.055 148,476 416,907 -57,899  
Sep24 220614 96.400 96.580 96.280 96.310 -0.060 81,843 435,907 +973  
Dec24 220614 96.475 96.640 96.335 96.360 -0.070 98,630 738,235 +4,435  
Mar25 220614 96.550 96.710 96.395 96.420 -0.075 68,129 245,155 +2,900  
Jun25 220614 96.600 96.755 96.435 96.460 -0.085 82,539 135,700 -31,895  
Sep25 220614 96.640 96.785 96.465 96.485 -0.100 49,502 116,073 +4,546  
Dec25 220614 96.665 96.795 96.480 96.495 -0.110 50,454 142,104 +929  
Mar26 220614 96.650 96.795 96.485 96.500 -0.115 28,026 76,705 -1,926  
Jun26 220614 96.650 96.785 96.485 96.500 -0.120 27,361 65,410 -1,859  
Sep26 220614 96.630 96.765 96.480 96.495 -0.120 23,767 78,239 -1,670  
Dec26 220614 96.610 96.730 96.460 96.470 -0.120 27,429 56,004 +762  
Total Volume and Open Interest 3,215,800 10,279,132 -89,239  
Ultra T-Bond(CBOT)
Jun22 220614 149~21 150~13 146~03 146~08 -1~24 672 14,635 -25  
Sep22 220614 148~01 150~02 145~16 145~27 -1~23 219,015 1,274,021 +5,432  
Dec22 220614 145~21 145~21 145~21 145~21 -1~23        
Total Volume and Open Interest 219,687 1,288,656 +5,407  
Ultra 10-Yr T-Note(CBOT)
Jun22 220614 124~055 125~035 122~230 122~270 -1~080 5,166 3,716 -2,986  
Sep22 220614 122~240 123~290 121~160 121~220 -1~040 424,241 1,255,888 +14,453  
Dec22 220614 121~220 121~220 121~220 121~220 -1~040        
Total Volume and Open Interest 429,407 1,259,604 +11,467  
30 Day Federal Funds(CBOT)
Jun22 220614 98.823 98.825 98.805 98.810 -0.083 42,840 178,438 +7,896  
Jul22 220614 98.370 98.380 98.330 98.340 -0.175 178,448 374,730 +23,830  
Aug22 220614 97.775 97.780 97.685 97.695 -0.280 212,218 234,712 -1,923  
Sep22 220614 97.595 97.615 97.505 97.520 -0.280 39,180 119,114 +5,033  
Oct22 220614 97.195 97.235 97.080 97.100 -0.300 106,236 165,974 +16  
Nov22 220614 96.760 96.820 96.635 96.660 -0.300 55,490 159,406 +8,890  
Total Volume and Open Interest 763,444 1,661,321 +44,724  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220614 148.29 148.34 147.32 147.59 -0.70 2,804 11,943 +1,274 Hover/Click
Dec22 220614 147.59 147.59 147.59 147.59 -0.70       Hover/Click
Mar23 220614 147.59 147.59 147.59 147.59 -0.70       Hover/Click
Total Volume and Open Interest 3,443 11,943 -3,810  
Euro-Buxl(EUREX)
Sep22 220614 161.28 163.20 155.62 157.60 -4.32 92,752 243,538 +3,464  
Dec22 220614 156.06 156.06 156.06 156.06 -4.32        
Mar23 220614 154.58 154.58 154.58 154.58 -4.32        
Total Volume and Open Interest 92,752 243,538 +3,464  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220614 144.65 145.58 142.29 143.59 -1.59 956,292 1,544,354 +1,523 Hover/Click
Dec22 220614 141.40 141.43 141.40 141.43 -1.30 8 166 +3 Hover/Click
Mar23 220614 141.57 141.57 141.57 141.57 -1.59       Hover/Click
Total Volume and Open Interest 956,300 1,544,520 +1,526  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220614 121.28 121.66 120.52 121.13 -0.31 605,948 1,911,621 +9,296 Hover/Click
Dec22 220614 120.75 120.75 120.75 120.75 -0.31 7 8 +7 Hover/Click
Mar23 220614 120.37 120.37 120.37 120.37 -0.31       Hover/Click
Total Volume and Open Interest 605,955 1,911,629 +9,303  
Euro-Schatz(EUREX)
Sep22 220614 107.94 108.06 107.74 107.93 -0.11 636,323 2,184,121 -26,548  
Dec22 220614 107.93 107.93 107.93 107.93 -0.11 7 8 +7  
Mar23 220614 107.75 107.75 107.75 107.75 -0.11        
Total Volume and Open Interest 636,330 2,184,129 -26,541  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220614 99.260 99.260 99.250 99.250 -0.120 0 1,309 +0  
Dec22 220614 98.410 98.410 98.410 98.410 -0.150 25 217 +22  
Total Volume and Open Interest 25 3,449 +22  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220614 113~16 113~16 112~02 112~17 -0~13 91 21,846 -18 Hover/Click
Sep22 220614 112~09 112~31 111~09 111~29 -0~13 190,919 664,105 -5,382 Hover/Click
Total Volume and Open Interest 191,058 685,952 -5,399  
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
Sep22 220614 99.300 99.305 99.145 99.240 -0.130 173,734 601,765 -1,572  
Dec22 220614 98.475 98.485 98.285 98.405 -0.145 267,644 702,062 -511  
Mar23 220614 97.830 97.875 97.635 97.775 -0.140 198,936 586,832 +20,741  
Total Volume and Open Interest 1,642,546 4,769,578 +45,689  
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 220614 97.13 97.13 96.73 96.86 -0.40 27,603 187,691 -522  
Dec22 220614 96.25 96.25 95.81 95.98 -0.52 12,658 182,997 +2,722  
Mar23 220614 95.87 95.87 95.40 95.60 -0.50 15,130 126,505 -341  
Jun23 220614 95.80 95.80 95.34 95.54 -0.49 8,179 115,395 -2,564  
Sep23 220614 95.83 95.83 95.38 95.57 -0.48 9,858 117,416 +3,667  
Dec23 220614 95.91 95.92 95.45 95.64 -0.47 8,366 61,769 +910  
Mar24 220614 95.99 95.99 95.52 95.69 -0.47 3,337 53,719 +243  
Jun24 220614 96.04 96.04 95.57 95.75 -0.45 3,099 9,937 +1,433  
Sep24 220614 95.76 95.77 95.76 95.77 -0.45 0 383 -3  
Total Volume and Open Interest 91,425 977,579 -1,216  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220614 96.18 96.20 95.98 96.04 -0.28 713,955 738,475 -374,341  
Sep22 220614 96.11 96.13 95.90 95.97 -0.28 617,767 538,649 +469,693  
Total Volume and Open Interest 1,331,722 1,277,124 +95,352  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220614 96.66 96.67 96.44 96.52 -0.32 529,216 634,202 -184,718  
Sep22 220614 96.41 96.41 96.14 96.22 -0.35 363,296 399,860 +322,443  
Total Volume and Open Interest 892,512 1,034,062 +137,725  
Gold(CMX) Weekly Monthly
Jun22 220614 1825.0 1825.5 1805.2 1809.5 -18.5 1,490 1,960 +222 Hover/Click
Aug22 220614 1820.9 1833.3 1806.1 1813.5 -18.3 267,204 429,489 +12,995 Hover/Click
Oct22 220614 1828.8 1841.3 1814.9 1822.4 -17.8 2,015 12,107 +559 Hover/Click
Dec22 220614 1842.0 1852.6 1826.0 1833.3 -17.5 10,118 49,281 +923 Hover/Click
Feb23 220614 1849.8 1864.7 1840.0 1845.5 -17.3 940 7,533 +96 Hover/Click
Apr23 220614 1863.0 1866.2 1858.0 1858.0 -17.0 238 4,207 +50 Hover/Click
Jun23 220614 1878.8 1878.8 1869.5 1870.0 -16.9 181 2,319 +105 Hover/Click
Aug23 220614 1881.2 1881.2 1881.2 1881.2 -16.2 35 54 -13 Hover/Click
Oct23 220614 1916.0 1916.0 1891.4 1891.4 -16.0 24 16 +11 Hover/Click
Dec23 220614 1919.5 1919.5 1900.7 1904.3 -16.0 24 505 +13 Hover/Click
Feb24 220614 1908.1 1908.1 1908.1 1908.1 -16.0       Hover/Click
Apr24 220614 1917.1 1917.1 1917.1 1917.1 -16.0       Hover/Click
Total Volume and Open Interest 283,420 509,575 +14,877  
Silver(CMX) Weekly Monthly
Jul22 220614 2107.0 2136.0 2084.5 2095.4 -30.1 78,781 72,721 -8,856 Hover/Click
Sep22 220614 2112.5 2145.0 2093.5 2104.2 -30.6 17,751 59,510 +6,010 Hover/Click
Dec22 220614 2135.0 2156.0 2112.5 2122.7 -30.7 2,237 14,048 +1,108 Hover/Click
Mar23 220614 2178.0 2178.0 2137.0 2145.0 -30.7 161 2,178 +6 Hover/Click
May23 220614 2158.9 2158.9 2158.9 2158.9 -30.5 29 144 +24 Hover/Click
Jul23 220614 2172.7 2172.7 2172.7 2172.7 -30.5 4 121 -2 Hover/Click
Sep23 220614 2181.5 2187.3 2180.0 2187.3 -30.5 3 14 +0 Hover/Click
Total Volume and Open Interest 99,047 150,044 -1,699  
Platinum(NYMEX) Weekly Monthly
Jul22 220614 925.4 939.3 908.4 910.7 -21.6 17,659 32,310 -2,349 Hover/Click
Oct22 220614 929.8 942.4 910.8 913.2 -22.2 4,499 32,430 +1,904 Hover/Click
Jan23 220614 935.7 943.6 912.5 915.6 -22.3 62 493 +33 Hover/Click
Apr23 220614 933.6 933.6 920.0 920.4 -22.0 8 30 +5 Hover/Click
Total Volume and Open Interest 22,228 65,263 -407  
Palladium(NYMEX) Weekly Monthly
Jun22 220614 1772.30 1772.30 1772.30 1772.30 +3.10 5 5 +3 Hover/Click
Sep22 220614 1767.50 1836.00 1765.00 1780.20 +1.80 1,516 7,279 +45 Hover/Click
Dec22 220614 1840.00 1840.00 1782.50 1785.60 +0.70 12 39 +2 Hover/Click
Total Volume and Open Interest 1,535 7,334 +51  
Copper(CMX) Weekly Monthly
Jul22 220614 420.05 425.10 411.60 415.65 -5.50 62,800 69,431 -6,095 Hover/Click
Sep22 220614 421.65 426.70 413.55 417.60 -5.20 28,025 69,969 +2,954 Hover/Click
Dec22 220614 421.95 426.85 414.50 418.50 -4.90 4,536 31,007 +895 Hover/Click
Mar23 220614 424.30 425.00 416.80 419.00 -4.45 1,335 9,075 -241 Hover/Click
May23 220614 421.15 421.15 415.60 419.20 -4.10 48 540 -3 Hover/Click
Total Volume and Open Interest 97,591 190,626 -2,543  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220614 30531 30874 30137 30375 -152 149,283 55,899 -14,923 Hover/Click
Sep22 220614 30532 30848 30118 30355 -146 164,686 30,152 +20,853 Hover/Click
Dec22 220614 30800 30800 30499 30526 -165 3 7 -1 Hover/Click
Mar23 220614 30601 30601 30601 30601 -166       Hover/Click
Total Volume and Open Interest 313,972 86,058 +5,929  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220614 3758.25 3805.00 3705.25 3736.75 -13.75 2,117,225 1,771,822 -258,906 Hover/Click
Sep22 220614 3760.75 3807.50 3708.50 3740.25 -13.25 1,847,767 741,007 +403,730 Hover/Click
Dec22 220614 3778.75 3814.25 3724.50 3755.25 -11.25 1,118 14,436 +499 Hover/Click
Mar23 220614 3775.00 3781.00 3775.00 3781.00 -10.00 291 1,428 +284 Hover/Click
Total Volume and Open Interest 3,966,443 2,530,769 +145,626  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220614 11334.25 11505.50 11205.00 11314.25 +17.75 617,395 220,618 -23,890 Hover/Click
Sep22 220614 11367.50 11534.50 11236.00 11346.50 +19.00 381,026 66,791 +34,225 Hover/Click
Dec22 220614 11420.00 11583.75 11307.50 11411.25 +26.50 198 623 +53 Hover/Click
Total Volume and Open Interest 998,619 288,072 +10,388  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220614 2300.00 2324.10 2260.90 2282.90 -10.00 24,780 37,530 -13,099 Hover/Click
Sep22 220614 2298.10 2323.30 2258.70 2281.80 -8.80 30,888 28,359 +16,396 Hover/Click
Dec22 220614 2292.40 2292.40 2292.40 2292.40 -10.90       Hover/Click
Total Volume and Open Interest 55,668 65,889 +3,297  
Volatility Index(CBOE)
Jun22 220614 33.30 33.55 32.00 32.58 -0.89 83,188 49,665 -6,559  
Jul22 220614 32.75 33.02 31.49 31.81 -1.08 103,168 130,276 +5,869  
Aug22 220614 32.05 32.23 31.05 31.25 -0.86 31,928 48,982 +1,945  
Sep22 220614 31.68 32.00 30.98 31.17 -0.66 20,714 26,651 +2,424  
Total Volume and Open Interest 259,777 300,373 +5,734  
S & P 600(CME)
Jun22 220614 1133.20 1133.20 1133.20 1133.20 -3.40        
Sep22 220614 1133.90 1133.90 1133.90 1133.90 -3.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220614 1716.20 1741.50 1690.90 1708.40 -7.00 265,941 403,452 -101,856 Hover/Click
Sep22 220614 1718.50 1741.00 1690.40 1708.30 -7.40 306,323 174,542 +117,428 Hover/Click
Dec22 220614 1722.70 1737.10 1703.90 1708.40 -7.00 0 2 +0 Hover/Click
Total Volume and Open Interest 572,264 577,996 +15,572  
Nikkei 225(CME)
Sep22 220614 26500 26750 26325 26495 +45 6,665 10,680 -103  
Dec22 220614 26295 26520 26295 26295 +70        
Total Volume and Open Interest 6,665 10,680 -103  
Nikkei 225(SGX) Weekly Monthly
Sep22 220614 26900 26965 26290 26645 -255 64,114 107,745 +8,292  
Dec22 220614 26160 26425 26160 26425 -260 0 12,999 +4  
Mar23 220614 26375 26375 26375 26375 -255 0 346 +0  
Total Volume and Open Interest 64,115 137,440 -51,380  
Nikkei 225 Mini(JPX)
Sep22 220614 26385 26660 26290 26660 -180 571,003 278,682 +26,976  
Dec22 220614 26640 26655 26070 26440 -180 10,867 4,990 +1,058  
Mar23 220614 26545 26570 26010 26370 -180 258 1,359 +81  
Total Volume and Open Interest 621,348 340,985 -211,879  
Nikkei 225(JPX)
Sep22 220614 26390 26660 26290 26660 -180 46,043 194,666 -39  
Dec22 220614 26180 26440 26070 26440 -180 222 30,628 -1,003  
Mar23 220614 26120 26370 26090 26370 -180 6 4,636 +13  
Total Volume and Open Interest 46,275 272,075 -99,132  
Nikkei 225(CME) Yen
Sep22 220614 26425 26675 26250 26420 +45 45,101 47,959 -2,656  
Dec22 220614 26235 26425 26065 26200 +50 5 5 +5  
Mar23 220614 26110 26110 26110 26110 +55        
Total Volume and Open Interest 45,106 47,965 -2,651  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220614 26420 26420 26420 26420 +40        
Dec22 220614 26200 26200 26200 26200 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220614 6073.5 6091.5 5905.0 5949.0 -72.0 108,416 296,941 -11,039  
Jul22 220614 6049.0 6072.5 5890.0 5931.5 -72.0 26,458 18,957 +6,005  
Aug22 220614 5928.0 5928.0 5928.0 5928.0 -71.0        
Sep22 220614 6052.5 6053.0 5920.5 5926.5 -72.0 182 62 -8  
Dec22 220614 5920.0 5920.0 5920.0 5920.0 -66.0 0 14,532 +0  
Mar23 220614 5930.5 5930.5 5930.5 5930.5 -68.5        
Total Volume and Open Interest 135,056 330,495 -5,042  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220614 20907 21056 20473 20905 +18 150,828 109,606 +3,206  
Jul22 220614 20771 20947 20380 20801 +24 525 1,204 +76  
Aug22 220614 20744 20744 20744 20744 +18        
Total Volume and Open Interest 151,761 131,926    
DAX(EUREX) Weekly Monthly
Jun22 220614 13494.0 13604.0 13218.0 13308.0 -114.0 91,720 91,733 +3,180  
Sep22 220614 13427.0 13577.0 13195.0 13282.0 -114.0 6,291 11,593 +3,571  
Dec22 220614 13523.0 13523.0 13298.0 13298.0 -111.0 4 17 +2  
Total Volume and Open Interest 98,015 103,343 +6,753  
Mini-DAX(EUREX)
Jun22 220614 13470.0 13604.0 13218.0 13308.0 -114.0 58,932 14,816 +462  
Sep22 220614 13485.0 13575.0 13195.0 13282.0 -114.0 786 881 +387  
Dec22 220614 13541.0 13541.0 13115.0 13298.0 -111.0 6 18 +4  
Total Volume and Open Interest 59,724 15,715 +853  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220614 3521 3549 3447 3476 -29 1,798,842 4,230,416 -186,984  
Sep22 220614 3502 3532 3430 3460 -28 576,476 1,186,133 +307,813  
Dec22 220614 3457 3467 3440 3452 -27 851 118,971 -209  
Total Volume and Open Interest 2,376,169 5,543,017 +120,620  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220614 10942 10976 10645 10714 -187 46,903 164,432 -609  
Sep22 220614 10891 10952 10626 10695 -186 8,476 19,335 +4,808  
Dec22 220614 10683 10683 10683 10683 -186 0 83 +0  
Total Volume and Open Interest 55,379 183,850 +4,199  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220614 7227.50 7270.50 7131.00 7190.00 -13.50 258,908 511,836 -59,684  
Sep22 220614 7154.00 7216.50 7077.00 7137.50 -11.50 110,604 121,025 +51,980  
Dec22 220614 7141.50 7141.50 7141.50 7141.50 -11.50 4 1,373 +4  
Total Volume and Open Interest 369,516 634,234 -7,700  
SPI 200(SFE) Weekly Monthly
Jun22 220614 6727.0 6735.0 6564.0 6677.0 -251.0 60,025 239,088 +4,216  
Sep22 220614 6640.0 6640.0 6455.0 6567.0 -251.0 4,924 4,813 +3,375  
Dec22 220614 6568.0 6568.0 6568.0 6568.0 -251.0 0 509 +0  
Total Volume and Open Interest 64,949 244,413 +7,591  
FTSE MIB(ISE)
Jun22 220614 22085.00 22170.00 21610.00 21861.00 -54.00 43,154 107,254 +6,046  
Sep22 220614 21960.00 21990.00 21435.00 21689.00 -46.00 3,772 7,980 +3,531  
Dec22 220614 21820.00 21820.00 21492.00 21492.00 -36.00 5 17 +5  
Total Volume and Open Interest 46,931 115,251 +9,582  
KOSPI 200(KFE)
Sep22 220614 324.60 328.80 323.55 327.00 -2.25 249,246 265,972 +11,188  
Dec22 220614 326.00 329.50 324.40 327.80 -2.35 805 16,429 +61  
Mar23 220614 324.20 324.20 324.20 324.20 -4.80 0 3,045 +7  
Total Volume and Open Interest 250,051 300,651 -64,134  
GSCI(CME) Weekly Monthly
Jun22 220614 800.30 820.65 793.75 800.30 -13.40 209 289 -174  
Jul22 220614 796.25 799.10 774.40 781.35 -13.40 175 1,469 +154  
Aug22 220614 778.85 778.85 778.85 778.85 -18.40        
Total Volume and Open Interest 384 1,758 -20  
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!!!