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 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220621 1695.00 1702.00 1675.75 1681.00 -21.00 70,574 161,674 -6,293 Hover/Click
Aug22 220621 1616.75 1619.00 1592.00 1598.50 -23.75 13,235 49,545 +1,649 Hover/Click
Sep22 220621 1548.75 1550.00 1522.50 1526.25 -28.00 4,060 22,037 -245 Hover/Click
Nov22 220621 1529.00 1529.75 1506.00 1510.50 -27.00 47,399 339,474 +3,928 Hover/Click
Jan23 220621 1536.75 1536.75 1509.75 1515.25 -26.00 7,608 45,480 +626 Hover/Click
Mar23 220621 1524.00 1524.00 1499.00 1508.50 -20.50 5,170 53,909 +268 Hover/Click
May23 220621 1514.00 1519.50 1494.75 1506.75 -16.75 2,039 31,373 +2 Hover/Click
Jul23 220621 1507.00 1515.00 1490.00 1503.75 -15.00 1,002 29,816 +97 Hover/Click
Aug23 220621 1480.00 1480.00 1480.00 1480.00 -13.00 0 420 +0 Hover/Click
Sep23 220621 1427.50 1427.50 1413.75 1427.50 -10.25 13 742 -4 Hover/Click
Nov23 220621 1399.50 1401.00 1374.75 1393.75 -7.75 390 13,009 +98 Hover/Click
Jan24 220621 1392.50 1395.50 1385.25 1395.50 -7.50 8 515 +4 Hover/Click
Mar24 220621 1383.25 1383.25 1374.25 1383.25 -7.50 0 114 +0 Hover/Click
May24 220621 1377.50 1377.50 1371.75 1377.50 -7.50 6 114 +0 Hover/Click
Total Volume and Open Interest 151,508 748,991 +130  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220621 438.00 440.00 427.50 431.30 -6.80 40,803 75,869 -4,266 Hover/Click
Aug22 220621 422.50 424.40 413.30 415.90 -6.60 17,030 40,041 +1,986 Hover/Click
Sep22 220621 411.30 413.00 403.00 405.80 -5.90 9,185 31,376 +376 Hover/Click
Oct22 220621 405.50 406.50 396.30 400.20 -5.00 6,959 28,009 +1,177 Hover/Click
Dec22 220621 406.70 408.00 398.00 402.60 -4.40 29,267 156,474 +4,411 Hover/Click
Jan23 220621 406.70 406.70 396.10 401.60 -3.60 5,477 21,266 +357 Hover/Click
Mar23 220621 399.70 401.40 391.40 397.50 -3.00 3,374 20,568 +316 Hover/Click
May23 220621 391.00 398.70 389.40 395.30 -2.50 745 10,235 +43 Hover/Click
Jul23 220621 389.60 397.20 388.10 394.30 -2.10 653 5,627 +205 Hover/Click
Aug23 220621 389.80 390.20 388.30 388.30 -1.40 42 1,188 +15 Hover/Click
Total Volume and Open Interest 113,657 396,034 +4,601  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220621 73.27 74.13 71.96 73.37 -0.42 40,108 64,367 -2,269 Hover/Click
Aug22 220621 72.00 72.51 70.46 71.67 -0.59 14,448 48,736 +1,051 Hover/Click
Sep22 220621 71.53 71.77 69.95 70.96 -0.67 8,895 29,914 +223 Hover/Click
Oct22 220621 71.05 71.30 69.53 70.53 -0.68 5,341 27,198 -337 Hover/Click
Dec22 220621 70.70 71.10 69.33 70.37 -0.69 31,114 148,043 -49 Hover/Click
Jan23 220621 70.50 70.89 69.16 70.19 -0.69 4,857 22,274 +1,108 Hover/Click
Mar23 220621 70.25 70.37 68.69 69.71 -0.62 2,479 21,454 +234 Hover/Click
May23 220621 69.66 69.82 68.19 69.22 -0.51 695 10,405 -182 Hover/Click
Jul23 220621 69.02 69.21 67.74 68.66 -0.43 426 5,390 +33 Hover/Click
Aug23 220621 68.19 68.37 67.06 67.89 -0.35 84 546 +2 Hover/Click
Total Volume and Open Interest 108,675 385,711 -69  
Canola(WCE) Weekly Monthly
Jul22 220621 1014.4 1016.4 992.7 1002.1 -19.2 4,712 15,318 -464 Hover/Click
Nov22 220621 960.0 966.0 940.5 953.9 -8.9 17,719 97,662 +311 Hover/Click
Jan23 220621 967.5 972.0 946.5 960.4 -9.2 6,381 22,808 -1,367 Hover/Click
Mar23 220621 970.2 975.0 952.8 965.6 -8.4 3,281 5,123 +1,404 Hover/Click
May23 220621 978.3 978.3 956.1 967.9 -10.0 1,700 3,695 +1,366 Hover/Click
Total Volume and Open Interest 34,763 147,695 +2,154  
Corn(CBOT) Weekly Monthly
Jul22 220621 777.50 778.25 752.25 760.75 -23.75 121,542 305,521 -9,418 Hover/Click
Sep22 220621 732.75 732.75 699.50 709.25 -28.50 64,632 439,023 +2,863 Hover/Click
Dec22 220621 725.75 725.75 690.50 701.50 -29.50 91,547 515,510 +10,443 Hover/Click
Mar23 220621 730.25 730.25 695.75 706.75 -28.50 11,259 106,248 +163 Hover/Click
May23 220621 730.25 730.25 697.50 708.25 -27.75 5,172 41,737 +595 Hover/Click
Jul23 220621 726.75 726.75 693.00 704.00 -26.25 5,260 56,666 +782 Hover/Click
Sep23 220621 661.25 665.75 640.00 651.25 -18.50 399 7,114 +85 Hover/Click
Dec23 220621 641.25 643.75 617.25 628.00 -17.00 2,012 51,716 +94 Hover/Click
Mar24 220621 643.75 649.25 623.50 634.00 -16.75 62 2,029 +4 Hover/Click
May24 220621 650.25 650.25 626.25 636.00 -16.75 6 179 +2 Hover/Click
Total Volume and Open Interest 301,950 1,529,560 +5,641  
Wheat(CBOT) Weekly Monthly
Jul22 220621 1032.00 1033.25 973.50 975.25 -59.00 38,169 57,092 -7,728 Hover/Click
Sep22 220621 1046.00 1046.00 985.50 987.25 -59.50 31,896 132,153 +3,598 Hover/Click
Dec22 220621 1061.25 1061.25 1002.00 1003.75 -57.50 15,001 77,281 +401 Hover/Click
Mar23 220621 1071.75 1071.75 1013.75 1015.75 -56.00 4,405 19,741 +473 Hover/Click
May23 220621 1069.25 1069.25 1018.00 1019.75 -55.50 1,067 5,067 -12 Hover/Click
Jul23 220621 1052.25 1052.25 1001.00 1002.50 -55.00 1,952 24,713 -126 Hover/Click
Total Volume and Open Interest 93,112 329,398 -3,285  
Wheat(KCBT) Weekly Monthly
Jul22 220621 1104.00 1108.00 1037.00 1041.25 -63.75 13,924 34,993 -2,632 Hover/Click
Sep22 220621 1110.00 1112.75 1043.50 1048.25 -63.75 13,578 75,685 +1,726 Hover/Click
Dec22 220621 1126.50 1126.50 1054.00 1058.50 -63.00 4,762 40,553 +106 Hover/Click
Mar23 220621 1132.25 1132.25 1061.25 1065.75 -61.50 1,122 10,872 +56 Hover/Click
May23 220621 1126.00 1126.00 1056.75 1060.75 -60.25 483 3,818 +95 Hover/Click
Jul23 220621 1082.00 1082.00 1021.75 1026.00 -56.25 548 6,850 -20 Hover/Click
Sep23 220621 1043.00 1055.50 999.50 1003.25 -54.50 104 1,824 +13 Hover/Click
Total Volume and Open Interest 34,606 175,602 -628  
Wheat(MGE) Weekly Monthly
Jul22 220621 1170.00 1170.00 1110.75 1117.75 -51.75 3,369 17,704 -747 Hover/Click
Sep22 220621 1170.00 1172.75 1110.50 1118.00 -52.00 4,271 27,180 +361 Hover/Click
Dec22 220621 1178.75 1178.75 1119.50 1126.25 -49.25 1,626 19,681 +61 Hover/Click
Mar23 220621 1186.75 1186.75 1130.75 1136.00 -45.75 169 2,453 -5 Hover/Click
May23 220621 1189.00 1189.00 1139.00 1140.50 -43.50 43 415 -9 Hover/Click
Jul23 220621 1135.50 1135.50 1120.75 1124.00 -45.00 28 161 +3 Hover/Click
Total Volume and Open Interest 9,593 68,337 -283  
Oats(CBOT) Weekly Monthly
Jul22 220621 658.25 659.50 632.25 636.50 -28.00 74 1,066 -52 Hover/Click
Sep22 220621 621.25 623.50 599.00 604.00 -19.50 29 943 +10 Hover/Click
Dec22 220621 616.75 618.00 594.50 598.50 -22.00 41 940 +21 Hover/Click
Mar23 220621 594.25 594.25 594.25 594.25 -21.75 6 145 +2 Hover/Click
Total Volume and Open Interest 150 3,109 -19  
Rough Rice(CBOT) Weekly Monthly
Jul22 220621 16.22 16.29 16.11 16.13 -0.09 733 3,290 -520 Hover/Click
Sep22 220621 16.60 16.65 16.49 16.50 -0.10 725 6,207 +574 Hover/Click
Nov22 220621 16.75 16.75 16.70 16.70 -0.09 1 241 +0 Hover/Click
Jan23 220621 16.83 16.83 16.83 16.83 -0.09 0 42 +0 Hover/Click
Total Volume and Open Interest 1,459 9,807 +54  
Live Cattle(CME) Weekly Monthly
Jun22 220621 138.235 138.250 137.250 137.830 -0.205 1,492 4,559 -466 Hover/Click
Aug22 220621 137.000 137.250 135.985 136.250 -0.330 19,351 123,378 -469 Hover/Click
Oct22 220621 142.750 143.400 141.985 142.300 -0.135 8,253 71,762 +671 Hover/Click
Dec22 220621 148.250 148.830 147.580 147.750 -0.330 5,836 42,894 -2 Hover/Click
Feb23 220621 152.400 152.785 151.650 151.950 -0.180 3,334 18,976 -46 Hover/Click
Apr23 220621 155.450 155.535 154.580 154.935 -0.100 1,829 11,268 +514 Hover/Click
Total Volume and Open Interest 40,814 277,921 +272  
Feeder Cattle(CME) Weekly Monthly
Aug22 220621 174.500 176.100 174.150 175.300 +2.350 5,027 24,675 -284 Hover/Click
Sep22 220621 176.300 178.000 176.185 177.285 +2.485 1,965 8,047 +324 Hover/Click
Oct22 220621 178.000 179.650 178.000 178.985 +2.450 851 4,947 +35 Hover/Click
Nov22 220621 179.185 180.985 179.185 180.300 +2.400 706 3,445 +6 Hover/Click
Jan23 220621 179.435 181.000 179.400 180.380 +2.195 242 2,118 +27 Hover/Click
Mar23 220621 180.350 182.400 180.350 181.935 +2.105 51 494 +11 Hover/Click
Apr23 220621 182.735 184.100 182.735 183.850 +2.415 17 152 +3 Hover/Click
Total Volume and Open Interest 8,866 43,924 +122  
Lean Hogs(CME) Weekly Monthly
Jul22 220621 110.850 112.930 110.500 112.730 +1.730 9,709 22,587 -889 Hover/Click
Aug22 220621 107.800 110.230 107.400 109.800 +1.920 11,027 59,994 +421 Hover/Click
Oct22 220621 93.730 94.780 93.180 94.580 +0.880 5,341 45,427 +476 Hover/Click
Dec22 220621 86.650 87.200 86.100 87.100 +0.170 4,649 35,429 +1,187 Hover/Click
Feb23 220621 90.530 90.830 90.000 90.780 +0.100 1,709 13,255 +322 Hover/Click
Apr23 220621 93.880 94.180 93.380 94.130 +0.200 731 6,125 +79 Hover/Click
May23 220621 97.250 97.280 97.030 97.280 +0.130 3 118 +0  
Jun23 220621 102.000 102.280 101.500 102.230 +0.300 162 2,474 +58 Hover/Click
Total Volume and Open Interest 33,381 185,963 +1,675  
Class III Milk(CME) Weekly Monthly
Jun22 220621 24.29 24.35 24.28 24.31 +0.01 308 4,764 -29 Hover/Click
Jul22 220621 23.57 23.57 23.24 23.27 -0.29 824 5,786 +50 Hover/Click
Aug22 220621 24.00 24.04 23.84 23.86 -0.27 614 4,315 +202 Hover/Click
Sep22 220621 23.85 23.97 23.56 23.73 -0.19 165 3,634 +29 Hover/Click
Oct22 220621 23.61 23.67 23.50 23.56 -0.14 92 2,803 +60 Hover/Click
Nov22 220621 23.42 23.49 23.37 23.38 -0.02 35 2,764 +30 Hover/Click
Dec22 220621 22.88 22.97 22.82 22.87 -0.03 29 2,557 +8 Hover/Click
Jan23 220621 22.17 22.20 22.14 22.19 +0.02 19 1,184 +11 Hover/Click
Feb23 220621 21.70 21.70 21.65 21.65 -0.05 15 854 +11 Hover/Click
Mar23 220621 21.37 21.45 21.15 21.32 -0.05 46 930 +36 Hover/Click
Apr23 220621 20.82 20.83 20.82 20.83 -0.22 35 649 +17 Hover/Click
May23 220621 20.73 20.73 20.73 20.73 -0.22 29 635 +24 Hover/Click
Jun23 220621 20.53 20.57 20.53 20.54 -0.18 9 513 +4 Hover/Click
Total Volume and Open Interest 2,231 32,111 +457  
Cocoa(ICE) Weekly Monthly
Jul22 220621 2402 2424 2399 2416 +29 12,479 13,634 -6,502 Hover/Click
Sep22 220621 2450 2476 2445 2468 +35 27,391 145,032 +7,553 Hover/Click
Dec22 220621 2480 2507 2474 2498 +35 8,296 78,170 +2,087 Hover/Click
Mar23 220621 2512 2524 2496 2515 +30 3,097 45,104 +269 Hover/Click
May23 220621 2515 2534 2507 2525 +30 632 18,887 -29 Hover/Click
Jul23 220621 2534 2542 2524 2533 +30 373 7,335 -73 Hover/Click
Sep23 220621 2540 2548 2533 2540 +30 303 3,738 +142 Hover/Click
Total Volume and Open Interest 52,771 318,944 +3,585  
Coffee "C"(ICE) Weekly Monthly
Jul22 220621 227.90 236.40 227.90 233.10 +5.45 5,592 14,030 -2,337 Hover/Click
Sep22 220621 227.60 235.25 227.40 232.35 +4.95 14,329 98,675 +1,453 Hover/Click
Dec22 220621 226.50 233.70 226.35 231.00 +4.70 4,001 41,796 +1 Hover/Click
Mar23 220621 224.60 231.40 224.60 229.10 +4.50 1,485 25,902 +93 Hover/Click
May23 220621 223.40 229.65 223.40 227.55 +4.40 400 8,195 -71 Hover/Click
Jul23 220621 221.75 227.75 221.75 225.75 +4.30 224 3,057 +38 Hover/Click
Total Volume and Open Interest 26,255 201,351 -783  
Orange Juice(ICE) Weekly Monthly
Jul22 220621 172.90 172.90 170.45 170.80 -1.95 1,069 4,672 -600 Hover/Click
Sep22 220621 172.75 172.90 170.00 170.10 -1.90 873 7,257 +582 Hover/Click
Nov22 220621 167.00 168.70 166.70 166.70 -0.55 11 1,318 -3 Hover/Click
Jan23 220621 164.30 164.30 164.30 164.30 -0.20 5 89 +5 Hover/Click
Mar23 220621 163.40 163.40 163.40 163.40 -0.20 0 19 +0 Hover/Click
May23 220621 162.65 162.65 162.65 162.65 -0.20       Hover/Click
Total Volume and Open Interest 1,958 13,355 -16  
Sugar #11(ICE) Weekly Monthly
Jul22 220621 18.60 19.00 18.60 18.66 +0.06 59,330 93,297 -12,230 Hover/Click
Oct22 220621 18.79 19.11 18.70 18.78 +0.05 59,739 352,477 +11,077 Hover/Click
Mar23 220621 19.10 19.36 19.02 19.08 +0.06 16,878 147,849 +1,749 Hover/Click
May23 220621 18.51 18.71 18.45 18.49 +0.05 6,247 70,577 +769 Hover/Click
Jul23 220621 18.26 18.41 18.17 18.21 +0.04 2,368 49,085 -102 Hover/Click
Oct23 220621 18.17 18.34 18.10 18.13 +0.03 1,119 35,243 +213 Hover/Click
Mar24 220621 18.30 18.49 18.25 18.27 +0.01 451 21,324 +1 Hover/Click
May24 220621 17.74 17.89 17.64 17.68 -0.01 34 4,552 -19 Hover/Click
Total Volume and Open Interest 146,319 792,481 +1,557  
London Cocoa(LCE) Weekly Monthly
Jul22 220621 1734 1764 1734 1753 +19 2,723 27,587 -1,242 Hover/Click
Sep22 220621 1756 1772 1754 1764 +11 11,119 65,567 -324 Hover/Click
Dec22 220621 1795 1810 1795 1804 +10 6,719 83,229 +1,294 Hover/Click
Mar23 220621 1800 1814 1800 1807 +8 3,348 51,179 +72 Hover/Click
May23 220621 1811 1819 1806 1812 +8 1,366 17,942 +1 Hover/Click
Jul23 220621 1813 1825 1812 1818 +7 511 11,570 -2 Hover/Click
Sep23 220621 1825 1828 1823 1823 +6 270 6,991 -103 Hover/Click
Total Volume and Open Interest 26,316 273,767 -246  
London Sugar(LCE) Weekly Monthly
Aug22 220621 567.10 567.90 559.00 559.60 -5.80 3,719 31,171 -330 Hover/Click
Oct22 220621 538.30 540.30 532.00 533.00 -4.90 2,068 19,659 +159 Hover/Click
Dec22 220621 522.30 523.80 516.90 517.50 -4.50 707 14,072 +11 Hover/Click
Mar23 220621 515.20 516.60 510.50 511.40 -3.70 310 7,892 +176 Hover/Click
May23 220621 507.50 508.60 502.70 504.40 -4.10 25 3,501 +2 Hover/Click
Total Volume and Open Interest 7,471 81,882 +242  
Cotton(ICE) Weekly Monthly
Jul22 220621 143.50 146.00 143.40 143.51 +0.06 6,840 18,551 -3,348 Hover/Click
Oct22 220621 123.86 123.87 120.04 120.66 -4.48 35 299 +3 Hover/Click
Dec22 220621 117.50 117.93 113.27 113.85 -4.44 14,095 127,716 +1,294 Hover/Click
Mar23 220621 114.16 114.16 109.21 109.67 -4.48 2,415 24,504 +497 Hover/Click
May23 220621 110.88 110.88 106.57 107.01 -3.86 624 7,758 +168 Hover/Click
Jul23 220621 106.63 106.73 103.89 104.30 -3.24 241 7,439 +66 Hover/Click
Total Volume and Open Interest 24,364 197,929 -1,302  
Lumber(CME) Weekly Monthly
Jul22 220621 591.8 630.1 591.2 610.1 +29.0 215 1,131 -30  
Sep22 220621 581.2 612.6 575.0 592.1 +22.1 144 977 +67  
Nov22 220621 600.0 630.3 595.0 612.0 +22.9 11 240 +5  
Jan23 220621 652.7 652.7 652.7 652.7 +15.9 1 47 +0  
Mar23 220621 687.7 687.7 687.7 687.7 +15.9 0 9 +0  
May23 220621 687.8 687.8 687.8 687.8 +15.9 0 1 +0  
Jul23 220621 677.2 677.2 677.2 677.2 +15.9        
Total Volume and Open Interest 371 2,405 +42  
Crude Oil(NYM) Weekly Monthly
Jul22 220621 110.58 112.47 108.72 110.65 +1.09 162,543 53,697 -22,888 Hover/Click
Aug22 220621 108.75 111.16 106.82 109.52 +1.53 291,852 238,951 +9,516 Hover/Click
Sep22 220621 106.65 108.90 104.68 107.34 +1.56 126,516 177,902 -1,387 Hover/Click
Oct22 220621 104.33 106.59 102.55 105.06 +1.49 56,912 103,984 +1,112 Hover/Click
Nov22 220621 102.31 104.43 100.62 102.97 +1.41 35,142 66,864 +1,004 Hover/Click
Dec22 220621 100.02 102.50 98.84 101.07 +1.31 93,608 224,185 -457 Hover/Click
Jan23 220621 99.24 100.71 97.64 99.35 +1.23 11,442 45,426 -405 Hover/Click
Feb23 220621 96.40 99.17 96.35 97.78 +1.14 8,092 44,328 +146 Hover/Click
Mar23 220621 96.42 97.83 95.00 96.37 +1.04 15,029 54,780 +1,895 Hover/Click
Apr23 220621 93.84 96.58 93.65 95.12 +0.97 4,390 35,869 -1,365 Hover/Click
May23 220621 92.83 95.19 92.83 93.99 +0.90 1,191 29,201 +83 Hover/Click
Jun23 220621 93.29 94.60 91.68 92.97 +0.84 27,693 134,224 -894 Hover/Click
Jul23 220621 92.41 93.15 92.01 92.01 +0.79 854 27,552 +157 Hover/Click
Aug23 220621 91.10 92.18 91.10 91.10 +0.74 631 21,610 +2 Hover/Click
Sep23 220621 91.48 91.61 89.40 90.22 +0.69 2,310 21,667 -319 Hover/Click
Oct23 220621 89.00 90.52 89.00 89.37 +0.63 293 21,312 +82 Hover/Click
Total Volume and Open Interest 879,150 1,675,109 -14,518  
e-miNY Crude Oil(NYM)
Aug22 220621 108.825 111.175 106.800 109.525 +1.525 21,689 3,284 +927  
Sep22 220621 106.625 108.925 104.725 107.350 +1.575 296 477 -99  
Oct22 220621 103.300 106.250 102.900 105.050 +1.475 9 32 +1  
Nov22 220621 102.900 103.900 101.250 102.975 +1.425 6 40 +1  
Dec22 220621 101.050 102.400 99.000 101.075 +1.325 38 345 +2  
Jan23 220621 99.350 100.300 99.350 99.350 +1.225 0 85 +0  
Feb23 220621 97.775 98.700 97.775 97.775 +1.125 4 6 +0  
Mar23 220621 96.375 97.100 96.375 96.375 +1.050 1 16 +1  
Apr23 220621 95.125 95.500 95.125 95.125 +0.975 0 1 +0  
May23 220621 94.000 94.000 94.000 94.000 +0.900        
Total Volume and Open Interest 27,727 6,569 +614  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220621 434.34 454.18 431.28 435.84 +1.86 28,269 37,898 -2,427 Hover/Click
Aug22 220621 421.23 440.53 417.99 423.13 +2.22 33,680 61,872 +598 Hover/Click
Sep22 220621 417.08 430.49 409.05 413.99 +2.25 21,293 41,248 +1,183 Hover/Click
Oct22 220621 408.50 420.68 400.54 405.34 +2.36 8,027 21,177 +270 Hover/Click
Nov22 220621 398.34 410.65 391.58 396.28 +2.48 5,561 16,364 +440 Hover/Click
Dec22 220621 389.39 401.00 382.73 387.10 +2.63 10,389 29,087 -123 Hover/Click
Jan23 220621 382.01 392.34 376.28 379.08 +2.28 2,658 10,544 -88 Hover/Click
Feb23 220621 375.63 383.16 367.92 369.89 +1.74 1,724 7,554 +27 Hover/Click
Mar23 220621 361.67 370.90 356.45 358.18 +1.51 3,032 9,146 -83 Hover/Click
Apr23 220621 348.64 356.56 344.30 345.83 +1.19 1,570 4,981 +361 Hover/Click
May23 220621 346.23 346.40 334.88 336.43 +1.09 1,139 2,160 +47 Hover/Click
Jun23 220621 330.70 340.16 327.81 329.83 +1.37 1,235 9,270 +77 Hover/Click
Jul23 220621 325.77 332.87 325.77 325.77 +2.21 203 1,442 +18 Hover/Click
Aug23 220621 321.69 328.03 321.69 321.69 +2.93 96 683 +11 Hover/Click
Total Volume and Open Interest 120,208 269,282 +628  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220621 385.95 394.52 371.58 379.45 +0.15 46,363 61,985 -5,950 Hover/Click
Aug22 220621 375.93 383.24 360.77 369.53 +1.41 50,467 71,938 +4,413 Hover/Click
Sep22 220621 357.55 365.49 346.06 354.13 +1.76 28,851 47,082 +3,003 Hover/Click
Oct22 220621 328.08 336.62 319.25 326.36 +1.00 13,312 40,183 -1,097 Hover/Click
Nov22 220621 306.74 319.13 306.10 309.25 +0.25 7,821 25,352 -132 Hover/Click
Dec22 220621 295.32 304.64 290.52 295.15 -0.18 5,960 33,613 -130 Hover/Click
Jan23 220621 283.66 292.30 283.30 284.91 -0.25 1,815 8,958 +98 Hover/Click
Feb23 220621 280.29 287.58 277.90 279.54 -0.16 873 4,834 +43 Hover/Click
Mar23 220621 278.32 285.48 276.30 277.93 +0.04 688 3,704 +28 Hover/Click
Apr23 220621 301.68 302.65 294.90 296.05 -0.09 561 2,892 +90 Hover/Click
Total Volume and Open Interest 158,747 307,996 +677  
e-miNY RBOB Gasoline(NYM)
Jul22 220621 379.45 379.50 379.45 379.45 +0.15 1 2 +1  
Aug22 220621 369.53 369.53 369.53 369.53 +1.41 1 1 +1  
Sep22 220621 354.13 354.13 354.13 354.13 +1.76        
Oct22 220621 326.36 326.36 326.36 326.36 +1.00        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Jul22 220621 6.800 6.976 6.554 6.808 -0.136 137,433 51,687 -10,331 Hover/Click
Aug22 220621 6.790 6.948 6.531 6.783 -0.123 55,116 98,724 +2,400 Hover/Click
Sep22 220621 6.758 6.904 6.499 6.743 -0.118 39,313 148,907 -1,780 Hover/Click
Oct22 220621 6.700 6.889 6.497 6.735 -0.115 34,727 98,868 +2,894 Hover/Click
Nov22 220621 6.850 6.983 6.582 6.820 -0.120 15,842 52,874 -492 Hover/Click
Dec22 220621 6.988 7.098 6.713 6.936 -0.119 12,928 50,705 +25 Hover/Click
Jan23 220621 7.089 7.191 6.801 7.027 -0.119 20,359 62,038 +1,729 Hover/Click
Feb23 220621 6.791 6.950 6.601 6.804 -0.112 8,319 27,215 -469 Hover/Click
Mar23 220621 6.138 6.180 5.962 6.057 -0.178 12,194 47,012 -301 Hover/Click
Apr23 220621 4.950 4.979 4.806 4.841 -0.157 11,380 62,849 +269 Hover/Click
May23 220621 4.815 4.817 4.706 4.740 -0.154 8,478 61,135 -268 Hover/Click
Jun23 220621 4.862 4.872 4.771 4.807 -0.147 4,046 23,546 -150 Hover/Click
Jul23 220621 4.931 4.931 4.838 4.875 -0.142 2,581 24,224 +104 Hover/Click
Aug23 220621 4.880 4.913 4.831 4.869 -0.140 1,445 16,055 +23 Hover/Click
Sep23 220621 4.847 4.893 4.800 4.846 -0.137 1,727 18,420 -180 Hover/Click
Oct23 220621 4.849 4.948 4.844 4.886 -0.138 6,536 40,893 -946 Hover/Click
Total Volume and Open Interest 379,089 1,037,424 -8,377  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220621 114.21 116.25 114.02 114.65 +0.52 319,905 240,632 -28,418 Hover/Click
Sep22 220621 111.27 113.37 111.18 111.77 +0.41 234,552 395,054 +6,858 Hover/Click
Oct22 220621 108.94 110.78 108.66 109.19 +0.31 118,500 184,077 +2,762 Hover/Click
Nov22 220621 106.92 108.63 106.60 107.09 +0.27 64,063 116,162 +4,225 Hover/Click
Dec22 220621 105.21 106.79 104.81 105.25 +0.17 135,472 194,608 -4,174 Hover/Click
Jan23 220621 103.81 105.12 103.14 103.54 +0.05 22,998 62,618 -870 Hover/Click
Feb23 220621 102.39 103.65 101.65 102.01 -0.03 12,179 62,140 +1,276 Hover/Click
Mar23 220621 101.10 102.36 100.29 100.65 -0.11 24,804 51,123 -1,230 Hover/Click
Apr23 220621 100.37 101.20 99.10 99.45 -0.16 5,034 23,539 +1,573 Hover/Click
May23 220621 98.64 98.87 98.44 98.44 -0.20 2,694 25,443 +695 Hover/Click
Jun23 220621 98.25 99.38 97.24 97.57 -0.24 39,619 103,290 +1,602 Hover/Click
Jul23 220621 97.60 97.61 96.68 96.68 -0.28 2,848 20,835 +463 Hover/Click
Aug23 220621 95.83 95.83 95.83 95.83 -0.30 1,489 15,124 +141 Hover/Click
Sep23 220621 96.09 96.09 94.99 94.99 -0.34 4,509 24,719 +460 Hover/Click
Total Volume and Open Interest 1,047,718 1,871,144 -12,272  
Gas Oil(ICE) Weekly Monthly
Jul22 220621 1320.25 1340.00 1280.75 1320.25 +3.25 46,223 92,240 -4,248 Hover/Click
Aug22 220621 1273.75 1293.25 1239.25 1277.25 +8.00 54,673 88,161 -1,966 Hover/Click
Sep22 220621 1241.25 1259.00 1210.75 1244.75 +9.25 34,570 64,059 +2,077 Hover/Click
Oct22 220621 1212.25 1229.75 1186.50 1217.00 +10.50 21,585 49,884 -995 Hover/Click
Nov22 220621 1175.50 1193.00 1155.00 1181.75 +11.00 12,059 29,031 -926 Hover/Click
Dec22 220621 1132.75 1148.50 1113.50 1138.50 +10.75 26,430 54,658 -1,802 Hover/Click
Jan23 220621 1116.00 1124.50 1092.75 1115.75 +9.25 3,927 25,445 +555 Hover/Click
Feb23 220621 1086.50 1094.50 1065.00 1085.50 +8.25 2,617 14,552 +519 Hover/Click
Mar23 220621 1053.00 1060.25 1032.50 1051.75 +7.00 3,844 15,140 -230 Hover/Click
Apr23 220621 1028.50 1031.00 1003.75 1022.25 +7.50 1,641 7,045 +156 Hover/Click
Total Volume and Open Interest 221,866 507,107 -4,846  
Ethanol(CBOT)
Jul22 220621 2.160 2.160 2.160 2.160 unch        
Aug22 220621 2.160 2.160 2.160 2.160 unch        
Sep22 220621 2.160 2.160 2.160 2.160 unch        
Oct22 220621 2.160 2.160 2.160 2.160 unch        
Nov22 220621 2.160 2.160 2.160 2.160 unch        
Dec22 220621 2.160 2.160 2.160 2.160 unch        
Jan23 220621 2.160 2.160 2.160 2.160 unch        
Feb23 220621 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220621 108.90 111.17 108.90 109.52 +0.71 66,150 78,181 +9,466 Hover/Click
Sep22 220621 106.91 108.91 106.76 107.34 +0.68 56,562 50,163 -439 Hover/Click
Oct22 220621 105.65 106.56 104.55 105.06 +0.57 35,468 33,954 -2,049 Hover/Click
Nov22 220621 103.89 104.40 102.61 102.97 +0.47 16,331 18,155 +469 Hover/Click
Dec22 220621 102.06 102.46 100.62 101.07 +0.37 20,876 107,069 +151 Hover/Click
Jan23 220621 99.38 99.60 98.92 99.35 +0.29 3,354 9,408 +38 Hover/Click
Feb23 220621 97.37 97.83 97.37 97.78 +0.20 1,627 4,536 +68 Hover/Click
Mar23 220621 96.39 96.41 95.98 96.37 +0.11 2,534 10,563 +130 Hover/Click
Apr23 220621 95.14 95.14 95.12 95.12 +0.04 495 3,427 +49 Hover/Click
May23 220621 93.99 93.99 93.99 93.99 -0.04 364 3,128 +12 Hover/Click
Jun23 220621 93.25 93.25 92.62 92.97 -0.10 5,454 32,765 +165 Hover/Click
Jul23 220621 92.01 92.01 92.01 92.01 -0.16 126 2,690 -62 Hover/Click
Aug23 220621 91.10 91.10 91.10 91.10 -0.20 39 1,776 +1 Hover/Click
Sep23 220621 90.22 90.22 90.22 90.22 -0.23 18 4,523 +1 Hover/Click
Oct23 220621 89.37 89.37 89.37 89.37 -0.27 3 1,895 +0 Hover/Click
Nov23 220621 88.56 88.56 88.56 88.56 -0.31 18 3,339 +5 Hover/Click
Total Volume and Open Interest 216,010 446,180 -12,214  
US Dollar Index(ICE) Weekly Monthly
Sep22 220621 104.245 104.315 103.730 104.210 -0.278 33,356 56,075 -1,206 Hover/Click
Dec22 220621 103.850 103.910 103.445 103.880 -0.293 82 623 +10 Hover/Click
Mar23 220621 103.440 103.440 103.440 103.440 -0.397 5 16 +5 Hover/Click
Total Volume and Open Interest 33,443 56,714 -1,191  
Australian Dollar(CME) Weekly Monthly
Sep22 220621 69.36 69.99 69.29 69.79 +0.42 130,407 140,008 -1,261 Hover/Click
Dec22 220621 69.53 69.97 69.28 69.80 +0.47 54 630 +25 Hover/Click
Mar23 220621 69.90 69.91 69.24 69.76 +0.51 1 25 +0 Hover/Click
Total Volume and Open Interest 130,676 141,312 -1,279  
British Pound(CME) Weekly Monthly
Sep22 220621 122.41 123.45 122.19 122.95 +0.65 208,148 230,131 -2,815 Hover/Click
Dec22 220621 122.64 123.65 122.42 123.18 +0.67 625 4,265 -17 Hover/Click
Mar23 220621 123.43 123.89 122.72 123.43 +0.67 2 429 -1 Hover/Click
Total Volume and Open Interest 209,794 236,184 -2,793  
Canadian Dollar(CME) Weekly Monthly
Sep22 220621 76.76 77.50 76.70 77.39 +0.61 112,635 131,273 +3,964 Hover/Click
Dec22 220621 76.89 77.51 76.76 77.41 +0.60 104 9,573 +54 Hover/Click
Mar23 220621 76.95 77.55 76.93 77.43 +0.59 204 585 +97 Hover/Click
Jun23 220621 76.98 77.54 76.98 77.43 +0.57 1 61 +1 Hover/Click
Total Volume and Open Interest 112,999 141,997 +4,106  
Japanese Yen(CME) Weekly Monthly
Sep22 220621 74.56 74.78 73.59 73.69 -0.84 232,724 216,182 -8,738 Hover/Click
Dec22 220621 75.00 75.44 74.27 74.36 -0.83 395 1,298 +210 Hover/Click
Mar23 220621 76.01 76.22 75.07 75.14 -0.82 0 1,002 +0 Hover/Click
Total Volume and Open Interest 233,597 220,664 -8,553  
Swiss Franc(CME) Weekly Monthly
Sep22 220621 103.64 104.55 103.56 104.09 +0.41 49,169 39,163 -1,611 Hover/Click
Dec22 220621 104.87 105.35 104.43 104.91 +0.43 5 173 +3 Hover/Click
Mar23 220621 105.40 106.15 105.25 105.69 +0.42 95 108 +68 Hover/Click
Total Volume and Open Interest 49,269 39,444 -1,540  
EuroFX(CME) Weekly Monthly
Sep22 220621 105.55 106.49 105.41 105.98 +0.40 267,046 656,059 +1,603 Hover/Click
Dec22 220621 106.25 107.23 106.16 106.73 +0.41 1,613 6,576 +317 Hover/Click
Mar23 220621 107.45 107.93 106.92 107.45 +0.43 64 379 -7 Hover/Click
Total Volume and Open Interest 270,711 669,099 +2,242  
Mexican Peso(CME) Weekly Monthly
Sep22 220621 482.25 488.25 482.00 487.75 +5.63 68,422 187,325 -7,699 Hover/Click
Dec22 220621 478.88 478.88 478.88 478.88 +5.75 0 500 +0 Hover/Click
Total Volume and Open Interest 68,422 187,836 -7,699  
Brazilian Real(CME) Weekly Monthly
Jul22 220621 193.95 194.95 191.90 193.60 -0.35 4,833 69,263 +872  
Aug22 220621 193.10 193.20 190.45 192.10 -0.35 132 1,151 -16  
Sep22 220621 191.05 191.35 188.90 190.40 -0.35 284 697 +104 Hover/Click
Oct22 220621 189.00 189.00 189.00 189.00 -0.40        
Total Volume and Open Interest 5,249 71,111 +960  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220621 136~160 137~230 134~190 134~190 -1~070 1,892 2,989 -3,530 Hover/Click
Sep22 220621 134~190 135~000 133~090 133~120 -1~090 447,189 1,173,410 +4,265 Hover/Click
Dec22 220621 133~000 133~000 132~260 132~270 -1~100 2 6 +1 Hover/Click
Total Volume and Open Interest 449,083 1,176,405 +736  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220621 116~250 117~070 116~060 116~110 -0~110 1,857 3,056 -8,583 Hover/Click
Sep22 220621 116~025 116~105 115~225 115~255 -0~125 2,019,171 3,461,884 -37,065 Hover/Click
Dec22 220621 116~010 116~015 115~205 115~205 -0~125 22 101 -7 Hover/Click
Total Volume and Open Interest 2,021,050 3,465,041 -45,655  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220621 110~300 111~000 110~220 110~276 -0~030 1,485 3,532 -19,782 Hover/Click
Sep22 220621 110~112 110~166 110~042 110~114 -0~036 1,548,745 3,843,944 +3,106 Hover/Click
Dec22 220621 110~114 110~114 110~114 110~114 -0~036       Hover/Click
Total Volume and Open Interest 1,550,230 3,847,476 -16,676  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220621 104~223 104~257 104~212 104~250 -0~005 2,493 23,186 -161 Hover/Click
Sep22 220621 104~084 104~107 104~046 104~102 -0~002 846,143 2,026,855 -16,033 Hover/Click
Dec22 220621 104~092 104~092 104~092 104~092 -0~002       Hover/Click
Total Volume and Open Interest 848,636 2,050,041 -16,194  
Eurodollars(CME) Weekly Monthly
Sep22 220621 96.650 96.665 96.595 96.625 -0.020 241,886 1,019,637 -18,493  
Dec22 220621 96.035 96.050 95.960 96.035 -0.015 292,990 1,423,386 +19,130  
Mar23 220621 95.990 96.005 95.885 95.995 -0.015 145,351 986,615 +1,646  
Jun23 220621 96.040 96.105 95.950 96.090 +0.020 147,857 749,399 -299  
Sep23 220621 96.165 96.250 96.095 96.235 +0.025 203,683 829,649 +13,962  
Dec23 220621 96.300 96.375 96.230 96.355 +0.020 234,183 1,102,455 -19,038  
Mar24 220621 96.400 96.470 96.335 96.450 +0.015 97,509 435,156 -1,013  
Jun24 220621 96.485 96.555 96.435 96.540 +0.015 83,607 402,928 +3,218  
Sep24 220621 96.570 96.620 96.515 96.605 +0.010 70,328 424,526 -6,026  
Dec24 220621 96.610 96.670 96.575 96.645 -0.005 70,076 717,384 +1,261  
Mar25 220621 96.670 96.735 96.635 96.695 -0.015 48,579 245,635 +73  
Jun25 220621 96.690 96.770 96.675 96.720 -0.020 44,450 147,244 +1,836  
Sep25 220621 96.715 96.800 96.700 96.735 -0.030 39,302 122,453 -2,908  
Dec25 220621 96.750 96.820 96.715 96.730 -0.050 54,080 143,759 -4,418  
Mar26 220621 96.755 96.825 96.715 96.725 -0.065 29,410 73,554 +687  
Jun26 220621 96.760 96.830 96.700 96.715 -0.070 31,550 64,487 +986  
Sep26 220621 96.760 96.825 96.690 96.705 -0.075 44,035 93,294 +14,637  
Dec26 220621 96.740 96.795 96.655 96.670 -0.085 30,037 56,518 +1,107  
Total Volume and Open Interest 2,015,200 9,323,939 +23,046  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220621 149~16 150~03 146~29 147~00 -2~19 238,512 1,286,066 +2,798  
Dec22 220621 146~26 146~26 146~26 146~26 -2~19        
Total Volume and Open Interest 238,735 1,286,329 -8,597  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220621 124~115 124~215 123~180 123~215 -0~235 399,654 1,210,730 +6,045  
Dec22 220621 123~215 123~215 123~215 123~215 -0~235        
Total Volume and Open Interest 399,664 1,210,793 +5,603  
30 Day Federal Funds(CBOT)
Jun22 220621 98.795 98.795 98.793 98.793 unch 57,677 169,169 -15,484  
Jul22 220621 98.310 98.320 98.310 98.315 unch 75,034 357,437 -19,601  
Aug22 220621 97.700 97.700 97.680 97.695 -0.015 90,220 236,753 +4,521  
Sep22 220621 97.520 97.520 97.495 97.510 -0.020 22,078 120,658 +5,069  
Oct22 220621 97.095 97.105 97.060 97.075 -0.030 49,217 173,433 +3,438  
Nov22 220621 96.690 96.710 96.650 96.675 -0.035 30,431 162,098 +2,435  
Total Volume and Open Interest 405,384 1,623,791 -17,826  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220621 147.76 148.05 147.46 147.96 +0.21 6,494 16,280 +491 Hover/Click
Dec22 220621 147.96 147.96 147.96 147.96 +0.21       Hover/Click
Mar23 220621 147.96 147.96 147.96 147.96 +0.21       Hover/Click
Total Volume and Open Interest 6,494 16,280 +491  
Euro-Buxl(EUREX)
Sep22 220621 153.74 154.20 151.90 152.58 -1.36 79,137 235,102 -1,416  
Dec22 220621 151.04 151.04 151.04 151.04 -1.36        
Mar23 220621 149.56 149.56 149.56 149.56 -1.36        
Total Volume and Open Interest 79,137 235,102 -1,416  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220621 143.29 144.01 143.05 143.33 -0.13 854,887 1,488,477 -134,210 Hover/Click
Dec22 220621 140.85 140.85 140.85 140.85 -0.13 3 167 -91 Hover/Click
Mar23 220621 141.31 141.31 141.31 141.31 -0.13       Hover/Click
Total Volume and Open Interest 854,890 1,488,644 -134,301  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220621 121.10 121.41 120.99 121.12 -0.08 530,689 1,938,242 -66,662 Hover/Click
Dec22 220621 120.74 120.74 120.74 120.74 -0.08 0 7 +0 Hover/Click
Mar23 220621 120.36 120.36 120.36 120.36 -0.08       Hover/Click
Total Volume and Open Interest 530,689 1,938,249 -66,662  
Euro-Schatz(EUREX)
Sep22 220621 108.07 108.18 108.03 108.10 -0.01 532,492 2,213,874 -55,367  
Dec22 220621 107.81 107.81 107.81 107.81 -0.01 0 18 +0  
Mar23 220621 107.65 107.65 107.65 107.65 -0.01        
Total Volume and Open Interest 532,492 2,213,892 -55,367  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220621 99.265 99.265 99.265 99.265 +0.015 0 1,349 +0  
Dec22 220621 98.510 98.510 98.510 98.510 +0.010 0 193 +0  
Total Volume and Open Interest 5 3,015 +2  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220621 112~12 112~12 112~12 112~12 -0~16 451 21,859 +444 Hover/Click
Sep22 220621 111~07 111~22 110~18 110~25 -0~16 233,494 626,737 -17,119 Hover/Click
Total Volume and Open Interest 234,025 648,651 -16,675  
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 220621 99.230 99.280 99.230 99.265 +0.015 85,036 578,428 -16,939  
Dec22 220621 98.485 98.535 98.475 98.510 +0.005 106,082 700,218 +2,085  
Mar23 220621 97.945 98.000 97.935 97.965 -0.010 110,347 627,176 +13,480  
Total Volume and Open Interest 1,042,140 4,345,218 +13,448  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220621 96.79 97.00 96.71 97.00 +0.20 26,152 185,953 -492  
Dec22 220621 95.76 96.02 95.69 96.00 +0.24 15,860 178,155 -694  
Mar23 220621 95.45 95.63 95.34 95.61 +0.17 19,693 129,031 +1,463  
Jun23 220621 95.42 95.53 95.29 95.52 +0.11 12,632 117,984 +955  
Sep23 220621 95.48 95.57 95.36 95.56 +0.09 7,033 126,982 +437  
Dec23 220621 95.55 95.61 95.42 95.61 +0.08 7,017 65,273 -768  
Mar24 220621 95.58 95.65 95.47 95.65 +0.08 2,433 52,213 -221  
Jun24 220621 95.63 95.67 95.51 95.67 +0.06 4,220 19,075 +369  
Sep24 220621 95.65 95.71 95.63 95.71 +0.06 78 486 +76  
Dec24 220621 95.64 95.72 95.64 95.72 +0.06 3 11 +0  
Total Volume and Open Interest 95,123 875,267 +1,125  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220621 95.86 95.88 95.76 95.86 unch 226,210 970,653 -551  
Dec22 220621 95.86 95.86 95.86 95.86 unch        
Total Volume and Open Interest 226,210 970,653 -551  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220621 96.11 96.16 96.02 96.15 +0.04 156,760 747,904 -10,050  
Dec22 220621 96.15 96.15 96.15 96.15 +0.04        
Total Volume and Open Interest 156,760 747,904 -10,050  
Gold(CMX) Weekly Monthly
Jun22 220621 1835.3 1838.6 1830.1 1834.6 -1.0 136 335 -840 Hover/Click
Aug22 220621 1840.6 1848.4 1830.7 1838.8 -1.8 180,893 411,780 +3,798 Hover/Click
Oct22 220621 1847.5 1856.0 1840.0 1847.8 -1.8 2,235 14,049 +25 Hover/Click
Dec22 220621 1857.0 1867.5 1850.8 1859.0 -1.6 3,838 52,341 +289 Hover/Click
Feb23 220621 1867.8 1876.8 1863.6 1871.5 -1.4 339 7,754 +16 Hover/Click
Apr23 220621 1885.0 1885.5 1879.0 1884.1 -1.2 185 4,188 -2 Hover/Click
Jun23 220621 1900.5 1902.5 1892.8 1896.5 -1.2 16 2,443 +6 Hover/Click
Aug23 220621 1908.5 1908.5 1908.5 1908.5 -1.1 5 55 +0 Hover/Click
Oct23 220621 1920.5 1920.5 1920.5 1920.5 -1.0 1 22 +1 Hover/Click
Dec23 220621 1930.2 1932.6 1930.2 1932.6 -1.8 2 519 +2 Hover/Click
Feb24 220621 1936.4 1936.4 1936.4 1936.4 -1.8       Hover/Click
Apr24 220621 1945.4 1945.4 1945.4 1945.4 -1.8       Hover/Click
Total Volume and Open Interest 188,634 495,256 +3,143  
Silver(CMX) Weekly Monthly
Jul22 220621 2152.0 2195.0 2143.0 2176.8 +18.1 52,318 51,275 -5,493 Hover/Click
Sep22 220621 2162.5 2203.0 2152.5 2185.1 +17.0 14,249 74,655 +3,644 Hover/Click
Dec22 220621 2185.5 2219.5 2173.0 2201.8 +15.9 902 14,219 -33 Hover/Click
Mar23 220621 2211.5 2232.0 2202.5 2222.1 +15.9 27 2,227 +15 Hover/Click
May23 220621 2236.2 2236.2 2236.2 2236.2 +14.9 3 165 +1 Hover/Click
Jul23 220621 2252.2 2252.2 2252.2 2252.2 +15.3 2 123 +1 Hover/Click
Sep23 220621 2267.6 2267.6 2267.6 2267.6 +15.3 0 14 +0 Hover/Click
Total Volume and Open Interest 67,682 144,039 -1,886  
Platinum(NYMEX) Weekly Monthly
Jul22 220621 931.0 954.9 924.5 939.5 +9.3 16,831 24,871 -2,286 Hover/Click
Oct22 220621 931.4 954.7 925.0 939.4 +8.6 5,838 39,530 +1,362 Hover/Click
Jan23 220621 941.3 957.0 934.6 943.3 +9.0 9 577 -2 Hover/Click
Apr23 220621 948.0 948.0 948.0 948.0 +9.1 3 36 +1 Hover/Click
Total Volume and Open Interest 22,681 65,015 -925  
Palladium(NYMEX) Weekly Monthly
Jun22 220621 1853.80 1853.80 1853.80 1853.80 +64.00 22 7 +3 Hover/Click
Sep22 220621 1795.50 1895.00 1794.00 1862.70 +64.00 1,208 7,564 +38 Hover/Click
Dec22 220621 1890.00 1890.00 1870.20 1870.20 +60.40 2 45 +1 Hover/Click
Total Volume and Open Interest 1,242 7,669 +42  
Copper(CMX) Weekly Monthly
Jul22 220621 399.75 408.30 394.55 403.90 +2.55 67,945 54,237 -512 Hover/Click
Sep22 220621 402.00 409.25 396.50 404.85 +1.90 30,373 80,214 +2,275 Hover/Click
Dec22 220621 402.00 409.80 397.80 405.65 +1.70 6,636 31,516 -380 Hover/Click
Mar23 220621 403.15 410.00 398.90 406.10 +1.60 1,326 10,001 +153 Hover/Click
May23 220621 401.00 406.80 398.90 406.20 +1.45 38 630 -14 Hover/Click
Total Volume and Open Interest 108,640 186,858 +1,705  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220621 29930 30646 29741 30525 +656 249,825 70,509 +5,433 Hover/Click
Dec22 220621 29977 30708 29820 30596 +637 0 34 +0 Hover/Click
Mar23 220621 30762 30762 30762 30762 +648       Hover/Click
Jun23 220621 30838 30838 30838 30838 +650       Hover/Click
Total Volume and Open Interest 288,584 89,576 +293  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220621 3684.00 3783.75 3661.50 3767.75 +92.00 2,476,785 2,195,627 +95,963 Hover/Click
Dec22 220621 3708.00 3798.50 3677.50 3783.25 +92.50 2,069 15,154 -230 Hover/Click
Mar23 220621 3728.75 3822.50 3711.50 3807.50 +94.00 0 2,128 -175 Hover/Click
Jun23 220621 3830.50 3830.50 3830.50 3830.50 +92.50 25 194 +76 Hover/Click
Total Volume and Open Interest 3,022,906 2,699,681 +49,413  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220621 11332.50 11678.25 11273.75 11577.25 +280.50 831,750 234,940 +19,057 Hover/Click
Dec22 220621 11377.00 11748.00 11348.25 11647.75 +281.75 763 1,005 +172 Hover/Click
Mar23 220621 11653.50 11722.00 11653.50 11653.50 +197.50 0 41 +0 Hover/Click
Total Volume and Open Interest 979,051 298,916 +2,455  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220621 2230.60 2268.30 2208.90 2247.10 +28.80 17,805 57,327 +948 Hover/Click
Dec22 220621 2256.40 2256.40 2256.40 2256.40 +27.20 2 2 +2 Hover/Click
Mar23 220621 2260.70 2260.70 2260.70 2260.70 +27.20       Hover/Click
Total Volume and Open Interest 18,817 64,208 -1,042  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220621 30.25 30.35 29.15 30.32 -0.58 106,721 139,880 +2,489  
Aug22 220621 30.10 30.21 29.30 30.19 -0.49 50,346 52,148 +2,670  
Sep22 220621 30.26 30.30 29.50 30.15 -0.47 18,915 28,112 +1,327  
Total Volume and Open Interest 199,955 269,078 +8,633  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220621 1113.80 1113.80 1113.80 1113.80 +15.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220621 1672.00 1713.80 1657.30 1693.40 +28.30 348,817 553,200 +20,032 Hover/Click
Dec22 220621 1675.50 1719.20 1667.90 1699.80 +28.10 6 6 +4 Hover/Click
Mar23 220621 1695.00 1705.80 1695.00 1695.00 +27.80       Hover/Click
Total Volume and Open Interest 390,788 641,190 +14,291  
Nikkei 225(CME)
Sep22 220621 26060 26550 25525 26500 +505 7,367 11,160 +227  
Dec22 220621 25450 26350 25450 26305 +495 1 1 +1  
Total Volume and Open Interest 7,368 11,161 +228  
Nikkei 225(SGX) Weekly Monthly
Sep22 220621 25795 26370 25720 26220 +435 123,849 102,437 -286  
Dec22 220621 26000 26000 26000 26000 +430 9 12,995 -12  
Mar23 220621 25950 25950 25950 25950 +435 0 346 +0  
Total Volume and Open Interest 124,061 132,032 -296  
Nikkei 225 Mini(JPX)
Sep22 220621 26070 26370 25930 26230 +450 821,085 321,042 +11,154  
Dec22 220621 25560 26145 25515 26020 +460 37,058 10,406 +1,373  
Mar23 220621 25490 26085 25470 25940 +450 1,220 1,882 +189  
Total Volume and Open Interest 916,905 383,730 -608  
Nikkei 225(JPX)
Sep22 220621 26070 26370 25920 26230 +450 85,102 216,346 +3,106  
Dec22 220621 25850 26140 25720 26020 +460 438 31,823 +246  
Mar23 220621 25800 25940 25800 25940 +450 8 4,506 -155  
Total Volume and Open Interest 85,554 296,194 +3,435  
Nikkei 225(CME) Yen
Sep22 220621 25980 26485 25450 26440 +510 54,601 47,433 +2,514  
Dec22 220621 25275 26235 25260 26220 +510 14 20 +0  
Mar23 220621 26140 26140 26140 26140 +510        
Total Volume and Open Interest 54,615 47,453 +2,514  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220621 26440 26440 26440 26440 +510        
Dec22 220621 26220 26220 26220 26220 +510        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220621 5932.0 6021.5 5916.0 5953.5 +51.5 75,960 249,602 +26,038  
Aug22 220621 6010.0 6010.0 5950.0 5950.0 +51.5 2 1 +0  
Sep22 220621 5993.5 5993.5 5947.5 5947.5 +52.0 237 5,337 +127  
Dec22 220621 5938.5 5938.5 5938.5 5938.5 +51.0 4 14,532 +0  
Mar23 220621 5947.0 5947.0 5947.0 5947.0 +51.0        
Jun23 220621 5837.0 5837.0 5837.0 5837.0 +47.5        
Total Volume and Open Interest 85,104 330,502 -89,875  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220621 21105 21545 21081 21474 +360 138,011 115,894 -2,837  
Jul22 220621 21008 21445 20982 21375 +360 743 1,946 +177  
Aug22 220621 21340 21340 21340 21340 +358        
Total Volume and Open Interest 138,924 139,116 -2,677  
DAX(EUREX) Weekly Monthly
Sep22 220621 13236.0 13420.0 13208.0 13268.0 +37.0 81,609 91,466 +1,229  
Dec22 220621 13311.0 13311.0 13264.0 13279.0 +36.0 25 28 +7  
Mar23 220621 13327.0 13327.0 13327.0 13327.0 +35.0        
Total Volume and Open Interest 86,927 91,494 -29,251  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220621 13246.0 13420.0 13209.0 13268.0 +37.0 58,051 12,438 +2,746  
Dec22 220621 13388.0 13388.0 13279.0 13279.0 +36.0 13 42 +8  
Total Volume and Open Interest 59,056 12,480 -5,699  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220621 3449 3511 3446 3478 +28 1,405,361 4,458,268 +104,519  
Dec22 220621 3466 3498 3462 3470 +27 76 123,714 +7  
Total Volume and Open Interest 1,504,369 4,589,479 -1,075,155  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220621 10534 10564 10445 10473 +15 50,612 157,263 -412  
Dec22 220621 10470 10470 10470 10470 +15 4 225 -13  
Mar23 220621 10389 10389 10389 10389 +8        
Total Volume and Open Interest 50,853 157,488 -72,121  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220621 7061.50 7138.50 7051.50 7092.00 +31.50 176,532 588,093 -1,249  
Dec22 220621 7100.50 7100.50 7100.50 7100.50 +32.50 22 1,470 -7  
Mar23 220621 7091.50 7091.50 7091.50 7091.50 +34.00        
Total Volume and Open Interest 176,554 589,563 -102,966  
SPI 200(SFE) Weekly Monthly
Sep22 220621 6340.0 6430.0 6323.0 6415.0 +74.0 90,473 230,856 +3,988  
Dec22 220621 6416.0 6416.0 6416.0 6416.0 +74.0 0 509 +0  
Mar23 220621 6349.0 6349.0 6349.0 6349.0 +74.0        
Total Volume and Open Interest 90,495 231,402 -45,137  
FTSE MIB(ISE)
Sep22 220621 22005.00 22180.00 21905.00 21962.00 +87.00 26,901 79,234 +3,703  
Dec22 220621 21850.00 21925.00 21765.00 21797.00 +92.00 0 19 -1  
Mar23 220621 21677.00 21677.00 21677.00 21677.00 +92.00        
Total Volume and Open Interest 27,073 87,800 -40,224  
KOSPI 200(KFE)
Sep22 220621 315.95 318.75 314.00 316.70 +2.85 381,684 296,574 -1,022  
Dec22 220621 316.50 319.40 314.75 317.50 +2.85 866 17,276 +94  
Mar23 220621 315.80 315.80 315.80 315.80 +4.40 12 3,813 -1  
Total Volume and Open Interest 382,562 333,418 -936  
GSCI(CME) Weekly Monthly
Jul22 220621 761.90 765.55 754.00 755.50 +1.20 31 1,589 -5  
Aug22 220621 753.00 753.00 753.00 753.00 +1.20        
Sep22 220621 755.50 755.50 755.50 755.50 +6.20        
Total Volume and Open Interest 31 1,589 -5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!