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 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220616 1696.75 1715.50 1690.50 1709.50 +15.75 100,752 178,104 -7,207 Hover/Click
Aug22 220616 1617.25 1635.00 1609.25 1630.75 +17.00 23,469 45,674 +2,650 Hover/Click
Sep22 220616 1549.25 1568.50 1543.25 1563.00 +17.00 12,474 23,861 -1,987 Hover/Click
Nov22 220616 1527.00 1549.50 1520.50 1543.25 +19.75 61,357 333,113 +1,866 Hover/Click
Jan23 220616 1531.00 1552.75 1524.00 1546.75 +19.00 5,537 44,512 -64 Hover/Click
Mar23 220616 1517.50 1539.25 1513.00 1534.50 +18.00 5,684 52,643 +784 Hover/Click
May23 220616 1515.00 1534.25 1509.00 1529.50 +17.50 2,712 31,348 +274 Hover/Click
Jul23 220616 1514.25 1529.00 1505.00 1524.75 +17.00 1,932 29,622 +321 Hover/Click
Aug23 220616 1499.00 1499.00 1499.00 1499.00 +16.50 12 422 +5 Hover/Click
Sep23 220616 1444.75 1445.75 1444.75 1444.75 +16.25 2 747 +1 Hover/Click
Nov23 220616 1394.00 1412.00 1391.50 1408.25 +14.50 480 12,879 +104 Hover/Click
Jan24 220616 1409.25 1411.75 1409.25 1409.25 +14.25 0 511 +0 Hover/Click
Mar24 220616 1397.00 1397.50 1397.00 1397.00 +14.00 1 114 +0 Hover/Click
May24 220616 1387.00 1392.75 1384.00 1391.75 +15.25 1 114 -1 Hover/Click
Total Volume and Open Interest 214,418 754,428 -3,252  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220616 418.00 431.90 418.00 429.70 +12.20 35,649 81,195 -398 Hover/Click
Aug22 220616 405.30 417.60 405.10 415.80 +11.30 14,194 36,586 +1,577 Hover/Click
Sep22 220616 396.60 408.00 394.70 405.90 +10.70 9,102 30,375 -258 Hover/Click
Oct22 220616 390.90 401.80 387.90 399.30 +10.00 6,124 23,003 +97 Hover/Click
Dec22 220616 391.90 403.80 390.00 401.40 +9.90 25,585 150,944 +1,116 Hover/Click
Jan23 220616 392.30 402.90 389.40 400.50 +9.80 3,277 21,182 +315 Hover/Click
Mar23 220616 388.90 398.80 386.50 397.10 +9.50 1,263 19,606 -22 Hover/Click
May23 220616 386.50 396.70 385.50 395.40 +9.10 401 10,170 -18 Hover/Click
Jul23 220616 388.30 395.80 385.40 394.80 +9.00 216 5,318 +16 Hover/Click
Aug23 220616 390.30 390.30 388.60 388.60 +8.20 37 1,163 +4 Hover/Click
Total Volume and Open Interest 95,898 384,925 +2,432  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220616 77.72 78.20 75.74 76.34 -1.33 36,871 69,786 -5,610 Hover/Click
Aug22 220616 75.96 76.42 74.16 74.68 -1.16 17,195 47,730 -291 Hover/Click
Sep22 220616 75.01 75.47 73.25 73.79 -1.11 9,873 30,156 -897 Hover/Click
Oct22 220616 74.40 74.86 72.62 73.18 -1.11 6,458 27,479 -373 Hover/Click
Dec22 220616 74.19 74.69 72.33 72.94 -1.13 26,443 148,866 +161 Hover/Click
Jan23 220616 73.96 74.26 71.95 72.64 -1.04 5,128 21,131 +1,429 Hover/Click
Mar23 220616 73.41 73.53 71.22 71.96 -0.96 3,055 20,163 +291 Hover/Click
May23 220616 72.04 72.78 70.50 71.29 -0.89 947 10,317 -179 Hover/Click
Jul23 220616 71.01 71.90 69.78 70.58 -0.83 322 5,279 +162 Hover/Click
Aug23 220616 69.70 70.84 68.88 69.65 -0.76 29 542 +7 Hover/Click
Total Volume and Open Interest 106,326 388,690 -5,299  
Canola(WCE) Weekly Monthly
Jul22 220616 1083.6 1084.5 1067.9 1073.5 -10.1 5,826 19,603 -808 Hover/Click
Nov22 220616 1037.2 1038.4 1015.0 1023.1 -13.9 12,979 96,251 +4,373 Hover/Click
Jan23 220616 1037.7 1043.4 1019.8 1028.2 -14.3 2,389 24,404 +54 Hover/Click
Mar23 220616 1037.1 1037.5 1023.0 1031.3 -13.5 229 3,613 +46 Hover/Click
May23 220616 1033.0 1035.8 1027.1 1033.4 -11.8 171 1,636 +116 Hover/Click
Total Volume and Open Interest 21,711 147,369 +3,842  
Corn(CBOT) Weekly Monthly
Jul22 220616 774.00 792.00 773.00 788.25 +14.25 125,798 322,033 -23,107 Hover/Click
Sep22 220616 729.00 747.25 728.75 741.75 +12.75 73,516 432,226 +4,090 Hover/Click
Dec22 220616 721.00 741.50 720.50 735.00 +14.00 73,372 501,694 +3,184 Hover/Click
Mar23 220616 725.75 745.50 725.75 739.50 +13.25 8,038 104,643 +181 Hover/Click
May23 220616 727.00 746.25 727.00 740.00 +12.50 4,436 40,871 +375 Hover/Click
Jul23 220616 724.25 741.00 723.75 735.00 +11.00 3,904 55,519 +474 Hover/Click
Sep23 220616 670.00 682.50 670.00 677.50 +6.50 787 7,013 +165 Hover/Click
Dec23 220616 647.00 657.50 647.00 652.75 +5.00 4,831 51,588 -274 Hover/Click
Mar24 220616 656.00 663.00 653.75 658.50 +4.50 37 2,025 -7 Hover/Click
May24 220616 660.25 664.25 660.25 660.25 +4.25 0 176 +0 Hover/Click
Total Volume and Open Interest 294,760 1,521,565 -14,912  
Wheat(CBOT) Weekly Monthly
Jul22 220616 1050.25 1084.75 1047.00 1078.25 +28.25 34,011 70,923 -4,154 Hover/Click
Sep22 220616 1063.50 1096.50 1060.00 1090.50 +27.00 29,621 127,312 +2,510 Hover/Click
Dec22 220616 1076.00 1109.25 1074.50 1103.00 +24.50 12,760 76,775 +1,413 Hover/Click
Mar23 220616 1087.50 1117.50 1084.50 1111.75 +23.50 2,437 18,766 -32 Hover/Click
May23 220616 1093.25 1119.50 1086.75 1114.00 +22.75 918 4,940 -49 Hover/Click
Jul23 220616 1071.00 1097.25 1066.50 1092.50 +21.00 1,594 24,927 +3 Hover/Click
Total Volume and Open Interest 82,249 336,890 -396  
Wheat(KCBT) Weekly Monthly
Jul22 220616 1138.25 1159.50 1127.00 1148.50 +15.25 13,932 41,762 -3,515 Hover/Click
Sep22 220616 1143.75 1166.75 1134.75 1155.75 +15.50 12,193 71,573 +2,057 Hover/Click
Dec22 220616 1152.00 1174.25 1143.25 1164.25 +16.00 3,768 40,281 +202 Hover/Click
Mar23 220616 1154.00 1178.25 1148.75 1168.75 +15.25 454 10,887 +63 Hover/Click
May23 220616 1155.50 1171.00 1143.75 1161.50 +13.25 98 3,667 -5 Hover/Click
Jul23 220616 1100.00 1124.25 1097.50 1118.00 +16.25 263 6,835 +11 Hover/Click
Sep23 220616 1085.00 1096.00 1072.50 1091.00 +16.75 95 1,810 +34 Hover/Click
Total Volume and Open Interest 30,829 177,793 -1,151  
Wheat(MGE) Weekly Monthly
Jul22 220616 1201.00 1218.25 1199.00 1209.00 +7.75 4,869 20,175 -1,306 Hover/Click
Sep22 220616 1201.50 1218.75 1200.00 1209.50 +8.00 4,581 26,318 +1,417 Hover/Click
Dec22 220616 1205.00 1222.75 1205.00 1214.50 +10.75 1,761 19,521 +226 Hover/Click
Mar23 220616 1213.75 1225.75 1209.50 1218.25 +10.75 188 2,507 +32 Hover/Click
May23 220616 1222.00 1224.00 1217.50 1217.50 +9.75 15 391 +0 Hover/Click
Jul23 220616 1200.00 1200.00 1195.25 1195.25 +4.25 2 110 +2 Hover/Click
Total Volume and Open Interest 11,426 69,679 +376  
Oats(CBOT) Weekly Monthly
Jul22 220616 663.00 663.00 655.25 658.25 -3.00 259 1,200 -57 Hover/Click
Sep22 220616 624.00 624.75 621.25 623.50 -3.75 141 888 +8 Hover/Click
Dec22 220616 618.25 619.75 614.75 619.50 unch 108 872 +32 Hover/Click
Mar23 220616 616.00 616.00 614.00 615.50 -0.25 1 142 +1 Hover/Click
Total Volume and Open Interest 509 3,117 -16  
Rough Rice(CBOT) Weekly Monthly
Jul22 220616 16.41 16.58 16.32 16.35 -0.10 655 4,186 -490 Hover/Click
Sep22 220616 16.84 16.96 16.69 16.73 -0.09 605 5,300 +420 Hover/Click
Nov22 220616 16.92 16.92 16.92 16.92 -0.10 3 242 +1 Hover/Click
Jan23 220616 17.07 17.07 17.07 17.07 -0.10 0 42 +0 Hover/Click
Total Volume and Open Interest 1,263 9,797 -69  
Live Cattle(CME) Weekly Monthly
Jun22 220616 137.985 138.100 137.250 137.750 +0.200 2,632 6,093 -661 Hover/Click
Aug22 220616 136.800 137.050 135.825 136.300 -0.500 19,249 119,978 -2,419 Hover/Click
Oct22 220616 142.200 142.580 141.600 142.080 -0.155 7,516 69,798 +643 Hover/Click
Dec22 220616 147.580 147.985 147.050 147.685 +0.085 5,677 43,461 +267 Hover/Click
Feb23 220616 151.535 151.950 151.035 151.630 unch 1,706 18,725 -46 Hover/Click
Apr23 220616 154.500 154.900 153.850 154.535 -0.150 851 10,530 -40 Hover/Click
Total Volume and Open Interest 37,980 273,547 -2,235  
Feeder Cattle(CME) Weekly Monthly
Aug22 220616 172.685 173.050 170.550 171.300 -1.985 4,509 25,415 -111 Hover/Click
Sep22 220616 174.650 174.900 172.850 173.235 -1.865 1,837 7,591 +40 Hover/Click
Oct22 220616 176.200 176.535 174.700 174.985 -1.815 865 4,861 -88 Hover/Click
Nov22 220616 177.950 178.000 176.250 176.485 -1.665 527 3,418 +30 Hover/Click
Jan23 220616 177.935 178.035 176.250 176.685 -1.250 146 2,032 +1 Hover/Click
Mar23 220616 178.685 178.830 177.800 178.250 -1.750 50 479 +15 Hover/Click
Apr23 220616 181.935 181.935 180.400 180.580 -1.420 16 153 +0 Hover/Click
Total Volume and Open Interest 7,950 43,995 -113  
Lean Hogs(CME) Weekly Monthly
Jul22 220616 107.580 109.930 107.480 109.580 +1.300 14,645 25,512 -1,791 Hover/Click
Aug22 220616 103.500 106.630 103.500 106.030 +1.700 15,122 58,091 +702 Hover/Click
Oct22 220616 91.000 93.280 90.980 93.080 +1.380 5,816 45,115 +30 Hover/Click
Dec22 220616 85.230 86.750 85.050 86.680 +1.000 5,070 33,597 +581 Hover/Click
Feb23 220616 89.500 90.750 89.500 90.680 +0.580 1,538 12,489 +441 Hover/Click
Apr23 220616 93.000 93.880 92.980 93.830 +0.450 531 5,836 +27 Hover/Click
May23 220616 97.000 97.000 97.000 97.000 +0.320 13 116 +7  
Jun23 220616 101.500 101.900 101.130 101.900 +0.320 96 2,392 +26 Hover/Click
Total Volume and Open Interest 42,845 183,675 -9,818  
Class III Milk(CME) Weekly Monthly
Jun22 220616 24.32 24.37 24.28 24.29 -0.05 376 4,816 -20 Hover/Click
Jul22 220616 24.21 24.25 23.57 23.77 -0.49 753 5,832 +218 Hover/Click
Aug22 220616 24.32 24.32 23.93 24.10 -0.30 370 4,037 +103 Hover/Click
Sep22 220616 24.18 24.18 23.71 23.94 -0.38 71 3,596 +4 Hover/Click
Oct22 220616 23.76 23.92 23.64 23.89 -0.18 40 2,731 +26 Hover/Click
Nov22 220616 23.55 23.55 23.45 23.50 -0.13 40 2,727 +25 Hover/Click
Dec22 220616 23.03 23.03 22.90 23.00 -0.03 37 2,508 +26 Hover/Click
Jan23 220616 22.15 22.30 22.15 22.29 -0.11 5 1,173 +5 Hover/Click
Feb23 220616 21.60 21.75 21.60 21.75 -0.25 4 843 +4 Hover/Click
Mar23 220616 21.45 21.45 21.25 21.40 -0.15 4 893 +1 Hover/Click
Apr23 220616 21.14 21.20 21.14 21.20 -0.20 3 632 +3 Hover/Click
May23 220616 21.10 21.10 20.92 21.10 -0.12 3 611 +0 Hover/Click
Jun23 220616 20.75 20.87 20.75 20.87 -0.15 3 509 +3 Hover/Click
Total Volume and Open Interest 1,715 31,627 +400  
Cocoa(ICE) Weekly Monthly
Jul22 220616 2326 2338 2300 2329 -3 7,766 26,125 -2,154 Hover/Click
Sep22 220616 2374 2384 2350 2377 unch 22,170 132,161 +5,341 Hover/Click
Dec22 220616 2406 2420 2385 2413 +3 9,309 73,755 +1,843 Hover/Click
Mar23 220616 2437 2446 2412 2442 +5 3,874 44,374 +779 Hover/Click
May23 220616 2444 2459 2427 2456 +5 882 18,953 +168 Hover/Click
Jul23 220616 2456 2470 2440 2466 +4 620 7,359 +218 Hover/Click
Sep23 220616 2467 2477 2450 2475 +3 297 3,831 -13 Hover/Click
Total Volume and Open Interest 45,158 312,888 +6,336  
Coffee "C"(ICE) Weekly Monthly
Jul22 220616 228.50 233.00 226.20 231.95 +3.45 12,874 21,437 -6,891 Hover/Click
Sep22 220616 228.50 232.90 226.20 231.80 +3.30 19,987 94,186 +1,048 Hover/Click
Dec22 220616 227.65 231.70 225.45 230.75 +3.10 6,681 40,562 +813 Hover/Click
Mar23 220616 226.05 229.90 224.25 229.10 +2.85 2,007 25,694 +408 Hover/Click
May23 220616 224.95 228.35 223.00 227.55 +2.75 484 8,271 +91 Hover/Click
Jul23 220616 221.30 226.45 221.30 225.65 +2.70 119 2,924 +27 Hover/Click
Total Volume and Open Interest 42,253 202,656 -4,466  
Orange Juice(ICE) Weekly Monthly
Jul22 220616 176.95 177.50 174.85 175.50 -2.20 565 5,874 -269 Hover/Click
Sep22 220616 173.00 174.65 172.15 172.50 -2.30 524 6,087 +180 Hover/Click
Nov22 220616 165.15 166.25 165.15 166.25 -1.65 4 1,307 -1 Hover/Click
Jan23 220616 162.95 162.95 162.95 162.95 -1.45 0 76 +0 Hover/Click
Mar23 220616 161.95 161.95 161.95 161.95 -1.45 0 19 +0 Hover/Click
May23 220616 161.20 161.20 161.20 161.20 -1.20       Hover/Click
Total Volume and Open Interest 1,093 13,363 -90  
Sugar #11(ICE) Weekly Monthly
Jul22 220616 18.53 18.64 18.39 18.58 +0.12 57,566 123,822 -14,721 Hover/Click
Oct22 220616 18.67 18.72 18.45 18.67 +0.10 63,106 338,622 -2,429 Hover/Click
Mar23 220616 18.98 19.06 18.83 18.97 +0.05 19,488 142,366 +1,495 Hover/Click
May23 220616 18.49 18.53 18.34 18.42 +0.03 6,647 69,353 -319 Hover/Click
Jul23 220616 18.24 18.29 18.11 18.16 +0.02 4,026 47,740 -1,157 Hover/Click
Oct23 220616 18.09 18.24 18.05 18.08 +0.01 2,077 35,052 +533 Hover/Click
Mar24 220616 18.24 18.39 18.21 18.23 -0.01 454 21,427 -20 Hover/Click
May24 220616 17.72 17.83 17.68 17.68 -0.03 119 4,545 +5 Hover/Click
Total Volume and Open Interest 154,000 800,806 -16,354  
London Cocoa(LCE) Weekly Monthly
Jul22 220616 1715 1719 1688 1690 -26 4,113 29,952 +873 Hover/Click
Sep22 220616 1743 1743 1705 1708 -31 7,877 62,399 +1,001 Hover/Click
Dec22 220616 1787 1789 1759 1760 -27 4,623 81,834 +436 Hover/Click
Mar23 220616 1794 1795 1768 1768 -26 3,272 50,475 -160 Hover/Click
May23 220616 1798 1798 1776 1776 -24 2,556 18,460 +243 Hover/Click
Jul23 220616 1795 1797 1786 1786 -21 1,484 11,122 -29 Hover/Click
Sep23 220616 1804 1804 1792 1794 -21 564 6,910 -298 Hover/Click
Total Volume and Open Interest 24,864 270,458 +2,254  
London Sugar(LCE) Weekly Monthly
Aug22 220616 560.50 565.30 556.00 558.80 -2.00 2,525 32,291 -614 Hover/Click
Oct22 220616 534.80 537.70 530.00 532.00 -3.10 2,155 19,364 +572 Hover/Click
Dec22 220616 519.20 520.70 514.70 516.90 -2.40 1,073 13,713 +345 Hover/Click
Mar23 220616 511.50 512.40 506.70 509.60 -0.90 642 7,565 +227 Hover/Click
May23 220616 504.70 505.50 501.60 502.60 -1.10 88 3,397 +41 Hover/Click
Total Volume and Open Interest 6,659 81,591 +708  
Cotton(ICE) Weekly Monthly
Jul22 220616 143.51 147.50 143.45 143.53 +0.35 7,975 25,739 -8,332 Hover/Click
Oct22 220616 125.00 126.15 124.80 126.13 +1.01 133 294 -9 Hover/Click
Dec22 220616 118.26 119.75 117.30 119.23 +1.31 13,278 124,772 +816 Hover/Click
Mar23 220616 114.11 115.26 112.80 114.88 +1.33 1,934 22,360 +381 Hover/Click
May23 220616 111.22 111.62 109.37 111.48 +1.33 690 7,377 -4 Hover/Click
Jul23 220616 107.60 108.21 106.00 107.99 +1.30 559 7,269 +36 Hover/Click
Total Volume and Open Interest 24,712 199,444 -7,153  
Lumber(CME) Weekly Monthly
Jul22 220616 560.1 578.9 556.0 569.0 +5.5 217 1,189 -52  
Sep22 220616 566.5 570.6 556.0 560.9 +2.9 143 847 +9  
Nov22 220616 585.0 588.1 573.6 578.2 +1.5 17 233 -4  
Jan23 220616 625.9 625.9 625.9 625.9 -0.4 0 47 +0  
Mar23 220616 660.9 660.9 660.9 660.9 -0.4 0 9 +0  
May23 220616 661.0 661.0 661.0 661.0 -0.4 0 1 +0  
Jul23 220616 650.4 650.4 650.4 650.4 -0.4        
Total Volume and Open Interest 377 2,326 -47  
Crude Oil(NYM) Weekly Monthly
Jul22 220616 115.98 118.08 112.31 117.59 +2.28 366,320 109,802 -37,795 Hover/Click
Aug22 220616 114.09 115.73 110.43 115.25 +2.16 203,954 217,668 +17,718 Hover/Click
Sep22 220616 111.25 113.14 108.30 112.70 +1.95 120,773 182,074 +505 Hover/Click
Oct22 220616 108.87 110.64 106.23 110.25 +1.83 56,575 102,896 +883 Hover/Click
Nov22 220616 106.82 108.37 104.26 108.05 +1.78 34,546 65,197 +1,152 Hover/Click
Dec22 220616 104.79 106.39 102.47 106.04 +1.73 82,951 228,675 -6,225 Hover/Click
Jan23 220616 103.00 104.45 100.87 104.18 +1.66 7,137 43,850 -34 Hover/Click
Feb23 220616 101.37 102.70 99.84 102.48 +1.57 4,716 44,016 +164 Hover/Click
Mar23 220616 100.11 101.31 98.06 100.95 +1.48 9,670 52,988 +137 Hover/Click
Apr23 220616 97.68 99.65 96.91 99.58 +1.40 2,869 37,272 +161 Hover/Click
May23 220616 97.10 98.63 95.80 98.34 +1.33 1,827 29,003 -308 Hover/Click
Jun23 220616 96.28 97.57 94.65 97.21 +1.27 25,636 136,041 +790 Hover/Click
Jul23 220616 96.11 96.45 94.19 96.14 +1.22 737 27,034 +66 Hover/Click
Aug23 220616 94.28 95.50 93.32 95.11 +1.17 734 22,468 -21 Hover/Click
Sep23 220616 93.30 94.21 92.09 94.13 +1.14 1,908 22,052 +68 Hover/Click
Oct23 220616 93.19 93.19 91.49 93.19 +1.09 278 21,103 +138 Hover/Click
Total Volume and Open Interest 962,026 1,715,674 -22,456  
e-miNY Crude Oil(NYM)
Jul22 220616 115.975 118.075 112.350 117.600 +2.300 20,687 1,930 +0  
Aug22 220616 113.500 115.700 110.450 115.250 +2.150 2,708 1,821 +466  
Sep22 220616 111.700 113.000 108.500 112.700 +1.950 134 335 -35  
Oct22 220616 109.550 110.300 106.600 110.250 +1.825 13 30 +3  
Nov22 220616 107.250 108.050 104.700 108.050 +1.775 5 39 +0  
Dec22 220616 105.150 106.225 102.500 106.050 +1.750 58 342 +9  
Jan23 220616 104.175 104.175 101.300 104.175 +1.650 0 85 +0  
Feb23 220616 101.950 102.475 99.900 102.475 +1.575 0 6 +0  
Mar23 220616 99.000 100.950 98.500 100.950 +1.475 2 15 +0  
Apr23 220616 99.575 99.575 99.575 99.575 +1.400 0 1 +0  
Total Volume and Open Interest 23,618 4,687 +445  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220616 453.20 458.25 441.24 457.13 +2.43 36,652 42,615 -2,768 Hover/Click
Aug22 220616 437.62 443.00 427.64 441.81 +1.73 38,109 60,192 +1,664 Hover/Click
Sep22 220616 426.43 431.12 417.59 430.21 +1.65 22,821 40,754 -1,337 Hover/Click
Oct22 220616 416.91 421.11 408.59 420.33 +2.16 11,390 20,658 -643 Hover/Click
Nov22 220616 405.20 411.36 400.50 410.68 +2.38 5,530 16,074 -395 Hover/Click
Dec22 220616 395.85 402.10 391.54 401.06 +2.20 9,519 28,981 -586 Hover/Click
Jan23 220616 387.81 393.75 384.39 392.92 +1.76 2,876 9,946 +96 Hover/Click
Feb23 220616 379.00 384.28 375.36 383.45 +1.33 1,867 7,438 +138 Hover/Click
Mar23 220616 368.50 371.76 363.38 370.98 +0.75 2,441 8,902 +58 Hover/Click
Apr23 220616 355.16 358.50 351.30 358.26 +0.15 1,390 4,438 -21 Hover/Click
May23 220616 344.89 348.40 342.65 348.22 +0.47 990 2,076 +45 Hover/Click
Jun23 220616 338.34 341.60 333.76 340.60 +1.03 1,478 9,027 +286 Hover/Click
Jul23 220616 329.50 335.30 329.48 335.30 +1.19 199 1,385 +33 Hover/Click
Aug23 220616 329.90 329.90 325.80 329.90 +1.27 62 671 +13 Hover/Click
Total Volume and Open Interest 135,770 268,199 -3,414  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220616 389.52 396.66 380.36 395.58 +6.16 51,927 72,319 -3,265 Hover/Click
Aug22 220616 377.39 385.37 369.40 384.38 +7.33 51,709 64,959 +667 Hover/Click
Sep22 220616 364.33 369.40 354.91 368.57 +6.79 28,535 43,198 -206 Hover/Click
Oct22 220616 337.50 343.01 329.77 342.31 +5.82 15,599 41,038 +657 Hover/Click
Nov22 220616 324.50 327.10 314.88 326.39 +5.19 10,710 25,011 +298 Hover/Click
Dec22 220616 310.52 313.97 302.78 313.26 +4.63 7,508 34,877 -847 Hover/Click
Jan23 220616 296.76 303.50 293.72 303.30 +4.18 2,136 9,028 -297 Hover/Click
Feb23 220616 291.58 297.56 289.30 297.56 +3.77 1,692 5,066 -124 Hover/Click
Mar23 220616 288.94 295.11 287.50 295.11 +3.17 1,400 3,700 +234 Hover/Click
Apr23 220616 308.61 313.54 305.55 313.54 +3.16 740 2,732 +116 Hover/Click
Total Volume and Open Interest 173,826 308,890 -2,580  
e-miNY RBOB Gasoline(NYM)
Jul22 220616 395.50 395.58 395.50 395.58 +6.16 1 1 -1  
Aug22 220616 377.10 384.38 377.10 384.38 +7.33        
Sep22 220616 368.57 368.57 368.57 368.57 +6.79        
Oct22 220616 342.31 342.31 342.31 342.31 +5.82        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jul22 220616 7.540 8.027 7.330 7.464 +0.044 273,717 72,126 -11,594 Hover/Click
Aug22 220616 7.467 7.981 7.305 7.438 +0.032 137,513 94,818 +5,476 Hover/Click
Sep22 220616 7.487 7.941 7.265 7.393 +0.023 102,113 151,434 +1,510 Hover/Click
Oct22 220616 7.519 7.932 7.250 7.383 +0.014 73,351 95,014 -1,368 Hover/Click
Nov22 220616 7.576 8.024 7.333 7.468 +0.005 25,400 52,733 +595 Hover/Click
Dec22 220616 7.611 8.129 7.451 7.584 +0.010 27,997 50,811 -788 Hover/Click
Jan23 220616 7.795 8.224 7.553 7.683 +0.014 48,067 59,887 -3,503 Hover/Click
Feb23 220616 7.580 7.956 7.322 7.446 -0.011 17,887 27,768 +772 Hover/Click
Mar23 220616 6.991 7.217 6.650 6.760 -0.146 28,191 47,587 -742 Hover/Click
Apr23 220616 5.769 5.832 5.436 5.444 -0.230 31,821 62,800 -890 Hover/Click
May23 220616 5.620 5.700 5.317 5.326 -0.221 15,967 62,370 -1,755 Hover/Click
Jun23 220616 5.709 5.750 5.370 5.377 -0.221 8,973 23,945 -1,169 Hover/Click
Jul23 220616 5.743 5.800 5.430 5.434 -0.220 5,962 24,311 -950 Hover/Click
Aug23 220616 5.763 5.771 5.418 5.425 -0.221 3,862 15,960 +70 Hover/Click
Sep23 220616 5.736 5.749 5.399 5.402 -0.219 6,450 18,474 +112 Hover/Click
Oct23 220616 5.750 5.814 5.441 5.449 -0.219 11,264 40,466 -504 Hover/Click
Total Volume and Open Interest 828,344 1,053,265 -14,897  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220616 119.65 120.29 115.56 119.81 +1.30 291,264 301,769 -19,013 Hover/Click
Sep22 220616 116.50 117.43 112.91 117.00 +1.53 237,703 365,477 +997 Hover/Click
Oct22 220616 113.91 114.80 110.61 114.40 +1.55 123,465 171,716 +12,286 Hover/Click
Nov22 220616 111.61 112.68 108.72 112.29 +1.53 67,251 109,258 -306 Hover/Click
Dec22 220616 109.97 110.79 107.06 110.41 +1.49 113,214 199,931 +4,119 Hover/Click
Jan23 220616 108.24 109.01 105.48 108.63 +1.44 25,242 61,778 +1,310 Hover/Click
Feb23 220616 106.40 107.37 104.03 106.98 +1.37 15,299 58,384 +825 Hover/Click
Mar23 220616 104.92 105.88 102.72 105.50 +1.30 15,542 51,735 +24 Hover/Click
Apr23 220616 103.54 104.50 101.52 104.14 +1.26 5,418 21,902 +1,354 Hover/Click
May23 220616 100.78 102.97 100.78 102.97 +1.22 2,711 23,039 -621 Hover/Click
Jun23 220616 101.55 102.34 99.59 101.94 +1.18 19,848 98,269 +1,302 Hover/Click
Jul23 220616 100.92 100.92 100.92 100.92 +1.15 1,332 20,100 +103 Hover/Click
Aug23 220616 99.95 99.95 99.95 99.95 +1.12 981 14,919 +330 Hover/Click
Sep23 220616 98.27 99.00 98.27 99.00 +1.11 2,044 23,819 -99 Hover/Click
Total Volume and Open Interest 953,697 1,869,824 +1,737  
Gas Oil(ICE) Weekly Monthly
Jul22 220616 1322.00 1331.00 1289.75 1300.25 -32.00 42,822 103,284 -1,918 Hover/Click
Aug22 220616 1279.00 1288.25 1246.00 1257.75 -27.25 40,827 91,765 +2,654 Hover/Click
Sep22 220616 1246.50 1255.75 1214.75 1225.75 -24.25 30,393 63,683 +622 Hover/Click
Oct22 220616 1221.00 1229.75 1190.75 1201.50 -20.50 17,826 49,346 -1,140 Hover/Click
Nov22 220616 1184.50 1194.50 1158.50 1168.50 -16.50 10,780 27,550 -466 Hover/Click
Dec22 220616 1139.50 1151.25 1116.25 1126.50 -12.75 25,955 56,506 -1,052 Hover/Click
Jan23 220616 1106.25 1131.00 1101.00 1110.50 -9.50 3,939 23,506 +887 Hover/Click
Feb23 220616 1075.75 1102.00 1072.00 1082.25 -8.25 1,899 13,167 +311 Hover/Click
Mar23 220616 1046.00 1066.75 1038.50 1047.50 -7.75 3,417 15,041 +329 Hover/Click
Apr23 220616 1019.00 1034.50 1008.25 1017.50 -8.25 1,110 6,894 +126 Hover/Click
Total Volume and Open Interest 185,268 512,945 +1,422  
Ethanol(CBOT)
Jul22 220616 2.160 2.160 2.160 2.160 unch        
Aug22 220616 2.160 2.160 2.160 2.160 unch        
Sep22 220616 2.160 2.160 2.160 2.160 unch        
Oct22 220616 2.160 2.160 2.160 2.160 unch        
Nov22 220616 2.160 2.160 2.160 2.160 unch        
Dec22 220616 2.160 2.160 2.160 2.160 unch        
Jan23 220616 2.160 2.160 2.160 2.160 unch        
Feb23 220616 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jul22 220616 116.48 117.98 112.47 117.59 +2.28 50,191 34,068 -19,643 Hover/Click
Aug22 220616 114.16 115.70 110.47 115.25 +2.16 74,082 67,874 +8,801 Hover/Click
Sep22 220616 111.70 113.06 108.55 112.70 +1.95 43,154 52,283 +1,550 Hover/Click
Oct22 220616 108.99 110.58 106.41 110.25 +1.83 17,821 34,236 -193 Hover/Click
Nov22 220616 106.58 108.36 104.43 108.05 +1.78 7,776 16,165 +234 Hover/Click
Dec22 220616 104.86 106.33 102.63 106.04 +1.73 19,854 108,937 +989 Hover/Click
Jan23 220616 103.04 104.34 101.71 104.18 +1.66 2,149 9,348 +100 Hover/Click
Feb23 220616 101.75 102.48 101.75 102.48 +1.57 820 4,723 -43 Hover/Click
Mar23 220616 99.48 100.95 98.67 100.95 +1.48 1,269 10,748 -31 Hover/Click
Apr23 220616 99.58 99.58 99.58 99.58 +1.40 386 3,370 +141 Hover/Click
May23 220616 98.34 98.34 98.34 98.34 +1.33 220 3,218 -15 Hover/Click
Jun23 220616 95.97 97.27 95.25 97.21 +1.27 4,091 32,762 -220 Hover/Click
Jul23 220616 96.14 96.14 96.14 96.14 +1.22 105 2,846 -4 Hover/Click
Aug23 220616 95.11 95.11 95.11 95.11 +1.17 187 1,774 +105 Hover/Click
Sep23 220616 94.13 94.13 94.13 94.13 +1.14 16 4,527 +0 Hover/Click
Oct23 220616 93.19 93.19 93.19 93.19 +1.09 9 1,895 +1 Hover/Click
Total Volume and Open Interest 225,238 473,414 -8,186  
US Dollar Index(ICE) Weekly Monthly
Sep22 220616 104.600 105.280 103.200 103.418 -1.517 33,465 60,538 -1,038 Hover/Click
Dec22 220616 104.230 104.870 102.950 103.088 -1.518 210 595 +123 Hover/Click
Mar23 220616 102.702 102.702 102.702 102.702 -1.522 1 11 +1 Hover/Click
Total Volume and Open Interest 33,676 61,144 -914  
Australian Dollar(CME) Weekly Monthly
Sep22 220616 70.08 70.73 69.47 70.63 +0.82 121,747 141,494 -1,384 Hover/Click
Dec22 220616 69.98 70.67 69.46 70.60 +0.83 145 652 +29 Hover/Click
Mar23 220616 70.00 70.58 69.42 70.53 +0.83 3 25 +0 Hover/Click
Total Volume and Open Interest 122,052 142,857 -1,331  
British Pound(CME) Weekly Monthly
Sep22 220616 121.93 124.26 120.61 123.75 +2.33 164,097 232,846 +7,643 Hover/Click
Dec22 220616 122.10 124.43 120.91 123.98 +2.29 107 3,777 -7 Hover/Click
Mar23 220616 122.77 124.69 121.39 124.24 +2.20 1 429 -1 Hover/Click
Total Volume and Open Interest 164,741 238,322 +7,760  
Canadian Dollar(CME) Weekly Monthly
Sep22 220616 77.60 77.76 77.11 77.35 +0.09 110,026 128,576 -162 Hover/Click
Dec22 220616 77.68 77.75 77.14 77.37 +0.09 158 9,484 +100 Hover/Click
Mar23 220616 77.61 77.74 77.17 77.40 +0.10 1 485 -1 Hover/Click
Jun23 220616 77.22 77.65 77.19 77.43 +0.10 6 58 +5 Hover/Click
Total Volume and Open Interest 110,289 139,120 -36,371  
Japanese Yen(CME) Weekly Monthly
Sep22 220616 75.18 76.51 74.69 76.22 +1.19 168,447 228,080 +1,356 Hover/Click
Dec22 220616 75.85 77.15 75.37 76.88 +1.19 141 1,151 +76 Hover/Click
Mar23 220616 77.67 77.95 76.17 77.67 +1.18 30 1,002 +0 Hover/Click
Total Volume and Open Interest 169,120 232,513 +1,417  
Swiss Franc(CME) Weekly Monthly
Sep22 220616 101.36 104.57 100.81 104.40 +3.54 37,245 39,174 +294 Hover/Click
Dec22 220616 101.90 105.26 101.75 105.21 +3.47 0 169 +0 Hover/Click
Mar23 220616 102.90 106.06 102.90 106.01 +3.42 16 19 +16 Hover/Click
Total Volume and Open Interest 37,261 39,362 +310  
EuroFX(CME) Weekly Monthly
Sep22 220616 105.12 106.68 104.47 106.43 +1.50 219,770 656,650 -4,294 Hover/Click
Dec22 220616 105.88 107.39 105.18 107.15 +1.49 947 6,157 +26 Hover/Click
Mar23 220616 106.00 108.09 105.93 107.85 +1.44 9 373 -1 Hover/Click
Total Volume and Open Interest 221,860 668,164 -4,211  
Mexican Peso(CME) Weekly Monthly
Sep22 220616 484.63 485.38 474.25 480.63 +1.13 93,673 196,864 -11,394 Hover/Click
Dec22 220616 471.75 474.75 467.00 471.75 +1.13 0 500 +0 Hover/Click
Total Volume and Open Interest 93,683 197,375 -11,404  
Brazilian Real(CME) Weekly Monthly
Jul22 220616 197.35 197.75 193.60 193.65 -2.80 10,209 68,267 -2,131  
Aug22 220616 193.80 195.90 192.10 192.15 -2.80 355 855 +102  
Sep22 220616 193.15 193.85 190.40 190.40 -2.75 61 809 +14 Hover/Click
Oct22 220616 192.35 192.35 192.35 192.35 +0.55        
Total Volume and Open Interest 10,625 69,931 -2,015  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220616 132~200 136~080 132~040 134~210 +1~080 1,248 7,855 -1,126 Hover/Click
Sep22 220616 133~230 135~120 131~010 133~130 +1~000 456,043 1,180,946 -5,046 Hover/Click
Dec22 220616 132~000 132~290 132~000 132~290 +1~000 0 5 +0 Hover/Click
Total Volume and Open Interest 457,291 1,188,806 -6,172  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220616 115~275 117~010 114~290 116~110 +0~210 2,242 12,147 -957 Hover/Click
Sep22 220616 115~280 116~210 114~100 115~260 +0~210 2,221,009 3,497,415 -11,746 Hover/Click
Dec22 220616 115~030 116~110 114~190 115~210 +0~210 8 77 +1 Hover/Click
Total Volume and Open Interest 2,223,259 3,509,639 -12,702  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220616 110~212 111~074 109~264 110~270 +0~132 5,519 25,627 -2,398 Hover/Click
Sep22 220616 110~116 110~260 109~106 110~112 +0~140 1,551,549 3,863,795 -31,137 Hover/Click
Dec22 220616 110~112 110~112 110~112 110~112 +0~140       Hover/Click
Total Volume and Open Interest 1,557,068 3,889,422 -33,535  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220616 104~202 104~295 104~141 104~251 +0~035 5,493 23,258 -2,385 Hover/Click
Sep22 220616 104~095 104~146 103~291 104~096 +0~042 944,308 1,988,746 -45,584 Hover/Click
Dec22 220616 104~086 104~086 104~086 104~086 +0~042       Hover/Click
Total Volume and Open Interest 949,801 2,012,004 -47,969  
Eurodollars(CME) Weekly Monthly
Sep22 220616 96.680 96.745 96.625 96.660 -0.010 372,273 1,044,020 -11,353  
Dec22 220616 96.015 96.050 95.850 96.005 +0.025 428,932 1,382,902 -668  
Mar23 220616 95.930 96.035 95.720 95.960 +0.090 273,582 981,264 +47,281  
Jun23 220616 96.015 96.145 95.785 96.050 +0.100 248,209 758,712 -9,055  
Sep23 220616 96.195 96.310 95.955 96.205 +0.080 236,997 851,757 +20  
Dec23 220616 96.350 96.445 96.125 96.335 +0.070 239,233 1,136,657 -18,421  
Mar24 220616 96.445 96.535 96.225 96.425 +0.070 120,628 435,628 -14,089  
Jun24 220616 96.515 96.615 96.305 96.505 +0.075 95,810 403,187 -8,074  
Sep24 220616 96.570 96.680 96.375 96.565 +0.080 95,321 431,043 -2,421  
Dec24 220616 96.625 96.730 96.420 96.615 +0.090 125,692 711,238 -11,412  
Mar25 220616 96.660 96.785 96.470 96.670 +0.105 68,679 239,378 -6,724  
Jun25 220616 96.680 96.815 96.490 96.705 +0.120 67,525 143,410 -5,602  
Sep25 220616 96.705 96.845 96.510 96.730 +0.130 49,595 123,185 +26  
Dec25 220616 96.705 96.855 96.515 96.740 +0.145 62,984 148,678 +4,749  
Mar26 220616 96.700 96.865 96.510 96.745 +0.160 38,993 75,790 -200  
Jun26 220616 96.690 96.865 96.500 96.740 +0.165 36,756 60,099 -4,688  
Sep26 220616 96.670 96.855 96.490 96.730 +0.170 29,078 79,913 +1,694  
Dec26 220616 96.635 96.825 96.465 96.695 +0.160 28,551 56,206 -602  
Total Volume and Open Interest 2,756,539 9,327,824 -21,836  
Ultra T-Bond(CBOT)
Jun22 220616 146~21 150~30 144~22 147~18 +0~22 117 11,948 -2,442  
Sep22 220616 148~13 151~14 144~08 147~18 +1~03 228,594 1,285,557 +514  
Dec22 220616 147~12 147~12 147~12 147~12 +1~03        
Total Volume and Open Interest 228,711 1,297,505 -1,928  
Ultra 10-Yr T-Note(CBOT)
Jun22 220616 126~075 126~075 122~300 124~270 +1~015 587 816 -13  
Sep22 220616 123~250 124~315 121~210 123~200 +0~290 456,513 1,227,184 -3,013  
Dec22 220616 123~200 123~200 123~200 123~200 +0~290        
Total Volume and Open Interest 457,100 1,228,000 -3,026  
30 Day Federal Funds(CBOT)
Jun22 220616 98.793 98.795 98.790 98.793 unch 118,559 199,185 -7,190  
Jul22 220616 98.315 98.330 98.310 98.320 +0.005 276,289 392,863 +9,974  
Aug22 220616 97.740 97.750 97.700 97.720 -0.010 197,935 251,026 -10,157  
Sep22 220616 97.570 97.585 97.520 97.540 -0.015 40,916 114,585 -3,567  
Oct22 220616 97.160 97.195 97.090 97.115 -0.035 82,019 169,994 +331  
Nov22 220616 96.780 96.805 96.665 96.705 -0.040 57,409 154,257 -251  
Total Volume and Open Interest 922,653 1,680,512 -31,803  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220616 146.03 147.41 145.97 146.42 +0.45 12,401 14,908 +2,584 Hover/Click
Dec22 220616 146.42 146.42 146.42 146.42 +0.45       Hover/Click
Mar23 220616 146.42 146.42 146.42 146.42 +0.45       Hover/Click
Total Volume and Open Interest 12,401 14,908 +2,584  
Euro-Buxl(EUREX)
Sep22 220616 158.84 159.20 152.08 157.08 -1.30 112,067 248,356 +7,652  
Dec22 220616 155.54 155.54 155.54 155.54 -1.30        
Mar23 220616 154.06 154.06 154.06 154.06 -1.30        
Total Volume and Open Interest 112,067 248,356 +7,652  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220616 145.36 145.36 140.67 143.74 -0.87 1,260,901 1,622,040 +46,024 Hover/Click
Dec22 220616 141.10 141.51 140.67 141.46 -0.85 3 166 +1 Hover/Click
Mar23 220616 141.72 141.72 141.72 141.72 -0.87       Hover/Click
Total Volume and Open Interest 1,260,904 1,622,206 +46,025  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220616 122.24 122.28 119.94 121.30 -0.51 844,497 1,824,303 -162,525 Hover/Click
Dec22 220616 120.92 120.92 120.92 120.92 -0.51 0 7 +0 Hover/Click
Mar23 220616 120.54 120.54 120.54 120.54 -0.51       Hover/Click
Total Volume and Open Interest 844,497 1,824,310 -162,525  
Euro-Schatz(EUREX)
Sep22 220616 108.29 108.38 107.71 108.07 -0.16 710,997 2,286,544 +25,028  
Dec22 220616 107.79 107.79 107.79 107.79 -0.44 0 8 +0  
Mar23 220616 107.64 107.64 107.64 107.64 -0.42        
Total Volume and Open Interest 710,997 2,286,552 +25,028  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220616 99.215 99.215 99.215 99.215 -0.015 10 1,339 +0  
Dec22 220616 98.430 98.430 98.430 98.430 -0.050 0 193 +0  
Total Volume and Open Interest 22 2,968 +10  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220616 112~20 112~20 112~20 112~20 -0~22 108 21,638 -53 Hover/Click
Sep22 220616 112~26 113~04 109~28 111~32 -0~22 312,451 669,053 +596 Hover/Click
Total Volume and Open Interest 312,559 690,691 +543  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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  
Dec23 211217 98.76 98.79 98.73 98.76 +0.01 13,249 310,787 -235  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep22 220616 99.310 99.310 99.155 99.210 -0.035 258,907 608,750 -4,057  
Dec22 220616 98.580 98.585 98.330 98.430 -0.060 301,378 700,679 +13,803  
Mar23 220616 98.070 98.080 97.725 97.895 -0.070 189,697 601,828 +18,321  
Total Volume and Open Interest 1,855,689 4,315,047 +40,257  
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 220616 96.70 96.92 96.63 96.78 +0.08 39,917 196,916 +3,921  
Dec22 220616 95.69 95.95 95.61 95.79 +0.09 38,065 184,134 +3,884  
Mar23 220616 95.34 95.65 95.27 95.47 +0.13 40,775 131,376 +3,788  
Jun23 220616 95.30 95.59 95.24 95.46 +0.15 25,219 117,689 +2,910  
Sep23 220616 95.35 95.64 95.32 95.54 +0.17 14,882 121,850 +2,438  
Dec23 220616 95.42 95.69 95.39 95.61 +0.19 7,935 65,641 -371  
Mar24 220616 95.46 95.72 95.44 95.65 +0.19 9,897 53,717 -751  
Jun24 220616 95.49 95.79 95.47 95.68 +0.18 9,404 17,600 +5,460  
Sep24 220616 95.71 95.71 95.71 95.71 +0.17 20 420 +42  
Total Volume and Open Interest 186,114 889,458 +21,321  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220616 95.74 95.95 95.72 95.93 +0.21 205,186 969,737 +30,226  
Dec22 220616 95.93 95.93 95.93 95.93          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220616 96.00 96.26 96.00 96.21 +0.22 173,495 738,627 +97,780  
Dec22 220616 96.21 96.21 96.21 96.21          
Gold(CMX) Weekly Monthly
Jun22 220616 1819.2 1853.0 1813.2 1845.7 +30.4 536 1,408 -350 Hover/Click
Aug22 220616 1835.8 1860.2 1816.3 1849.9 +30.3 165,146 413,555 -5,701 Hover/Click
Oct22 220616 1844.9 1869.0 1825.8 1858.9 +30.3 6,441 13,671 +803 Hover/Click
Dec22 220616 1855.5 1880.0 1836.6 1869.9 +30.5 7,290 52,201 +3,059 Hover/Click
Feb23 220616 1866.2 1891.8 1849.2 1882.1 +30.7 557 7,597 -26 Hover/Click
Apr23 220616 1877.7 1901.5 1869.0 1894.5 +30.7 267 4,139 -52 Hover/Click
Jun23 220616 1890.0 1906.8 1890.0 1906.8 +30.8 85 2,364 +17 Hover/Click
Aug23 220616 1922.6 1922.6 1918.4 1918.4 +31.2 0 54 +0 Hover/Click
Oct23 220616 1930.0 1930.0 1930.0 1930.0 +32.6 2 21 +0 Hover/Click
Dec23 220616 1927.2 1942.9 1927.2 1942.9 +32.6 3 517 -1 Hover/Click
Feb24 220616 1946.7 1946.7 1946.7 1946.7 +32.6       Hover/Click
Apr24 220616 1955.7 1955.7 1955.7 1955.7 +32.6       Hover/Click
Total Volume and Open Interest 181,703 497,456 -2,411  
Silver(CMX) Weekly Monthly
Jul22 220616 2168.0 2197.0 2132.0 2188.5 +46.5 59,211 65,791 -5,060 Hover/Click
Sep22 220616 2177.0 2206.5 2140.0 2197.5 +47.3 16,630 68,040 +1,678 Hover/Click
Dec22 220616 2195.5 2223.0 2159.0 2215.0 +46.8 853 14,274 +52 Hover/Click
Mar23 220616 2186.0 2236.1 2186.0 2236.1 +46.1 51 2,185 -10 Hover/Click
May23 220616 2250.0 2250.0 2250.0 2250.0 +46.1 27 167 +23 Hover/Click
Jul23 220616 2265.2 2265.2 2265.2 2265.2 +47.5 2 122 +1 Hover/Click
Sep23 220616 2281.5 2281.5 2281.5 2281.5 +49.2 4 14 +0 Hover/Click
Total Volume and Open Interest 76,978 151,978 -3,305  
Platinum(NYMEX) Weekly Monthly
Jul22 220616 935.1 952.2 919.0 951.1 +26.5 20,399 28,899 -1,241 Hover/Click
Oct22 220616 937.5 952.4 920.6 951.3 +25.8 6,288 37,114 +2,861 Hover/Click
Jan23 220616 946.1 954.8 931.5 954.8 +26.9 160 565 +7 Hover/Click
Apr23 220616 934.0 959.3 934.0 959.3 +27.6 5 34 +3 Hover/Click
Total Volume and Open Interest 26,852 66,613 +1,540  
Palladium(NYMEX) Weekly Monthly
Jun22 220616 1832.50 1857.70 1824.50 1857.70 +31.70 0 5 +0 Hover/Click
Sep22 220616 1856.50 1872.00 1821.00 1866.50 +32.20 1,851 7,677 +79 Hover/Click
Dec22 220616 1845.50 1873.00 1845.50 1873.00 +32.30 7 44 +3 Hover/Click
Total Volume and Open Interest 1,858 7,740 +82  
Copper(CMX) Weekly Monthly
Jul22 220616 417.30 421.90 404.10 410.80 -5.55 64,827 56,530 -4,345 Hover/Click
Sep22 220616 419.35 423.75 406.45 412.65 -5.60 27,324 78,583 +2,323 Hover/Click
Dec22 220616 420.55 424.50 407.85 413.65 -5.45 4,354 31,484 -240 Hover/Click
Mar23 220616 415.30 422.40 408.65 414.10 -5.40 1,228 9,668 +277 Hover/Click
May23 220616 412.00 414.35 410.00 414.35 -5.35 276 600 +59 Hover/Click
Total Volume and Open Interest 99,202 187,247 -1,913  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220616 30727 30943 29741 29928 -733 69,324 34,279 -8,407 Hover/Click
Sep22 220616 30709 30936 29729 29919 -732 238,138 59,294 +11,452 Hover/Click
Dec22 220616 30060 30060 30060 30060 -759 3 10 +3 Hover/Click
Mar23 220616 30135 30135 30135 30135 -761       Hover/Click
Total Volume and Open Interest 307,465 93,583 +3,048  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220616 3794.25 3828.75 3639.00 3668.25 -121.00 1,341,257 699,714 -517,942 Hover/Click
Sep22 220616 3799.00 3833.25 3642.00 3671.25 -122.25 2,701,717 1,935,215 +509,198 Hover/Click
Dec22 220616 3827.50 3848.00 3657.25 3685.50 -122.75 1,319 15,096 +492 Hover/Click
Mar23 220616 3708.25 3708.25 3708.25 3708.25 -123.75 4 2,278 -51 Hover/Click
Total Volume and Open Interest 4,044,317 2,654,399 -8,308  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220616 11608.50 11737.75 11036.75 11124.75 -469.00 378,134 101,761 -53,356 Hover/Click
Sep22 220616 11646.25 11774.25 11068.50 11157.25 -471.75 690,212 199,723 +51,174 Hover/Click
Dec22 220616 11720.00 11836.75 11135.00 11222.25 -471.50 343 742 +96 Hover/Click
Total Volume and Open Interest 1,068,690 302,267 -2,085  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220616 2321.30 2334.00 2187.70 2200.40 -110.20 13,991 12,550 -6,653 Hover/Click
Sep22 220616 2313.60 2333.50 2185.10 2198.50 -110.90 32,782 54,198 +5,371 Hover/Click
Dec22 220616 2265.00 2265.00 2207.70 2207.70 -111.80       Hover/Click
Total Volume and Open Interest 46,773 66,748 -1,282  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220616 29.70 32.75 29.15 31.92 +1.89 112,812 147,622 +3,342  
Aug22 220616 29.60 32.10 29.19 31.49 +1.51 32,861 49,496 -1,981  
Sep22 220616 29.75 31.77 29.34 31.40 +1.40 20,801 27,488 -846  
Total Volume and Open Interest 243,265 296,042 -12,176  
S & P 600(CME)
Jun22 220616 1087.00 1087.00 1087.00 1087.00 -56.80        
Sep22 220616 1087.70 1087.70 1087.70 1087.70 -56.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220616 1736.50 1752.40 1640.90 1652.00 -80.30 188,776 146,156 -105,105 Hover/Click
Sep22 220616 1733.50 1752.80 1640.70 1651.90 -80.50 369,547 489,839 +118,476 Hover/Click
Dec22 220616 1685.00 1747.20 1649.80 1649.80 -82.70 1 2 +0 Hover/Click
Total Volume and Open Interest 558,324 635,997 +13,371  
Nikkei 225(CME)
Sep22 220616 26580 26960 25615 25665 -905 6,079 10,692 -12  
Dec22 220616 25825 26745 25470 25470 -890        
Total Volume and Open Interest 6,079 10,692 -12  
Nikkei 225(SGX) Weekly Monthly
Sep22 220616 26270 26900 26135 26390 +75 89,293 103,695 -1,842  
Dec22 220616 26115 26565 26115 26170 +70 21 13,001 +6  
Mar23 220616 26120 26120 26120 26120 +70 0 346 +0  
Total Volume and Open Interest 89,314 133,294 -1,836  
Nikkei 225 Mini(JPX)
Sep22 220616 26740 26900 26380 26430 +150 702,385 327,263 +29,356  
Dec22 220616 26050 26665 25920 26190 +150 24,959 8,235 +1,346  
Mar23 220616 26015 26610 25855 26140 +140 535 1,596 +167  
Total Volume and Open Interest 771,076 391,673 +27,544  
Nikkei 225(JPX)
Sep22 220616 26750 26900 26380 26430 +150 69,474 205,153 +5,270  
Dec22 220616 26510 26670 26160 26190 +150 449 30,794 +453  
Mar23 220616 26290 26500 26140 26140 +140 7 4,757 +121  
Total Volume and Open Interest 69,939 283,666 +6,693  
Nikkei 225(CME) Yen
Sep22 220616 26555 26900 25550 25600 -910 49,940 50,489 +1,920  
Dec22 220616 25555 26625 25340 25375 -920 14 13 +12  
Mar23 220616 25295 25295 25295 25295 -910        
Total Volume and Open Interest 49,955 50,502 +1,931  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220616 25600 25600 25600 25600 -910        
Dec22 220616 25380 25380 25380 25380 -920        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun22 220616 6041.5 6054.5 5840.5 5886.0 -144.0 201,603 299,775 +4,159  
Jul22 220616 6024.0 6037.5 5822.5 5868.5 -144.0 147,248 92,638 +52,434  
Aug22 220616 5865.5 5865.5 5846.5 5865.0 -144.0 0 1 +1  
Sep22 220616 5929.0 5929.0 5846.5 5864.0 -144.0 230 4,913 +4,723  
Dec22 220616 5855.0 5855.0 5855.0 5855.0 -146.0 0 14,532 +0  
Mar23 220616 5868.0 5868.0 5868.0 5868.0 -144.0        
Total Volume and Open Interest 349,081 411,862 +61,317  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220616 21175 21492 20576 20745 -464 145,837 113,313 -1,033  
Jul22 220616 21074 21385 20500 20647 -461 513 1,505 +137  
Aug22 220616 20586 20586 20586 20586 -460        
Total Volume and Open Interest 146,596 136,029 -919  
DAX(EUREX) Weekly Monthly
Jun22 220616 13618.0 13676.0 12947.0 13065.0 -425.0 113,365 87,282 -10,174  
Sep22 220616 13582.0 13646.0 12917.0 13039.0 -426.0 46,224 57,646 +27,284  
Dec22 220616 13433.0 13433.0 13031.0 13054.0 -425.0 7 18 -16  
Total Volume and Open Interest 159,596 144,946 +17,094  
Mini-DAX(EUREX)
Jun22 220616 13618.0 13675.0 12948.0 13065.0 -425.0 57,102 13,918 -2,894  
Sep22 220616 13604.0 13646.0 12921.0 13039.0 -426.0 6,228 5,277 +1,871  
Dec22 220616 13200.0 13200.0 12985.0 13054.0 -425.0 13 27 +8  
Total Volume and Open Interest 63,343 19,222 -1,015  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220616 3566 3583 3401 3438 -93 3,147,225 3,290,666 -855,261  
Sep22 220616 3547 3567 3384 3422 -93 2,383,843 3,634,291 +1,429,534  
Dec22 220616 3440 3451 3396 3415 -92 3,507 124,105 +129  
Total Volume and Open Interest 5,534,575 7,056,559 +574,402  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220616 10738 10768 10381 10476 -319 153,528 170,876 -11,420  
Sep22 220616 10710 10750 10371 10465 -311 125,393 141,191 +78,775  
Dec22 220616 10612 10612 10380 10463 -302 20 153 +20  
Total Volume and Open Interest 278,941 312,220 +67,375  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220616 7310.00 7332.00 6996.50 7054.50 -222.00 427,606 215,644 -175,433  
Sep22 220616 7258.00 7281.00 6942.50 6997.50 -227.00 329,271 500,895 +212,752  
Dec22 220616 7011.00 7011.00 6996.00 7005.00 -223.50 0 1,373 +0  
Total Volume and Open Interest 756,877 717,912 +37,319  
SPI 200(SFE) Weekly Monthly
Jun22 220616 6601.0 6696.0 6555.0 6666.0 +60.0 283,176 125,754 -97,260  
Sep22 220616 6488.0 6588.0 6432.0 6460.0 -34.0 232,634 181,745 +151,745  
Dec22 220616 6461.0 6461.0 6461.0 6461.0 -34.0 0 509 +0  
Total Volume and Open Interest 516,026 308,040 +54,501  
FTSE MIB(ISE)
Jun22 220616 22500.00 22580.00 21530.00 21747.00 -716.00 54,232 101,860 -10,260  
Sep22 220616 22195.00 22400.00 21435.00 21562.00 -721.00 31,098 49,747 +27,016  
Dec22 220616 21350.00 21370.00 21215.00 21370.00 -721.00 5 19 +5  
Total Volume and Open Interest 85,335 151,626 +16,761  
KOSPI 200(KFE)
Sep22 220616 325.40 328.45 321.40 321.60 +0.20 375,670 288,263 +6,809  
Dec22 220616 325.80 329.10 322.20 322.30 +0.20 1,221 16,899 +129  
Mar23 220616 319.20 319.20 319.20 319.20 -0.30 0 3,047 +1  
Total Volume and Open Interest 376,891 323,549 +7,063  
GSCI(CME) Weekly Monthly
Jul22 220616 771.75 785.05 769.00 784.45 +5.15 11 1,595 -11  
Aug22 220616 781.95 781.95 781.95 781.95 +5.15        
Sep22 220616 784.45 784.45 784.45 784.45 +10.15        
Total Volume and Open Interest 11 1,790    
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