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 23, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220623 1654.00 1655.50 1590.00 1593.25 -59.50 100,676 136,610 -14,266 Hover/Click
Aug22 220623 1565.00 1566.00 1500.00 1507.25 -56.75 22,240 51,721 +551 Hover/Click
Sep22 220623 1493.75 1493.75 1431.00 1437.00 -56.25 6,338 23,745 +356 Hover/Click
Nov22 220623 1477.75 1478.50 1409.25 1415.50 -61.00 76,749 354,830 +8,401 Hover/Click
Jan23 220623 1481.25 1483.00 1414.00 1420.25 -60.75 9,288 47,564 +1,315 Hover/Click
Mar23 220623 1478.00 1478.50 1410.50 1416.50 -59.00 8,107 54,315 -147 Hover/Click
May23 220623 1477.00 1477.00 1411.25 1417.00 -58.25 4,090 30,982 -313 Hover/Click
Jul23 220623 1471.25 1474.25 1409.50 1414.75 -58.25 1,454 29,878 -8 Hover/Click
Aug23 220623 1397.25 1397.25 1397.25 1397.25 -55.75 2 422 +2 Hover/Click
Sep23 220623 1369.50 1369.50 1354.00 1354.25 -49.25 17 752 +10 Hover/Click
Nov23 220623 1372.00 1373.00 1321.25 1328.75 -43.75 768 13,118 +46 Hover/Click
Jan24 220623 1356.75 1360.75 1325.50 1331.75 -43.50 71 544 +27 Hover/Click
Mar24 220623 1318.75 1321.75 1316.00 1321.75 -41.50 0 114 +0 Hover/Click
May24 220623 1325.50 1325.50 1312.25 1317.00 -40.00 0 127 +0 Hover/Click
Total Volume and Open Interest 229,846 745,494 -4,026  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220623 432.50 434.60 421.10 426.70 -5.70 43,438 67,955 -5,894 Hover/Click
Aug22 220623 413.50 416.50 401.20 406.00 -9.30 17,555 40,902 +43 Hover/Click
Sep22 220623 403.80 403.80 387.40 393.10 -11.10 16,104 33,164 +948 Hover/Click
Oct22 220623 397.90 397.90 381.40 386.60 -11.30 11,017 30,135 +1,330 Hover/Click
Dec22 220623 399.70 400.10 383.10 387.90 -12.00 40,098 164,646 +3,946 Hover/Click
Jan23 220623 398.10 398.10 383.00 387.50 -11.80 4,555 22,828 +944 Hover/Click
Mar23 220623 393.00 393.00 379.80 384.80 -10.20 2,183 21,114 +146 Hover/Click
May23 220623 388.80 388.80 378.80 383.90 -9.20 350 10,276 -56 Hover/Click
Jul23 220623 385.20 386.60 378.80 383.70 -8.40 305 5,666 -3 Hover/Click
Aug23 220623 380.00 386.00 377.50 379.50 -7.10 8 1,190 +1 Hover/Click
Total Volume and Open Interest 135,836 403,330 +1,466  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220623 71.00 71.13 67.26 67.71 -2.95 41,875 54,690 -6,400 Hover/Click
Aug22 220623 69.20 69.26 65.26 65.51 -3.37 24,661 51,500 +2,970 Hover/Click
Sep22 220623 68.42 68.42 64.24 64.60 -3.51 16,127 30,398 +325 Hover/Click
Oct22 220623 67.92 67.92 63.68 64.08 -3.59 9,282 26,739 -666 Hover/Click
Dec22 220623 67.74 67.75 63.43 63.89 -3.58 40,171 152,919 +2,367 Hover/Click
Jan23 220623 67.61 67.61 63.30 63.72 -3.55 5,418 23,425 +356 Hover/Click
Mar23 220623 67.21 67.21 63.08 63.47 -3.35 3,157 22,701 +554 Hover/Click
May23 220623 66.38 66.62 62.88 63.24 -3.16 949 10,935 +139 Hover/Click
Jul23 220623 65.45 66.13 62.60 62.92 -3.01 796 5,920 +80 Hover/Click
Aug23 220623 65.05 65.42 62.17 62.45 -2.79 151 537 -3 Hover/Click
Total Volume and Open Interest 143,053 387,319 -212  
Canola(WCE) Weekly Monthly
Jul22 220623 950.9 957.0 876.9 880.2 -71.7 3,250 13,133 -1,582 Hover/Click
Nov22 220623 911.5 914.4 837.2 844.7 -67.4 24,388 95,735 -1,279 Hover/Click
Jan23 220623 917.0 919.6 843.0 850.5 -67.5 6,647 24,847 +929 Hover/Click
Mar23 220623 914.0 916.3 854.8 854.8 -67.2 1,550 6,046 +859 Hover/Click
May23 220623 919.0 919.0 855.0 858.2 -65.0 446 3,691 +2 Hover/Click
Total Volume and Open Interest 36,445 146,674 -974  
Corn(CBOT) Weekly Monthly
Jul22 220623 767.25 767.25 734.50 746.75 -21.25 192,144 268,352 -27,868 Hover/Click
Sep22 220623 700.00 700.75 655.50 666.75 -35.25 104,356 443,402 +3,800 Hover/Click
Dec22 220623 692.00 692.75 645.50 655.50 -38.25 166,861 528,832 +5,270 Hover/Click
Mar23 220623 696.75 697.50 651.00 661.00 -38.00 18,932 107,026 +384 Hover/Click
May23 220623 697.25 697.25 653.00 663.50 -37.00 6,736 42,238 +410 Hover/Click
Jul23 220623 693.50 693.50 649.75 659.75 -36.75 7,002 56,674 -218 Hover/Click
Sep23 220623 640.25 641.50 609.50 617.50 -30.50 1,538 7,530 +329 Hover/Click
Dec23 220623 625.75 625.75 593.50 600.25 -26.75 4,704 52,007 +82 Hover/Click
Mar24 220623 627.25 627.25 600.00 606.75 -26.25 77 2,036 +9 Hover/Click
May24 220623 626.00 626.00 603.00 608.75 -26.25 3 181 +2 Hover/Click
Total Volume and Open Interest 502,769 1,512,152 -17,748  
Wheat(CBOT) Weekly Monthly
Jul22 220623 973.25 974.50 934.50 937.25 -39.25 54,693 44,796 -6,046 Hover/Click
Sep22 220623 985.00 987.00 946.50 949.25 -39.50 57,056 136,466 +3,609 Hover/Click
Dec22 220623 1000.75 1002.25 962.50 964.50 -39.75 26,855 75,714 -1,491 Hover/Click
Mar23 220623 1011.00 1012.50 972.75 974.50 -40.50 6,819 20,314 +260 Hover/Click
May23 220623 1016.00 1016.00 977.00 979.00 -39.75 2,122 4,837 -214 Hover/Click
Jul23 220623 998.75 999.00 960.00 961.75 -40.25 2,719 24,780 +74 Hover/Click
Total Volume and Open Interest 152,356 320,326 -3,801  
Wheat(KCBT) Weekly Monthly
Jul22 220623 1036.75 1037.75 1000.25 1005.00 -34.25 22,818 27,298 -3,740 Hover/Click
Sep22 220623 1043.00 1044.00 1006.25 1010.75 -35.00 27,842 79,335 +2,283 Hover/Click
Dec22 220623 1054.00 1054.00 1016.25 1020.50 -35.00 13,922 41,108 +549 Hover/Click
Mar23 220623 1059.50 1059.50 1023.50 1027.25 -34.75 4,140 11,743 +794 Hover/Click
May23 220623 1033.50 1042.25 1019.75 1021.75 -34.00 662 3,995 +95 Hover/Click
Jul23 220623 1011.50 1012.50 980.25 983.50 -33.50 734 6,856 +34 Hover/Click
Sep23 220623 975.25 976.25 963.75 963.75 -30.00 174 1,814 -21 Hover/Click
Total Volume and Open Interest 70,404 173,165 -2  
Wheat(MGE) Weekly Monthly
Jul22 220623 1106.00 1106.00 1079.00 1080.50 -25.50 7,427 14,907 -2,174 Hover/Click
Sep22 220623 1105.25 1105.25 1077.50 1079.75 -26.00 8,829 28,517 +1,226 Hover/Click
Dec22 220623 1113.50 1113.50 1084.50 1086.00 -27.25 3,814 20,234 +327 Hover/Click
Mar23 220623 1121.00 1121.75 1095.75 1097.25 -24.50 1,536 3,139 +534 Hover/Click
May23 220623 1124.50 1124.50 1100.00 1101.25 -23.50 129 447 +28 Hover/Click
Jul23 220623 1094.25 1099.25 1085.00 1088.25 -20.50 92 163 +9 Hover/Click
Total Volume and Open Interest 22,056 68,258 +26  
Oats(CBOT) Weekly Monthly
Jul22 220623 619.00 621.25 589.00 598.25 -23.50 255 892 -119 Hover/Click
Sep22 220623 587.75 587.75 545.25 550.50 -34.00 111 1,009 +65 Hover/Click
Dec22 220623 584.75 584.75 537.50 538.50 -44.00 123 1,023 +49 Hover/Click
Mar23 220623 550.50 550.50 535.00 535.00 -45.00 2 150 +2 Hover/Click
Total Volume and Open Interest 491 3,089 -3  
Rough Rice(CBOT) Weekly Monthly
Jul22 220623 16.28 16.28 15.99 16.11 -0.20 681 2,126 -587 Hover/Click
Sep22 220623 16.66 16.66 16.36 16.48 -0.21 347 6,783 +170 Hover/Click
Nov22 220623 16.59 16.69 16.58 16.67 -0.20 22 267 +20 Hover/Click
Jan23 220623 16.70 16.70 16.70 16.70 -0.30 0 42 +0 Hover/Click
Total Volume and Open Interest 1,050 9,245 -397  
Live Cattle(CME) Weekly Monthly
Jun22 220623 137.000 137.000 134.950 135.250 -0.880 1,403 3,021 -546 Hover/Click
Aug22 220623 135.350 135.800 133.285 133.880 -1.055 23,990 120,299 -3,022 Hover/Click
Oct22 220623 141.500 141.650 139.435 140.000 -1.080 10,751 73,844 +1,070 Hover/Click
Dec22 220623 147.000 147.050 144.785 145.450 -1.130 7,784 42,628 -476 Hover/Click
Feb23 220623 151.000 151.000 148.850 149.580 -0.970 3,030 19,354 +216 Hover/Click
Apr23 220623 154.000 154.035 152.300 152.935 -0.750 1,537 11,762 +126 Hover/Click
Total Volume and Open Interest 48,943 276,254 -2,498  
Feeder Cattle(CME) Weekly Monthly
Aug22 220623 174.285 175.880 173.450 174.850 +1.700 7,764 24,495 -358 Hover/Click
Sep22 220623 176.500 177.900 175.750 176.850 +1.550 3,795 7,955 -189 Hover/Click
Oct22 220623 178.300 179.630 177.800 178.630 +1.330 1,578 5,055 +18 Hover/Click
Nov22 220623 180.000 181.000 179.435 180.080 +1.130 763 3,590 +64 Hover/Click
Jan23 220623 180.330 181.100 179.750 180.235 +0.885 309 2,181 +7 Hover/Click
Mar23 220623 181.900 182.400 181.100 181.950 +1.000 170 511 +13 Hover/Click
Apr23 220623 183.650 184.185 182.850 183.400 +0.550 85 168 +19 Hover/Click
Total Volume and Open Interest 14,512 44,031 -398  
Lean Hogs(CME) Weekly Monthly
Jul22 220623 111.900 112.400 108.280 108.550 -3.300 14,456 20,572 +226 Hover/Click
Aug22 220623 107.930 108.550 103.580 103.680 -4.650 16,691 59,723 -257 Hover/Click
Oct22 220623 93.580 94.100 89.900 90.250 -3.700 7,867 46,091 +434 Hover/Click
Dec22 220623 86.400 86.630 83.130 83.680 -3.100 4,464 36,790 +585 Hover/Click
Feb23 220623 90.030 90.380 87.000 87.750 -2.730 1,717 13,455 +204 Hover/Click
Apr23 220623 93.350 93.750 90.430 91.100 -2.850 1,438 6,539 +333 Hover/Click
May23 220623 95.900 95.900 94.550 94.550 -2.980 11 136 +9  
Jun23 220623 102.000 102.000 98.850 99.550 -2.580 128 2,547 +34 Hover/Click
Total Volume and Open Interest 46,883 186,534 +1,638  
Class III Milk(CME) Weekly Monthly
Jun22 220623 24.30 24.34 24.28 24.29 -0.02 108 4,728 -9 Hover/Click
Jul22 220623 23.58 23.58 22.93 23.46 -0.09 585 5,674 +46 Hover/Click
Aug22 220623 24.03 24.17 23.64 24.05 -0.07 329 4,317 +83 Hover/Click
Sep22 220623 24.05 24.10 23.63 24.05 -0.06 141 3,687 +44 Hover/Click
Oct22 220623 23.84 23.90 23.57 23.77 -0.08 89 2,853 +38 Hover/Click
Nov22 220623 23.65 23.68 23.33 23.58 -0.12 61 2,800 +26 Hover/Click
Dec22 220623 23.02 23.02 22.84 22.93 -0.18 63 2,586 +22 Hover/Click
Jan23 220623 22.29 22.29 22.14 22.26 -0.04 20 1,204 +14 Hover/Click
Feb23 220623 21.71 21.85 21.68 21.70 unch 16 873 +7 Hover/Click
Mar23 220623 21.45 21.49 21.42 21.49 unch 13 956 +11 Hover/Click
Apr23 220623 21.10 21.14 21.04 21.06 +0.02 5 668 +3 Hover/Click
May23 220623 20.79 20.86 20.77 20.77 unch 5 639 +3 Hover/Click
Jun23 220623 20.66 20.66 20.59 20.65 -0.09 5 528 +2 Hover/Click
Total Volume and Open Interest 1,462 32,257 +311  
Cocoa(ICE) Weekly Monthly
Jul22 220623 2387 2418 2376 2379 -20 6,766 7,282 -3,031 Hover/Click
Sep22 220623 2444 2472 2425 2433 -19 35,003 141,970 -3,711 Hover/Click
Dec22 220623 2480 2502 2459 2466 -19 11,203 76,728 -1,146 Hover/Click
Mar23 220623 2493 2518 2475 2482 -21 6,685 46,318 +956 Hover/Click
May23 220623 2498 2526 2486 2492 -19 849 18,805 -182 Hover/Click
Jul23 220623 2507 2530 2495 2500 -19 530 7,293 -164 Hover/Click
Sep23 220623 2532 2532 2500 2507 -19 114 3,827 +78 Hover/Click
Total Volume and Open Interest 61,264 309,347 -7,160  
Coffee "C"(ICE) Weekly Monthly
Jul22 220623 238.50 238.50 231.70 232.45 -6.15 14,715 1,230 -8,007 Hover/Click
Sep22 220623 235.55 236.25 228.10 229.00 -7.40 30,332 101,545 +1,578 Hover/Click
Dec22 220623 234.00 234.55 226.25 227.25 -7.60 8,848 42,832 +779 Hover/Click
Mar23 220623 232.45 232.55 224.40 225.30 -7.55 3,260 26,093 -5 Hover/Click
May23 220623 230.45 231.00 222.95 223.75 -7.45 818 8,262 +82 Hover/Click
Jul23 220623 228.40 228.40 221.45 222.05 -7.35 159 3,112 +2 Hover/Click
Total Volume and Open Interest 58,460 192,832 -5,514  
Orange Juice(ICE) Weekly Monthly
Jul22 220623 170.05 170.40 166.05 166.20 -3.20 859 2,729 -636 Hover/Click
Sep22 220623 167.80 170.15 164.75 164.90 -2.90 984 8,548 +363 Hover/Click
Nov22 220623 165.00 165.30 163.30 163.40 -1.80 47 1,313 -4 Hover/Click
Jan23 220623 162.65 162.65 162.55 162.55 unch 0 91 +0 Hover/Click
Mar23 220623 161.80 161.80 161.80 161.80 unch 0 19 +0 Hover/Click
May23 220623 161.30 161.30 161.30 161.30 unch       Hover/Click
Total Volume and Open Interest 1,890 12,700 -277  
Sugar #11(ICE) Weekly Monthly
Jul22 220623 18.42 18.55 18.32 18.38 -0.07 40,693 77,307 -8,009 Hover/Click
Oct22 220623 18.45 18.50 18.27 18.36 -0.13 61,159 352,091 +633 Hover/Click
Mar23 220623 18.81 18.81 18.58 18.62 -0.20 20,397 148,103 +2,000 Hover/Click
May23 220623 18.24 18.24 18.03 18.07 -0.22 5,962 71,549 +456 Hover/Click
Jul23 220623 17.99 18.00 17.80 17.84 -0.22 2,880 50,171 +403 Hover/Click
Oct23 220623 17.98 17.98 17.77 17.81 -0.22 1,086 35,722 +349 Hover/Click
Mar24 220623 18.13 18.13 17.95 17.98 -0.23 347 21,318 -22 Hover/Click
May24 220623 17.54 17.55 17.40 17.42 -0.21 142 4,878 +3 Hover/Click
Total Volume and Open Interest 133,021 779,773 -4,092  
London Cocoa(LCE) Weekly Monthly
Jul22 220623 1746 1770 1741 1748 -2 7,760 23,310 -4,012 Hover/Click
Sep22 220623 1759 1778 1750 1758 -1 15,283 65,359 +526 Hover/Click
Dec22 220623 1798 1817 1785 1794 -7 7,009 83,708 +36 Hover/Click
Mar23 220623 1801 1819 1789 1796 -9 6,277 51,208 +142 Hover/Click
May23 220623 1811 1824 1796 1802 -10 975 17,652 -360 Hover/Click
Jul23 220623 1817 1830 1803 1809 -10 538 11,716 +172 Hover/Click
Sep23 220623 1830 1837 1810 1816 -10 29 6,973 -22 Hover/Click
Total Volume and Open Interest 37,873 269,633 -3,516  
London Sugar(LCE) Weekly Monthly
Aug22 220623 553.00 555.90 550.30 551.00 -2.00 3,485 30,349 -853 Hover/Click
Oct22 220623 525.40 528.20 523.60 526.90 +1.30 2,831 20,148 +481 Hover/Click
Dec22 220623 510.20 510.90 507.80 509.10 -1.90 513 14,084 +9 Hover/Click
Mar23 220623 503.50 504.80 501.60 502.40 -3.10 336 8,010 +104 Hover/Click
May23 220623 498.40 498.40 494.80 495.20 -4.20 64 3,522 +6 Hover/Click
Total Volume and Open Interest 7,395 81,719 -233  
Cotton(ICE) Weekly Monthly
Jul22 220623 143.50 143.73 136.32 136.32 -7.00 8,436 10,245 -6,025 Hover/Click
Oct22 220623 112.24 113.00 107.66 109.01 -5.65 65 271 -21 Hover/Click
Dec22 220623 108.05 108.41 101.51 102.01 -6.06 24,543 126,646 -914 Hover/Click
Mar23 220623 103.70 103.70 97.05 97.73 -5.94 7,673 27,122 +1,634 Hover/Click
May23 220623 100.98 101.15 94.56 95.33 -5.68 1,894 8,644 +589 Hover/Click
Jul23 220623 98.54 98.71 92.07 93.01 -5.50 988 7,400 -163 Hover/Click
Total Volume and Open Interest 44,448 191,861 -5,056  
Lumber(CME) Weekly Monthly
Jul22 220623 610.7 623.0 591.1 617.0 +5.4 422 842 -177  
Sep22 220623 590.6 604.2 567.0 587.3 -4.2 330 1,236 +153  
Nov22 220623 600.2 615.0 595.7 607.1 -2.0 63 250 +3  
Jan23 220623 647.8 647.8 647.8 647.8 -2.0 0 47 +0  
Mar23 220623 682.8 682.8 682.8 682.8 -2.0 0 9 +0  
May23 220623 682.9 682.9 682.9 682.9 -2.0 0 1 +0  
Jul23 220623 672.3 672.3 672.3 672.3 -2.0        
Total Volume and Open Interest 815 2,385 -21  
Crude Oil(NYM) Weekly Monthly
Aug22 220623 104.42 107.05 102.32 104.27 -1.92 427,262 255,905 -3,032 Hover/Click
Sep22 220623 102.53 104.62 100.24 101.58 -2.41 98,702 186,967 +5,543 Hover/Click
Oct22 220623 100.48 102.28 98.23 99.05 -2.78 51,281 103,828 +1,057 Hover/Click
Nov22 220623 97.99 100.15 96.36 96.88 -3.02 28,447 73,206 +4,388 Hover/Click
Dec22 220623 96.90 98.35 94.43 94.97 -3.18 76,093 225,867 +2,529 Hover/Click
Jan23 220623 94.92 96.68 92.75 93.29 -3.27 9,885 46,368 +974 Hover/Click
Feb23 220623 92.48 95.01 91.37 91.80 -3.31 5,000 44,189 +113 Hover/Click
Mar23 220623 91.90 93.80 90.03 90.47 -3.35 8,966 54,169 -989 Hover/Click
Apr23 220623 90.80 92.41 89.01 89.30 -3.37 2,794 35,697 +20 Hover/Click
May23 220623 89.73 91.51 88.02 88.26 -3.37 1,560 29,275 +107 Hover/Click
Jun23 220623 89.16 90.66 86.78 87.31 -3.39 28,147 136,230 +224 Hover/Click
Jul23 220623 88.40 89.24 86.40 86.42 -3.39 1,231 27,376 -188 Hover/Click
Aug23 220623 87.15 88.31 85.59 85.59 -3.38 788 21,660 +173 Hover/Click
Sep23 220623 85.40 85.65 84.49 84.78 -3.37 3,483 21,241 +140 Hover/Click
Oct23 220623 84.02 84.02 84.01 84.02 -3.34 570 21,368 +13 Hover/Click
Nov23 220623 84.06 84.06 83.30 83.30 -3.30 467 17,136 +305 Hover/Click
Total Volume and Open Interest 784,587 1,656,058 -6,231  
e-miNY Crude Oil(NYM)
Aug22 220623 104.325 107.050 102.350 104.275 -1.925 36,054 3,495 +375  
Sep22 220623 102.325 104.600 100.250 101.575 -2.425 340 390 -29  
Oct22 220623 98.825 102.250 98.475 99.050 -2.775 66 77 +42  
Nov22 220623 100.000 100.000 96.875 96.875 -3.025 8 41 +1  
Dec22 220623 96.000 97.900 94.750 94.975 -3.175 44 359 +1  
Jan23 220623 95.200 96.100 93.000 93.300 -3.250 0 85 +0  
Feb23 220623 91.800 91.800 91.800 91.800 -3.300 2 6 +1  
Mar23 220623 90.475 90.475 90.475 90.475 -3.350 0 16 +0  
Apr23 220623 89.300 89.300 89.300 89.300 -3.375 0 1 +0  
May23 220623 88.250 88.250 88.250 88.250 -3.375        
Total Volume and Open Interest 36,563 4,564 +398  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220623 439.23 441.96 426.29 433.79 -6.67 32,572 30,028 -1,876 Hover/Click
Aug22 220623 424.95 430.39 415.10 421.70 -6.38 50,934 64,096 +2,758 Hover/Click
Sep22 220623 416.69 420.35 405.39 411.36 -6.73 30,525 42,267 +1,600 Hover/Click
Oct22 220623 402.80 410.21 396.59 401.29 -6.92 11,430 22,768 +1,388 Hover/Click
Nov22 220623 393.63 399.30 386.90 390.63 -7.42 7,159 16,676 -70 Hover/Click
Dec22 220623 383.55 389.12 376.71 379.93 -7.94 12,120 29,458 +118 Hover/Click
Jan23 220623 372.03 379.49 367.91 370.70 -8.07 3,820 11,002 +456 Hover/Click
Feb23 220623 366.98 368.68 357.96 360.56 -7.92 2,349 7,651 +151 Hover/Click
Mar23 220623 347.52 355.73 346.10 348.48 -7.15 3,536 8,835 +85 Hover/Click
Apr23 220623 334.21 341.50 333.50 336.02 -6.21 1,804 5,410 +390 Hover/Click
May23 220623 331.08 331.08 323.19 326.30 -5.50 1,018 2,361 +99 Hover/Click
Jun23 220623 319.00 324.47 317.00 319.84 -5.19 1,227 9,471 +99 Hover/Click
Jul23 220623 319.50 319.50 316.38 316.38 -4.77 189 1,512 +35 Hover/Click
Aug23 220623 316.00 316.00 312.83 312.83 -4.40 83 736 +16 Hover/Click
Total Volume and Open Interest 159,389 268,818 +5,324  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220623 381.57 387.43 370.82 376.56 -6.85 49,530 46,799 -5,523 Hover/Click
Aug22 220623 371.08 376.86 361.29 366.10 -6.88 73,810 77,030 +5,576 Hover/Click
Sep22 220623 348.53 359.72 346.05 350.00 -6.12 32,072 50,188 +2,809 Hover/Click
Oct22 220623 319.62 328.14 316.66 320.01 -5.81 16,614 39,858 +741 Hover/Click
Nov22 220623 301.61 309.08 298.73 301.01 -6.74 11,359 24,643 -489 Hover/Click
Dec22 220623 286.92 294.00 284.38 285.84 -7.37 8,428 32,761 -841 Hover/Click
Jan23 220623 278.56 282.50 274.70 275.17 -7.64 3,834 8,876 +305 Hover/Click
Feb23 220623 277.55 277.55 269.10 269.59 -7.67 1,121 4,772 -123 Hover/Click
Mar23 220623 269.64 269.96 267.32 267.92 -7.46 799 3,743 +119 Hover/Click
Apr23 220623 287.00 291.90 285.10 285.83 -7.63 344 3,122 +48 Hover/Click
Total Volume and Open Interest 199,071 299,853 +2,908  
e-miNY RBOB Gasoline(NYM)
Jul22 220623 376.56 376.56 376.56 376.56 -6.85 0 2 +0  
Aug22 220623 366.10 366.10 366.10 366.10 -6.88 0 1 +0  
Sep22 220623 350.00 350.00 350.00 350.00 -6.12        
Oct22 220623 320.01 320.01 320.01 320.01 -5.81        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220623 6.829 6.840 6.175 6.239 -0.619 120,010 37,252 -7,629 Hover/Click
Aug22 220623 6.829 6.854 6.237 6.283 -0.589 67,298 107,391 +4,001 Hover/Click
Sep22 220623 6.781 6.817 6.239 6.280 -0.555 37,520 147,779 -1,616 Hover/Click
Oct22 220623 6.742 6.803 6.246 6.289 -0.537 30,218 97,919 -725 Hover/Click
Nov22 220623 6.769 6.883 6.329 6.375 -0.530 15,339 53,988 +388 Hover/Click
Dec22 220623 6.948 7.009 6.454 6.491 -0.528 15,364 50,649 -207 Hover/Click
Jan23 220623 7.057 7.095 6.553 6.591 -0.519 21,112 61,695 +270 Hover/Click
Feb23 220623 6.791 6.861 6.363 6.398 -0.478 6,717 28,404 +663 Hover/Click
Mar23 220623 6.085 6.110 5.775 5.821 -0.300 10,943 45,874 +248 Hover/Click
Apr23 220623 4.818 4.885 4.723 4.811 -0.062 23,488 66,660 +3,416 Hover/Click
May23 220623 4.769 4.785 4.634 4.715 -0.055 21,527 62,542 +224 Hover/Click
Jun23 220623 4.825 4.852 4.705 4.780 -0.056 9,507 22,032 -727 Hover/Click
Jul23 220623 4.888 4.923 4.773 4.850 -0.055 7,053 24,876 +799 Hover/Click
Aug23 220623 4.880 4.913 4.771 4.845 -0.054 2,708 15,587 -615 Hover/Click
Sep23 220623 4.872 4.889 4.748 4.821 -0.054 2,605 17,286 -738 Hover/Click
Oct23 220623 4.909 4.931 4.785 4.867 -0.051 8,206 39,107 -1,022 Hover/Click
Total Volume and Open Interest 411,631 1,030,971 -3,730  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220623 109.58 112.70 108.04 110.05 -1.69 204,031 202,102 -20,689 Hover/Click
Sep22 220623 106.33 109.28 105.03 106.46 -2.19 200,077 412,924 +4,690 Hover/Click
Oct22 220623 104.09 106.61 102.66 103.69 -2.46 98,086 187,408 +1,798 Hover/Click
Nov22 220623 102.26 104.48 100.79 101.42 -2.74 53,210 121,294 +3,492 Hover/Click
Dec22 220623 100.95 102.68 99.03 99.53 -2.90 89,210 195,276 +1,569 Hover/Click
Jan23 220623 99.08 101.06 97.39 97.85 -3.00 15,855 62,153 -573 Hover/Click
Feb23 220623 97.72 99.63 95.91 96.37 -3.08 7,593 61,502 -62 Hover/Click
Mar23 220623 97.00 98.39 94.62 95.08 -3.13 13,565 50,105 -639 Hover/Click
Apr23 220623 95.52 97.28 93.55 93.96 -3.16 3,436 23,300 +518 Hover/Click
May23 220623 95.75 95.75 92.70 93.02 -3.19 3,138 26,726 +1,109 Hover/Click
Jun23 220623 93.90 95.49 91.68 92.20 -3.20 19,739 102,009 -1,324 Hover/Click
Jul23 220623 93.60 93.69 91.37 91.37 -3.20 913 20,800 +43 Hover/Click
Aug23 220623 90.60 90.60 90.60 90.60 -3.18 508 15,336 +125 Hover/Click
Sep23 220623 93.00 93.00 89.83 89.83 -3.17 1,183 23,991 -809 Hover/Click
Total Volume and Open Interest 734,270 1,859,629 -9,136  
Gas Oil(ICE) Weekly Monthly
Jul22 220623 1284.75 1318.75 1277.00 1290.50 +6.25 31,473 85,926 -3,530 Hover/Click
Aug22 220623 1239.75 1272.00 1229.50 1245.25 +4.00 35,945 89,690 +1,056 Hover/Click
Sep22 220623 1215.50 1238.50 1196.00 1213.00 +2.25 25,056 63,942 +514 Hover/Click
Oct22 220623 1186.25 1209.50 1169.00 1186.75 +2.00 14,385 48,665 -194 Hover/Click
Nov22 220623 1151.00 1171.75 1132.50 1152.00 +1.75 8,751 30,463 +1,161 Hover/Click
Dec22 220623 1104.75 1125.50 1087.50 1108.50 +1.25 18,363 55,974 +523 Hover/Click
Jan23 220623 1086.75 1097.75 1065.25 1084.00 +0.25 5,050 27,731 +1,316 Hover/Click
Feb23 220623 1045.00 1065.25 1037.25 1053.00 -1.75 1,835 14,709 +40 Hover/Click
Mar23 220623 1019.50 1031.25 1003.75 1019.25 -2.75 1,965 15,350 +27 Hover/Click
Apr23 220623 989.00 1001.50 975.25 990.00 -4.00 736 7,302 +279 Hover/Click
Total Volume and Open Interest 148,519 508,268 +2,163  
Ethanol(CBOT)
Jul22 220623 2.160 2.160 2.160 2.160 unch        
Aug22 220623 2.160 2.160 2.160 2.160 unch        
Sep22 220623 2.160 2.160 2.160 2.160 unch        
Oct22 220623 2.160 2.160 2.160 2.160 unch        
Nov22 220623 2.160 2.160 2.160 2.160 unch        
Dec22 220623 2.160 2.160 2.160 2.160 unch        
Jan23 220623 2.160 2.160 2.160 2.160 unch        
Feb23 220623 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220623 103.94 107.00 102.37 104.27 -1.92 37,857 75,001 -3,794 Hover/Click
Sep22 220623 101.83 104.59 100.29 101.58 -2.41 38,637 51,490 +900 Hover/Click
Oct22 220623 99.16 102.10 98.54 99.05 -2.78 25,977 34,684 +415 Hover/Click
Nov22 220623 98.05 99.79 96.53 96.88 -3.02 10,193 18,965 +782 Hover/Click
Dec22 220623 96.31 97.98 94.63 94.97 -3.18 14,833 108,420 +1,419 Hover/Click
Jan23 220623 95.95 95.98 92.99 93.29 -3.27 2,720 9,581 +185 Hover/Click
Feb23 220623 92.28 92.28 91.50 91.80 -3.31 1,236 4,553 +21 Hover/Click
Mar23 220623 91.00 91.27 90.17 90.47 -3.35 1,603 10,813 +207 Hover/Click
Apr23 220623 89.85 89.85 89.30 89.30 -3.37 443 3,489 +3 Hover/Click
May23 220623 88.26 88.26 88.26 88.26 -3.37 189 3,148 +10 Hover/Click
Jun23 220623 89.39 89.52 87.00 87.31 -3.39 3,030 33,254 +422 Hover/Click
Jul23 220623 86.42 86.42 86.42 86.42 -3.39 96 2,630 +0 Hover/Click
Aug23 220623 85.59 85.59 85.59 85.59 -3.38 41 1,776 +1 Hover/Click
Sep23 220623 84.78 84.78 84.78 84.78 -3.37 77 4,523 +0 Hover/Click
Oct23 220623 84.02 84.02 84.02 84.02 -3.34 8 1,894 -1 Hover/Click
Nov23 220623 83.30 83.30 83.30 83.30 -3.30 10 3,325 -6 Hover/Click
Total Volume and Open Interest 139,586 448,254 +772  
US Dollar Index(ICE) Weekly Monthly
Sep22 220623 104.000 104.545 103.840 104.192 +0.212 15,502 57,855 +1,780 Hover/Click
Dec22 220623 103.720 104.190 103.470 103.832 +0.202 71 672 +49 Hover/Click
Mar23 220623 103.185 103.433 103.185 103.433 +0.243 0 16 +0 Hover/Click
Total Volume and Open Interest 15,573 58,543 +1,829  
Australian Dollar(CME) Weekly Monthly
Sep22 220623 69.31 69.33 68.74 68.94 -0.42 109,954 135,625 -1,926 Hover/Click
Dec22 220623 69.17 69.27 68.78 68.98 -0.40 209 718 +79 Hover/Click
Mar23 220623 68.98 68.98 68.79 68.98 -0.39 2 25 +0 Hover/Click
Total Volume and Open Interest 110,476 137,017 -1,895  
British Pound(CME) Weekly Monthly
Sep22 220623 122.85 123.15 121.88 122.72 -0.10 119,737 222,066 -2,320 Hover/Click
Dec22 220623 123.10 123.36 122.16 122.98 -0.09 29 4,254 -6 Hover/Click
Mar23 220623 123.26 123.63 122.45 123.26 -0.04 0 430 +0 Hover/Click
Total Volume and Open Interest 120,060 228,266 -2,154  
Canadian Dollar(CME) Weekly Monthly
Sep22 220623 77.24 77.31 76.84 76.92 -0.42 101,247 129,180 -2,359 Hover/Click
Dec22 220623 77.23 77.26 76.88 76.94 -0.41 388 9,696 +1 Hover/Click
Mar23 220623 76.98 76.98 76.93 76.98 -0.39 35 626 +20 Hover/Click
Jun23 220623 77.00 77.00 76.94 77.00 -0.33 8 72 +3 Hover/Click
Total Volume and Open Interest 101,731 140,047 -2,334  
Japanese Yen(CME) Weekly Monthly
Sep22 220623 73.87 74.91 73.85 74.53 +0.71 187,911 214,119 +4,695 Hover/Click
Dec22 220623 74.71 75.54 74.66 75.19 +0.71 1,077 991 -317 Hover/Click
Mar23 220623 75.80 76.30 75.80 75.95 +0.72 13 1,011 +8 Hover/Click
Total Volume and Open Interest 189,404 218,076 +4,343  
Swiss Franc(CME) Weekly Monthly
Sep22 220623 104.62 105.16 103.93 104.66 +0.03 32,325 37,362 -378 Hover/Click
Dec22 220623 105.40 105.94 104.77 105.49 +0.04 5 173 -1 Hover/Click
Mar23 220623 106.30 106.68 105.59 106.30 +0.07 25 134 +17 Hover/Click
Total Volume and Open Interest 32,355 37,669 -362  
EuroFX(CME) Weekly Monthly
Sep22 220623 106.31 106.46 105.46 105.85 -0.48 236,780 659,201 +4,198 Hover/Click
Dec22 220623 107.10 107.21 106.24 106.61 -0.48 848 6,914 +286 Hover/Click
Mar23 220623 107.13 107.91 106.99 107.34 -0.46 41 340 -40 Hover/Click
Total Volume and Open Interest 239,307 671,718 +4,138  
Mexican Peso(CME) Weekly Monthly
Sep22 220623 490.25 492.13 488.25 491.63 +0.63 59,032 190,754 -867 Hover/Click
Dec22 220623 482.75 482.75 481.50 482.75 +0.50 0 500 +0 Hover/Click
Total Volume and Open Interest 59,032 191,265 -867  
Brazilian Real(CME) Weekly Monthly
Jul22 220623 191.95 193.05 190.15 190.75 -2.40 11,374 51,474 -977  
Aug22 220623 190.40 191.55 188.80 189.30 -2.35 877 16,582 +355  
Sep22 220623 189.25 189.75 186.95 187.50 -2.50 44 802 +17 Hover/Click
Oct22 220623 186.35 186.35 186.35 186.35 -2.40        
Total Volume and Open Interest 12,295 68,858 -605  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220623 135~260 137~290 135~240 137~030 +1~040 314,431 1,177,079 +2,119 Hover/Click
Dec22 220623 136~030 136~150 136~030 136~150 +1~040 1 7 +1 Hover/Click
Mar23 220623 136~150 136~150 136~150 136~150 +1~040       Hover/Click
Total Volume and Open Interest 314,432 1,177,086 +1,061  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220623 116~280 118~080 116~255 117~210 +0~225 1,274,461 3,439,228 -27 Hover/Click
Dec22 220623 116~315 118~080 116~310 117~110 +0~175 1 103 +0 Hover/Click
Mar23 220623 117~110 117~110 117~110 117~110 +0~175       Hover/Click
Total Volume and Open Interest 1,274,462 3,439,331 -778  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220623 111~290 112~162 111~170 112~004 +0~140 217 3,014 +49 Hover/Click
Sep22 220623 111~022 112~016 111~004 111~174 +0~140 818,252 3,851,214 +15,246 Hover/Click
Dec22 220623 111~174 111~174 111~174 111~174 +0~140       Hover/Click
Total Volume and Open Interest 818,469 3,854,228 +15,295  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220623 105~016 105~122 105~000 105~042 +0~024 2,275 17,946 -2,643 Hover/Click
Sep22 220623 104~204 105~020 104~185 104~241 +0~033 427,549 2,068,971 +22,908 Hover/Click
Dec22 220623 104~231 104~231 104~231 104~231 +0~033       Hover/Click
Total Volume and Open Interest 429,824 2,086,917 +20,265  
Eurodollars(CME) Weekly Monthly
Sep22 220623 96.660 96.775 96.635 96.690 +0.005 171,714 1,047,234 +16,326  
Dec22 220623 96.155 96.355 96.125 96.220 +0.040 209,107 1,440,734 +7,580  
Mar23 220623 96.170 96.425 96.140 96.265 +0.080 117,133 1,016,709 +18,324  
Jun23 220623 96.285 96.560 96.245 96.385 +0.105 98,664 751,117 +5,073  
Sep23 220623 96.430 96.720 96.395 96.535 +0.115 63,393 829,003 +2,087  
Dec23 220623 96.555 96.835 96.530 96.660 +0.105 98,454 1,096,027 -6,993  
Mar24 220623 96.655 96.930 96.640 96.775 +0.115 44,919 429,908 -237  
Jun24 220623 96.750 97.010 96.735 96.875 +0.120 40,286 406,805 -3,316  
Sep24 220623 96.800 97.055 96.800 96.935 +0.120 34,527 419,256 -346  
Dec24 220623 96.830 97.070 96.825 96.960 +0.115 52,349 714,707 -1,241  
Mar25 220623 96.865 97.090 96.860 96.995 +0.115 27,922 250,286 +2,473  
Jun25 220623 96.875 97.080 96.870 97.000 +0.110 31,151 143,370 -3,640  
Sep25 220623 96.870 97.065 96.870 96.995 +0.105 20,638 123,849 +1,693  
Dec25 220623 96.865 97.040 96.855 96.980 +0.105 22,163 146,028 +1,543  
Mar26 220623 96.850 97.015 96.840 96.960 +0.100 17,601 74,953 +612  
Jun26 220623 96.835 96.985 96.820 96.940 +0.100 13,905 65,397 +1,367  
Sep26 220623 96.815 96.965 96.805 96.920 +0.095 12,480 92,642 -130  
Dec26 220623 96.780 96.930 96.775 96.885 +0.095 16,855 60,565 +2,760  
Total Volume and Open Interest 1,165,936 9,411,173 +54,300  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220623 150~21 153~27 150~20 152~26 +1~25 152,138 1,280,854 +193  
Dec22 220623 152~20 152~20 152~20 152~20 +1~25        
Total Volume and Open Interest 152,138 1,280,854 +79  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220623 125~080 126~315 125~040 126~085 +0~305 248,362 1,208,739 -2,841  
Dec22 220623 126~085 126~085 126~085 126~085 +0~305        
Total Volume and Open Interest 248,362 1,208,739 -2,868  
30 Day Federal Funds(CBOT)
Jun22 220623 98.795 98.795 98.793 98.793 unch 7,862 169,490 +809  
Jul22 220623 98.315 98.325 98.315 98.315 unch 29,889 352,687 -4,453  
Aug22 220623 97.695 97.740 97.690 97.700 -0.005 75,677 245,960 +5,618  
Sep22 220623 97.515 97.570 97.505 97.525 unch 11,196 121,170 -885  
Oct22 220623 97.085 97.175 97.075 97.110 +0.005 30,396 176,168 +1,946  
Nov22 220623 96.710 96.845 96.695 96.750 +0.010 21,538 166,882 +694  
Total Volume and Open Interest 232,551 1,646,303 +9,276  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220623 147.72 148.57 147.72 148.54 +0.77 12,982 14,960 -507 Hover/Click
Dec22 220623 148.54 148.54 148.54 148.54 +0.77       Hover/Click
Mar23 220623 148.54 148.54 148.54 148.54 +0.77       Hover/Click
Total Volume and Open Interest 12,982 14,960 -507  
Euro-Buxl(EUREX)
Sep22 220623 156.88 163.02 156.14 162.32 +5.02 75,821 236,825 +7,832  
Dec22 220623 160.78 160.78 160.78 160.78 +5.02        
Mar23 220623 159.30 159.30 159.30 159.30 +5.02        
Total Volume and Open Interest 75,821 236,825 +7,832  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220623 145.24 148.45 144.81 148.19 +2.91 782,885 1,413,249 +56,457 Hover/Click
Dec22 220623 143.90 145.68 143.90 145.68 +2.91 0 167 +0 Hover/Click
Mar23 220623 146.17 146.17 146.17 146.17 +2.91       Hover/Click
Total Volume and Open Interest 782,885 1,413,416 +56,457  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220623 121.97 123.73 121.82 123.54 +1.59 436,983 1,840,692 +1,758 Hover/Click
Dec22 220623 123.16 123.16 123.16 123.16 +1.59 0 7 +0 Hover/Click
Mar23 220623 122.78 122.78 122.78 122.78 +1.59       Hover/Click
Total Volume and Open Interest 436,983 1,840,699 +1,758  
Euro-Schatz(EUREX)
Sep22 220623 108.34 108.93 108.29 108.86 +0.53 304,584 2,115,939 -23,409  
Dec22 220623 108.57 108.57 108.57 108.57 +0.52 0 18 +0  
Mar23 220623 108.43 108.43 108.43 108.43 +0.53        
Total Volume and Open Interest 304,584 2,115,957 -23,409  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220623 99.400 99.400 99.400 99.400 +0.130 0 1,349 +0  
Dec22 220623 98.740 98.740 98.740 98.740 +0.195 0 193 +0  
Total Volume and Open Interest 0 3,010 -5  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220623 115~17 116~08 115~15 116~06 +2~21 0 21,859 +0 Hover/Click
Sep22 220623 111~30 114~08 111~30 114~04 +1~25 277,437 623,976 -1,547 Hover/Click
Total Volume and Open Interest 277,452 645,890 -1,547  
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 220623 99.310 99.440 99.305 99.400 +0.090 66,158 586,120 -932  
Dec22 220623 98.555 98.795 98.545 98.740 +0.185 77,983 706,669 +9,035  
Mar23 220623 98.050 98.370 98.030 98.315 +0.270 72,665 643,638 +7,238  
Total Volume and Open Interest 733,310 4,423,754 +38,452  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220623 97.14 97.23 97.13 97.20 +0.06 37,678 183,823 -1,175  
Dec22 220623 96.17 96.30 96.16 96.26 +0.10 34,489 181,198 -444  
Mar23 220623 95.75 95.89 95.73 95.86 +0.12 19,670 128,957 +877  
Jun23 220623 95.65 95.82 95.61 95.76 +0.13 16,284 117,116 +812  
Sep23 220623 95.67 95.87 95.64 95.79 +0.13 11,274 128,299 +1,942  
Dec23 220623 95.74 95.93 95.69 95.86 +0.15 13,455 66,946 +1,168  
Mar24 220623 95.78 95.97 95.73 95.89 +0.14 4,222 53,030 +1,098  
Jun24 220623 95.82 96.00 95.76 95.91 +0.14 6,591 20,468 +1,122  
Sep24 220623 95.78 96.00 95.78 95.94 +0.14 273 643 +196  
Dec24 220623 95.89 95.97 95.89 95.95 +0.16 50 64 +50  
Total Volume and Open Interest 143,986 880,648 +5,646  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220623 95.98 96.14 95.96 96.08 +0.14 151,857 968,437 -1,874  
Dec22 220623 96.08 96.08 96.08 96.08 +0.14        
Total Volume and Open Interest 151,857 968,437 -1,874  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220623 96.27 96.43 96.25 96.38 +0.12 162,540 744,715 +389  
Dec22 220623 96.38 96.38 96.38 96.38 +0.12        
Total Volume and Open Interest 162,540 744,715 +389  
Gold(CMX) Weekly Monthly
Jun22 220623 1835.5 1841.2 1825.7 1825.7 -8.6 216 359 -39 Hover/Click
Aug22 220623 1839.7 1848.9 1823.5 1829.8 -8.6 176,299 413,632 +815 Hover/Click
Oct22 220623 1848.5 1857.6 1832.4 1838.6 -8.8 3,726 14,140 -124 Hover/Click
Dec22 220623 1859.8 1868.5 1843.6 1849.7 -8.8 6,361 55,045 +1,386 Hover/Click
Feb23 220623 1872.0 1880.0 1855.6 1861.5 -9.0 588 7,969 +220 Hover/Click
Apr23 220623 1871.5 1885.4 1871.5 1873.1 -9.5 440 4,442 +236 Hover/Click
Jun23 220623 1890.8 1890.9 1883.4 1884.8 -9.5 49 2,440 -4 Hover/Click
Aug23 220623 1898.1 1898.1 1896.8 1896.8 -9.5 6 55 -1 Hover/Click
Oct23 220623 1908.8 1908.8 1908.8 1908.8 -9.5 2 28 +2 Hover/Click
Dec23 220623 1920.8 1920.8 1920.8 1920.8 -9.5 1 519 +0 Hover/Click
Feb24 220623 1924.6 1924.6 1924.6 1924.6 -9.5       Hover/Click
Apr24 220623 1933.6 1933.6 1933.6 1933.6 -9.5       Hover/Click
Total Volume and Open Interest 188,107 500,276 +2,461  
Silver(CMX) Weekly Monthly
Jul22 220623 2142.0 2149.5 2089.0 2104.2 -37.9 64,993 45,422 -3,055 Hover/Click
Sep22 220623 2147.5 2156.0 2093.5 2109.1 -40.6 20,042 81,345 +4,365 Hover/Click
Dec22 220623 2161.0 2171.5 2110.0 2124.7 -41.7 2,090 14,659 +373 Hover/Click
Mar23 220623 2171.5 2184.0 2130.0 2143.5 -43.0 365 2,253 +27 Hover/Click
May23 220623 2157.6 2157.6 2157.6 2157.6 -43.0 15 155 -9 Hover/Click
Jul23 220623 2173.3 2173.3 2170.5 2173.3 -43.3 3 127 +3 Hover/Click
Sep23 220623 2188.5 2188.5 2182.5 2188.5 -43.5 0 14 +0 Hover/Click
Total Volume and Open Interest 87,824 145,356 +1,768  
Platinum(NYMEX) Weekly Monthly
Jul22 220623 926.0 928.9 902.2 904.4 -22.5 21,142 20,307 -3,236 Hover/Click
Oct22 220623 927.0 928.7 902.6 903.7 -22.4 7,803 43,978 +3,392 Hover/Click
Jan23 220623 929.0 932.2 907.5 908.9 -21.6 95 622 +20 Hover/Click
Apr23 220623 926.5 926.5 914.0 914.1 -21.1 0 36 +0 Hover/Click
Total Volume and Open Interest 29,042 64,946 +178  
Palladium(NYMEX) Weekly Monthly
Jun22 220623 1815.20 1815.20 1815.20 1815.20 -13.80 0 7 +0 Hover/Click
Sep22 220623 1841.50 1884.50 1819.00 1824.10 -13.80 1,726 7,533 -95 Hover/Click
Dec22 220623 1833.90 1833.90 1833.90 1833.90 -15.10 3 48 +0 Hover/Click
Total Volume and Open Interest 1,763 7,641 -95  
Copper(CMX) Weekly Monthly
Jul22 220623 393.25 394.65 372.30 373.90 -20.50 81,091 46,378 -6,224 Hover/Click
Sep22 220623 394.70 395.35 373.25 374.65 -20.35 50,363 86,077 +3,326 Hover/Click
Dec22 220623 394.45 394.45 374.80 376.10 -19.80 8,425 33,592 +1,303 Hover/Click
Mar23 220623 390.40 392.60 376.20 377.05 -19.65 1,186 10,850 +495 Hover/Click
May23 220623 388.90 388.90 377.50 377.50 -19.50 50 638 +13 Hover/Click
Total Volume and Open Interest 143,747 187,170 -1,689  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220623 30478 30698 30247 30672 +201 202,383 68,939 -2,389 Hover/Click
Dec22 220623 30456 30761 30334 30751 +206 59 85 +35 Hover/Click
Mar23 220623 30918 30918 30918 30918 +190       Hover/Click
Jun23 220623 30995 30995 30995 30995 +191       Hover/Click
Total Volume and Open Interest 202,442 69,024 -2,354  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220623 3761.25 3805.75 3735.00 3799.75 +37.00 1,566,039 2,241,265 +9,562 Hover/Click
Dec22 220623 3766.75 3820.50 3750.00 3815.00 +37.00 3,471 16,307 +666 Hover/Click
Mar23 220623 3791.50 3842.50 3774.50 3837.50 +36.00 220 1,896 -204 Hover/Click
Jun23 220623 3860.50 3860.50 3860.50 3860.50 +36.00 240 429 +235 Hover/Click
Total Volume and Open Interest 1,569,970 2,262,004 +10,259  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220623 11542.75 11766.75 11460.50 11737.50 +171.75 657,209 235,329 +1,543 Hover/Click
Dec22 220623 11599.00 11832.75 11533.00 11806.00 +169.75 657 1,253 -19 Hover/Click
Mar23 220623 11895.00 11895.00 11715.00 11895.00 +170.00 0 41 +0 Hover/Click
Total Volume and Open Interest 657,866 236,624 +1,524  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220623 2237.00 2257.90 2219.90 2253.80 +13.50 13,589 57,800 -596 Hover/Click
Dec22 220623 2262.80 2262.80 2248.30 2262.80 +11.90 0 1 +0 Hover/Click
Mar23 220623 2267.10 2267.10 2267.10 2267.10 +11.80       Hover/Click
Total Volume and Open Interest 13,589 57,801 -596  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220623 29.15 29.80 28.65 29.01 unch 76,449 124,030 -2,668  
Aug22 220623 29.35 29.80 28.85 29.18 +0.06 34,780 54,779 +1,860  
Sep22 220623 29.55 29.92 29.12 29.44 +0.07 12,403 28,692 +1,204  
Total Volume and Open Interest 144,481 257,929 +2,057  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220623 1120.30 1120.30 1120.30 1120.30 +8.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220623 1690.00 1715.20 1676.50 1711.80 +20.40 218,285 569,489 +3,194 Hover/Click
Dec22 220623 1692.30 1721.00 1685.00 1718.30 +18.20 12 50 +3 Hover/Click
Mar23 220623 1712.80 1712.80 1712.80 1712.80 +20.30 2 2 +2 Hover/Click
Total Volume and Open Interest 218,299 569,541 +3,199  
Nikkei 225(CME)
Sep22 220623 26230 26415 26035 26255 -5 7,707 12,378 +534  
Dec22 220623 26080 26205 25920 26080 +10 7 2 +0  
Total Volume and Open Interest 7,714 12,380 +534  
Nikkei 225(SGX) Weekly Monthly
Sep22 220623 26120 26395 25940 26110 -15 60,104 103,214 -2,410  
Dec22 220623 25890 25890 25890 25890 -15 15 13,004 +4  
Mar23 220623 25840 25840 25840 25840 -10 0 346 +0  
Total Volume and Open Interest 60,954 133,627 -1,599  
Nikkei 225 Mini(JPX)
Sep22 220623 26060 26350 25980 26120 +20 600,310 319,703 -8,186  
Dec22 220623 25770 26160 25710 25850 -20 18,423 10,477 -612  
Mar23 220623 25780 26090 25675 25830 +20 365 1,958 -9  
Total Volume and Open Interest 652,914 380,967 -10,133  
Nikkei 225(JPX)
Sep22 220623 26060 26350 25980 26120 +20 53,042 222,482 +2,586  
Dec22 220623 25840 26110 25760 25850 -20 350 32,072 +228  
Mar23 220623 25790 25830 25790 25830 +20 1 4,714 +200  
Total Volume and Open Interest 53,400 302,961 +3,137  
Nikkei 225(CME) Yen
Sep22 220623 26175 26350 25970 26195 unch 50,485 51,176 +2,498  
Dec22 220623 25800 26110 25755 25965 -10 4 22 +1  
Mar23 220623 25895 25895 25895 25895 +5        
Total Volume and Open Interest 50,489 51,198 +2,499  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220623 26200 26200 26200 26200 unch        
Dec22 220623 25970 25970 25970 25970 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220623 5885.5 5947.0 5819.5 5872.5 -33.5 49,748 253,353 -7,718  
Aug22 220623 5873.0 5873.0 5869.0 5869.0 -33.5 3 14 +6  
Sep22 220623 5837.5 5923.0 5837.5 5867.0 -33.5 60 5,700 +357  
Dec22 220623 5819.5 5854.5 5819.5 5854.5 -36.0 0 14,533 -1  
Mar23 220623 5860.5 5860.5 5860.5 5860.5 -38.5        
Jun23 220623 5745.5 5745.5 5745.5 5745.5 -45.0        
Total Volume and Open Interest 49,811 273,603 -7,356  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220623 20980 21385 20933 21227 +247 114,771 115,596 -1,364  
Jul22 220623 20947 21286 20839 21131 +249 1,743 3,033 +791  
Aug22 220623 21094 21094 21094 21094 +245 0 1 +0  
Total Volume and Open Interest 116,902 140,072 -436  
DAX(EUREX) Weekly Monthly
Sep22 220623 13066.0 13137.0 12813.0 12918.0 -220.0 56,313 86,297 +3,427  
Dec22 220623 13088.0 13088.0 12870.0 12927.0 -222.0 15 44 +10  
Mar23 220623 12965.0 12965.0 12965.0 12965.0 -228.0        
Total Volume and Open Interest 56,328 86,341 +3,437  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220623 13059.0 13137.0 12813.0 12918.0 -220.0 39,734 11,073 +1,009  
Dec22 220623 12966.0 13058.0 12832.0 12927.0 -222.0 5 43 +0  
Total Volume and Open Interest 39,739 11,116 +1,009  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220623 3428 3469 3397 3428 -26 832,374 4,415,944 +123,808  
Dec22 220623 3451 3452 3406 3419 -27 19,598 142,806 +19,095  
Total Volume and Open Interest 851,972 4,566,247 +142,903  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220623 10511 10511 10388 10445 -58 25,584 153,695 +2,700  
Dec22 220623 10478 10478 10431 10439 -61 15 245 +9  
Mar23 220623 10353 10353 10353 10353 -67        
Total Volume and Open Interest 25,599 153,940 +2,709  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220623 6991.00 7063.50 6937.00 6969.00 -73.50 81,741 584,155 -1,055  
Dec22 220623 6978.00 6978.00 6978.00 6978.00 -73.50 0 1,465 -5  
Mar23 220623 6969.00 6969.00 6969.00 6969.00 -73.50        
Total Volume and Open Interest 81,741 585,620 -1,060  
SPI 200(SFE) Weekly Monthly
Sep22 220623 6370.0 6453.0 6362.0 6424.0 +35.0 42,641 235,455 +4,020  
Dec22 220623 6425.0 6425.0 6425.0 6425.0 +35.0 0 509 +0  
Mar23 220623 6358.0 6358.0 6358.0 6358.0 +35.0        
Total Volume and Open Interest 42,657 236,053 +4,023  
FTSE MIB(ISE)
Sep22 220623 21635.00 21855.00 21335.00 21522.00 -166.00 14,034 76,292 +1,754  
Dec22 220623 21345.00 21615.00 21200.00 21350.00 -171.00 18 590 +14  
Mar23 220623 21230.00 21230.00 21230.00 21230.00 -171.00        
Total Volume and Open Interest 14,052 76,882 +1,768  
KOSPI 200(KFE)
Sep22 220623 308.45 310.95 304.50 306.10 -2.20 330,345 308,918 +2,482  
Dec22 220623 309.00 311.50 305.25 306.85 -2.25 344 17,311 -23  
Mar23 220623 305.00 305.00 305.00 305.00 -0.80 1 3,619 -200  
Total Volume and Open Interest 330,696 345,612 +2,265  
GSCI(CME) Weekly Monthly
Jul22 220623 737.35 741.35 721.45 725.15 -18.20 62 1,430 -16  
Aug22 220623 722.65 722.65 722.65 722.65 -18.20        
Sep22 220623 725.15 725.15 725.15 725.15 -13.20        
Total Volume and Open Interest 62 1,430 -16  
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