Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 27, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220627 1599.00 1636.25 1593.00 1630.50 +19.75 128,173 110,711 -9,496 Hover/Click
Aug22 220627 1510.75 1536.25 1504.00 1529.50 +8.75 41,287 54,545 -836 Hover/Click
Sep22 220627 1430.25 1460.25 1424.00 1452.00 +6.25 15,422 21,155 -2,587 Hover/Click
Nov22 220627 1406.00 1441.25 1400.50 1432.75 +8.50 132,541 355,416 -1,627 Hover/Click
Jan23 220627 1411.00 1444.75 1404.75 1436.75 +8.50 14,469 49,535 +470 Hover/Click
Mar23 220627 1406.00 1439.25 1400.75 1430.00 +7.00 11,013 53,484 -848 Hover/Click
May23 220627 1408.75 1438.50 1401.25 1428.75 +6.00 6,835 31,156 -350 Hover/Click
Jul23 220627 1403.50 1435.00 1399.50 1425.50 +5.25 3,262 30,040 +320 Hover/Click
Aug23 220627 1403.25 1403.25 1403.25 1403.25 +3.50 9 435 -4 Hover/Click
Sep23 220627 1358.25 1363.00 1348.75 1357.00 +1.75 84 764 +11 Hover/Click
Nov23 220627 1320.00 1337.00 1312.50 1328.50 unch 1,291 13,018 -131 Hover/Click
Jan24 220627 1322.25 1339.25 1322.25 1331.25 unch 82 665 +11 Hover/Click
Mar24 220627 1311.50 1327.75 1311.50 1321.00 unch 101 107 -1 Hover/Click
May24 220627 1307.75 1323.25 1307.75 1316.50 +1.00 155 197 +43 Hover/Click
Total Volume and Open Interest 354,786 722,026 -15,030  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220627 432.00 444.70 429.50 442.70 +10.10 56,068 53,774 -8,164 Hover/Click
Aug22 220627 411.10 417.10 408.00 414.60 +3.20 33,887 45,746 +3,350 Hover/Click
Sep22 220627 395.00 402.60 393.60 400.20 +2.90 20,092 36,031 +3,060 Hover/Click
Oct22 220627 386.80 394.60 385.40 392.40 +3.00 15,317 28,468 -2,089 Hover/Click
Dec22 220627 388.70 396.30 385.70 394.20 +3.50 59,299 169,287 +3,509 Hover/Click
Jan23 220627 385.60 394.80 385.00 393.20 +3.50 7,412 23,678 -209 Hover/Click
Mar23 220627 381.20 390.50 381.10 389.10 +3.30 3,745 21,121 +39 Hover/Click
May23 220627 384.30 388.50 379.60 387.30 +3.10 1,965 10,369 -23 Hover/Click
Jul23 220627 384.90 387.20 378.80 386.30 +3.10 1,065 5,852 +91 Hover/Click
Aug23 220627 379.00 381.80 379.00 380.90 +2.80 162 1,237 +46 Hover/Click
Total Volume and Open Interest 199,417 401,174 -286  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220627 69.54 71.15 68.01 70.82 +1.07 47,682 37,940 -8,429 Hover/Click
Aug22 220627 66.80 68.42 65.14 67.85 +0.92 43,371 56,498 +2,125 Hover/Click
Sep22 220627 65.71 67.05 64.18 66.65 +0.80 16,544 32,895 +1,045 Hover/Click
Oct22 220627 64.79 66.19 63.51 65.91 +0.74 14,240 26,943 -852 Hover/Click
Dec22 220627 64.68 65.96 63.25 65.68 +0.73 66,206 152,280 -2,097 Hover/Click
Jan23 220627 64.30 65.70 63.04 65.43 +0.75 12,809 24,913 +520 Hover/Click
Mar23 220627 64.23 65.36 62.85 65.06 +0.72 8,367 23,678 +416 Hover/Click
May23 220627 63.75 65.06 62.64 64.76 +0.69 4,973 12,217 +877 Hover/Click
Jul23 220627 62.50 64.68 62.50 64.34 +0.66 5,372 7,725 +1,356 Hover/Click
Aug23 220627 62.00 64.13 62.00 63.80 +0.67 844 695 +133 Hover/Click
Total Volume and Open Interest 224,356 384,764 -4,108  
Canola(WCE) Weekly Monthly
Jul22 220627 882.5 910.2 875.4 901.1 +18.6 4,517 10,562 -1,211 Hover/Click
Nov22 220627 869.9 891.7 853.9 889.4 +19.2 34,176 89,849 -5,047 Hover/Click
Jan23 220627 874.3 898.2 860.2 895.6 +19.4 7,774 25,321 +126 Hover/Click
Mar23 220627 879.5 903.7 879.0 902.0 +20.2 543 6,424 +248 Hover/Click
May23 220627 894.8 906.7 885.7 906.7 +20.0 418 3,956 +266 Hover/Click
Total Volume and Open Interest 47,595 139,811 -5,486  
Corn(CBOT) Weekly Monthly
Jul22 220627 740.00 746.25 731.00 744.25 -6.00 215,839 197,096 -31,539 Hover/Click
Sep22 220627 668.00 671.75 654.00 661.25 -21.50 163,822 456,463 +6,688 Hover/Click
Dec22 220627 656.00 662.25 644.25 653.00 -21.00 244,863 522,016 -7,516 Hover/Click
Mar23 220627 667.25 667.25 650.00 659.00 -20.25 20,229 108,868 +1,821 Hover/Click
May23 220627 663.00 669.50 652.75 661.75 -20.00 7,993 45,591 +2,639 Hover/Click
Jul23 220627 664.50 666.25 649.75 658.75 -18.75 9,372 58,519 +1,652 Hover/Click
Sep23 220627 612.25 621.25 608.75 619.50 -10.25 1,764 7,655 -61 Hover/Click
Dec23 220627 601.00 605.00 592.00 603.25 -6.25 5,613 52,319 -64 Hover/Click
Mar24 220627 602.00 611.00 598.75 609.75 -6.00 306 2,119 +71 Hover/Click
May24 220627 602.50 613.25 601.50 612.25 -5.75 32 182 +1 Hover/Click
Total Volume and Open Interest 670,400 1,454,833 -26,189  
Wheat(CBOT) Weekly Monthly
Jul22 220627 922.00 940.00 900.50 904.00 -19.75 32,876 38,858 -2,586 Hover/Click
Sep22 220627 933.25 952.25 913.50 917.50 -19.00 46,898 140,194 +2,200 Hover/Click
Dec22 220627 950.00 968.50 929.50 933.00 -19.25 20,285 75,819 +722 Hover/Click
Mar23 220627 960.00 978.00 940.00 943.25 -18.75 6,176 21,234 +738 Hover/Click
May23 220627 961.00 979.50 943.00 947.25 -18.00 2,135 4,842 +161 Hover/Click
Jul23 220627 947.00 961.00 922.75 930.50 -16.25 2,579 24,677 -29 Hover/Click
Total Volume and Open Interest 112,681 319,102 +1,317  
Wheat(KCBT) Weekly Monthly
Jul22 220627 992.00 1003.75 971.50 972.75 -19.75 15,291 21,405 -2,391 Hover/Click
Sep22 220627 996.00 1009.75 977.50 978.75 -19.50 23,861 80,215 +1,159 Hover/Click
Dec22 220627 1006.75 1019.50 987.50 988.75 -19.25 10,092 43,015 +1,422 Hover/Click
Mar23 220627 1015.00 1025.75 994.50 995.75 -18.75 2,982 12,533 +680 Hover/Click
May23 220627 1013.75 1021.00 989.50 990.75 -18.00 621 4,004 +17 Hover/Click
Jul23 220627 972.25 985.00 950.00 952.50 -18.25 709 6,669 -77 Hover/Click
Sep23 220627 957.00 963.00 933.50 933.75 -18.25 141 1,814 -2 Hover/Click
Total Volume and Open Interest 53,781 170,679 +798  
Wheat(MGE) Weekly Monthly
Jul22 220627 1070.00 1077.50 1038.00 1041.50 -29.25 3,849 10,808 -1,265 Hover/Click
Sep22 220627 1068.00 1077.50 1040.75 1044.50 -26.00 9,491 28,565 -90 Hover/Click
Dec22 220627 1077.00 1083.75 1048.00 1051.75 -24.50 3,543 21,325 +729 Hover/Click
Mar23 220627 1088.00 1088.50 1060.00 1063.75 -23.75 1,923 4,013 +805 Hover/Click
May23 220627 1096.00 1096.00 1067.75 1067.75 -23.25 245 510 +59 Hover/Click
Jul23 220627 1060.00 1060.00 1054.00 1054.00 -23.25 57 187 +23 Hover/Click
Total Volume and Open Interest 19,199 66,295 +282  
Oats(CBOT) Weekly Monthly
Jul22 220627 607.75 632.50 601.25 619.00 +22.00 403 565 -124 Hover/Click
Sep22 220627 533.25 542.75 499.50 508.75 -24.25 286 1,071 +70 Hover/Click
Dec22 220627 524.00 525.75 485.50 497.00 -21.25 397 1,101 +4 Hover/Click
Mar23 220627 499.00 499.00 487.50 487.50 -18.00 25 158 +6 Hover/Click
Total Volume and Open Interest 1,122 2,916 -39  
Rough Rice(CBOT) Weekly Monthly
Jul22 220627 16.15 16.25 16.05 16.08 +0.02 366 1,474 -222 Hover/Click
Sep22 220627 16.51 16.60 16.41 16.44 +0.03 745 7,195 +28 Hover/Click
Nov22 220627 16.69 16.69 16.62 16.68 +0.08 6 265 -5 Hover/Click
Jan23 220627 16.80 16.80 16.80 16.80 +0.16 4 46 +4 Hover/Click
Total Volume and Open Interest 1,121 9,007 -195  
Live Cattle(CME) Weekly Monthly
Jun22 220627 135.850 136.500 134.850 136.250 +0.900 805 1,408 -509 Hover/Click
Aug22 220627 134.100 134.285 132.350 133.485 +0.105 26,581 118,479 +0 Hover/Click
Oct22 220627 140.500 140.500 138.880 140.130 +0.380 12,240 74,826 +206 Hover/Click
Dec22 220627 146.035 146.150 144.750 145.800 +0.550 8,219 42,806 -269 Hover/Click
Feb23 220627 150.500 150.580 149.380 150.450 +0.700 5,228 20,209 -212 Hover/Click
Apr23 220627 153.500 153.750 152.500 153.500 +0.500 3,121 11,714 -280 Hover/Click
Total Volume and Open Interest 57,225 274,894 -1,028  
Feeder Cattle(CME) Weekly Monthly
Aug22 220627 173.880 175.750 172.685 174.130 +1.630 6,972 23,534 -264 Hover/Click
Sep22 220627 176.435 177.900 175.350 176.800 +1.720 3,180 8,100 +55 Hover/Click
Oct22 220627 178.285 179.685 177.500 178.935 +1.855 1,694 5,165 +38 Hover/Click
Nov22 220627 179.100 181.130 178.900 180.450 +1.965 776 3,681 +8 Hover/Click
Jan23 220627 179.650 181.285 179.100 180.800 +2.200 299 2,300 +14 Hover/Click
Mar23 220627 181.700 182.500 180.350 182.100 +2.050 170 523 +18 Hover/Click
Apr23 220627 183.535 184.500 182.700 183.650 +1.000 125 224 +57 Hover/Click
Total Volume and Open Interest 13,273 43,645 -32  
Lean Hogs(CME) Weekly Monthly
Jul22 220627 111.580 111.980 110.100 110.180 -0.750 10,065 17,470 -2,276 Hover/Click
Aug22 220627 108.030 108.700 104.650 104.880 -1.900 21,080 60,772 +753 Hover/Click
Oct22 220627 92.950 93.330 90.600 91.030 -1.300 7,267 46,960 +673 Hover/Click
Dec22 220627 85.550 85.950 83.500 84.080 -1.220 4,561 36,766 -292 Hover/Click
Feb23 220627 89.430 89.750 87.680 88.500 -0.850 1,866 13,838 +277 Hover/Click
Apr23 220627 93.100 93.280 91.330 92.430 -0.620 1,058 6,914 +306 Hover/Click
May23 220627 95.350 95.780 95.350 95.780 -0.720 9 143 +7  
Jun23 220627 101.450 101.580 99.800 100.880 -0.550 193 2,637 +55 Hover/Click
Total Volume and Open Interest 46,171 186,238 -468  
Class III Milk(CME) Weekly Monthly
Jun22 220627 24.33 24.34 24.33 24.33 unch 243 4,705 -21 Hover/Click
Jul22 220627 22.64 22.74 22.41 22.43 -0.35 512 5,374 -100 Hover/Click
Aug22 220627 23.37 23.42 23.00 23.08 -0.42 317 4,533 +90 Hover/Click
Sep22 220627 23.40 23.50 23.33 23.42 -0.16 36 3,729 +13 Hover/Click
Oct22 220627 23.41 23.58 23.40 23.54 -0.06 85 2,920 +53 Hover/Click
Nov22 220627 23.26 23.40 23.20 23.39 +0.09 104 2,836 +34 Hover/Click
Dec22 220627 22.75 22.83 22.70 22.83 +0.03 91 2,655 +71 Hover/Click
Jan23 220627 22.00 22.01 21.88 22.00 -0.01 12 1,241 +7 Hover/Click
Feb23 220627 21.50 21.55 21.47 21.55 +0.05 10 894 +4 Hover/Click
Mar23 220627 21.22 21.29 21.16 21.17 -0.05 22 991 +17 Hover/Click
Apr23 220627 21.00 21.00 20.80 20.81 -0.09 19 676 +7 Hover/Click
May23 220627 20.54 20.58 20.54 20.54 +0.02 21 655 +9 Hover/Click
Jun23 220627 20.54 20.54 20.31 20.34 -0.06 5 527 +1 Hover/Click
Total Volume and Open Interest 1,490 32,492 +196  
Cocoa(ICE) Weekly Monthly
Jul22 220627 2371 2371 2361 2361 -20 4,570 2,435 -2,776 Hover/Click
Sep22 220627 2450 2460 2396 2410 -22 21,051 140,515 -890 Hover/Click
Dec22 220627 2480 2492 2432 2446 -20 6,801 75,285 -701 Hover/Click
Mar23 220627 2493 2506 2452 2465 -15 3,407 46,780 +371 Hover/Click
May23 220627 2500 2513 2460 2474 -14 778 18,826 -155 Hover/Click
Jul23 220627 2508 2520 2471 2482 -14 395 7,253 -45 Hover/Click
Sep23 220627 2513 2526 2478 2488 -14 183 3,868 +23 Hover/Click
Total Volume and Open Interest 37,273 302,153 -4,174  
Coffee "C"(ICE) Weekly Monthly
Jul22 220627 227.40 229.20 224.25 226.00 -0.60 556 476 -530 Hover/Click
Sep22 220627 223.45 226.00 220.10 222.10 -1.15 16,824 103,597 +1,265 Hover/Click
Dec22 220627 221.45 224.00 218.50 220.25 -1.20 4,635 42,614 -392 Hover/Click
Mar23 220627 219.95 221.95 216.65 218.20 -1.30 2,510 25,542 -300 Hover/Click
May23 220627 218.50 220.35 215.30 216.75 -1.30 762 8,329 +95 Hover/Click
Jul23 220627 217.35 218.45 214.00 215.30 -1.20 361 3,123 +23 Hover/Click
Total Volume and Open Interest 26,490 193,514 +298  
Orange Juice(ICE) Weekly Monthly
Jul22 220627 165.95 169.30 165.05 168.15 +4.00 837 1,321 -539 Hover/Click
Sep22 220627 161.80 166.65 161.80 165.45 +4.20 1,393 9,695 +385 Hover/Click
Nov22 220627 161.35 164.25 161.35 164.25 +4.00 130 1,342 +27 Hover/Click
Jan23 220627 164.35 164.35 164.35 164.35 +3.85 11 102 +8 Hover/Click
Mar23 220627 164.85 164.85 164.85 164.85 +3.70 0 19 +0 Hover/Click
May23 220627 165.10 165.10 165.10 165.10 +3.70       Hover/Click
Total Volume and Open Interest 2,371 12,479 -119  
Sugar #11(ICE) Weekly Monthly
Jul22 220627 18.39 18.55 18.20 18.30 -0.07 37,101 56,827 -12,753 Hover/Click
Oct22 220627 18.35 18.46 18.13 18.26 -0.05 77,148 355,501 +1,560 Hover/Click
Mar23 220627 18.59 18.72 18.44 18.56 -0.03 23,540 148,848 -2,333 Hover/Click
May23 220627 18.06 18.15 17.90 18.02 -0.03 6,028 71,815 +570 Hover/Click
Jul23 220627 17.84 17.89 17.68 17.80 -0.01 3,143 51,291 +304 Hover/Click
Oct23 220627 17.73 17.85 17.65 17.78 +0.01 1,597 35,833 -45 Hover/Click
Mar24 220627 17.95 18.00 17.87 17.99 +0.04 221 21,101 -98 Hover/Click
May24 220627 17.47 17.48 17.35 17.48 +0.06 52 4,882 +1 Hover/Click
Total Volume and Open Interest 148,978 764,789 -12,778  
London Cocoa(LCE) Weekly Monthly
Jul22 220627 1754 1771 1726 1732 -22 2,256 21,916 +17 Hover/Click
Sep22 220627 1760 1777 1734 1741 -19 10,646 63,478 -1,518 Hover/Click
Dec22 220627 1795 1808 1773 1780 -15 9,047 81,683 -1,657 Hover/Click
Mar23 220627 1795 1807 1777 1782 -14 4,999 52,223 +875 Hover/Click
May23 220627 1798 1810 1781 1787 -13 471 17,387 -56 Hover/Click
Jul23 220627 1804 1815 1787 1793 -13 294 11,593 -29 Hover/Click
Sep23 220627 1810 1820 1794 1799 -12 169 6,989 +26 Hover/Click
Total Volume and Open Interest 27,936 265,024 -2,353  
London Sugar(LCE) Weekly Monthly
Aug22 220627 542.30 549.60 538.20 541.60 -2.00 4,141 28,588 -906 Hover/Click
Oct22 220627 523.50 526.00 519.10 522.10 -1.20 2,602 21,254 +437 Hover/Click
Dec22 220627 507.10 508.70 504.30 507.00 -0.90 962 14,003 -58 Hover/Click
Mar23 220627 501.40 501.80 498.00 500.20 -0.40 754 8,359 +263 Hover/Click
May23 220627 494.00 495.80 492.50 493.80 -0.70 56 3,555 -12 Hover/Click
Total Volume and Open Interest 8,544 81,540 -250  
Cotton(ICE) Weekly Monthly
Jul22 220627 102.00 102.00 100.35 100.35 -3.41 5,807 366 -5,615 Hover/Click
Oct22 220627 105.92 106.17 103.15 103.15 -4.00 271 232 -65 Hover/Click
Dec22 220627 97.50 98.05 94.05 94.05 -4.00 32,577 118,235 -3,844 Hover/Click
Mar23 220627 93.14 93.78 89.52 89.52 -4.00 11,230 26,926 +232 Hover/Click
May23 220627 90.33 91.23 87.13 87.13 -4.00 3,156 9,346 +239 Hover/Click
Jul23 220627 88.05 88.96 84.84 84.84 -4.00 2,371 7,972 +2 Hover/Click
Total Volume and Open Interest 57,321 175,238 -8,515  
Lumber(CME) Weekly Monthly
Jul22 220627 603.1 617.5 602.1 611.0 +2.4 201 687 -92  
Sep22 220627 581.0 592.3 574.0 583.5 +2.5 233 1,371 +60  
Nov22 220627 605.0 605.0 602.2 602.9 -8.3 21 275 +8  
Jan23 220627 643.6 643.6 643.6 643.6 -8.3 0 47 +0  
Mar23 220627 678.6 678.6 678.6 678.6 -8.3 0 9 +0  
May23 220627 678.7 678.7 678.7 678.7 -8.3 0 1 +0  
Jul23 220627 668.1 668.1 668.1 668.1 -8.3        
Total Volume and Open Interest 455 2,390 -24  
Crude Oil(NYM) Weekly Monthly
Aug22 220627 107.22 110.54 105.60 109.57 +1.95 346,362 235,483 -6,125 Hover/Click
Sep22 220627 104.37 107.28 102.48 106.38 +1.93 120,055 191,649 +4,551 Hover/Click
Oct22 220627 100.95 104.12 99.59 103.30 +1.83 66,435 108,603 +3,783 Hover/Click
Nov22 220627 98.19 101.41 97.13 100.68 +1.71 28,160 76,124 +732 Hover/Click
Dec22 220627 96.22 99.18 95.02 98.44 +1.61 87,249 226,088 +269 Hover/Click
Jan23 220627 93.39 97.19 93.39 96.50 +1.51 13,582 47,865 +1,384 Hover/Click
Feb23 220627 93.13 95.37 92.44 94.86 +1.46 6,834 44,617 -30 Hover/Click
Mar23 220627 92.05 94.05 91.27 93.46 +1.41 13,161 55,710 +1,106 Hover/Click
Apr23 220627 90.05 92.52 89.32 92.27 +1.38 1,327 36,125 -54 Hover/Click
May23 220627 90.13 91.37 89.25 91.22 +1.35 1,511 29,935 +385 Hover/Click
Jun23 220627 88.28 90.88 87.38 90.28 +1.33 32,113 140,178 +974 Hover/Click
Jul23 220627 88.91 89.40 86.56 89.39 +1.30 1,275 27,255 -132 Hover/Click
Aug23 220627 88.56 88.56 86.30 88.56 +1.29 999 22,248 +471 Hover/Click
Sep23 220627 86.47 88.11 85.29 87.75 +1.29 4,352 22,698 +1,282 Hover/Click
Oct23 220627 87.00 87.04 84.82 87.00 +1.29 482 21,309 -131 Hover/Click
Nov23 220627 86.29 86.31 84.20 86.29 +1.28 227 17,217 +35 Hover/Click
Total Volume and Open Interest 761,824 1,655,113 +5,220  
e-miNY Crude Oil(NYM)
Aug22 220627 107.325 110.525 105.600 109.575 +1.950 26,216 3,491 -3  
Sep22 220627 103.475 107.250 102.500 106.375 +1.925 580 459 +31  
Oct22 220627 100.150 103.750 99.575 103.300 +1.825 74 67 -7  
Nov22 220627 100.675 100.900 98.500 100.675 +1.700 2 43 +0  
Dec22 220627 96.000 98.900 95.500 98.450 +1.625 41 346 -15  
Jan23 220627 94.050 97.050 94.050 96.500 +1.500 8 85 +0  
Feb23 220627 94.850 95.100 93.100 94.850 +1.450 0 6 +0  
Mar23 220627 93.450 93.700 91.700 93.450 +1.400 0 16 +0  
Apr23 220627 92.275 92.300 90.700 92.275 +1.375 0 1 +0  
May23 220627 91.225 91.225 91.225 91.225 +1.350        
Total Volume and Open Interest 26,927 4,612 +6  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220627 435.00 437.73 421.73 423.02 -13.27 24,807 22,080 -3,531 Hover/Click
Aug22 220627 422.29 425.85 410.92 411.92 -12.56 43,346 68,161 +1,714 Hover/Click
Sep22 220627 412.71 415.08 401.71 402.54 -11.45 23,038 42,603 +616 Hover/Click
Oct22 220627 400.54 404.70 392.61 393.42 -10.37 10,621 24,052 +396 Hover/Click
Nov22 220627 389.61 393.53 382.79 383.62 -9.33 6,736 17,554 +743 Hover/Click
Dec22 220627 379.00 382.66 372.59 373.42 -8.52 9,069 30,023 +547 Hover/Click
Jan23 220627 372.33 373.47 363.77 364.41 -8.07 3,525 11,081 +171 Hover/Click
Feb23 220627 362.13 363.44 354.28 355.00 -7.50 2,364 7,807 +174 Hover/Click
Mar23 220627 350.69 352.18 343.26 344.17 -6.64 1,992 8,853 +81 Hover/Click
Apr23 220627 338.97 340.09 332.39 332.95 -5.85 976 5,716 -32 Hover/Click
May23 220627 328.81 331.00 323.75 324.17 -5.24 478 2,517 +98 Hover/Click
Jun23 220627 324.13 324.17 317.00 317.89 -5.23 832 9,864 +190 Hover/Click
Jul23 220627 317.71 317.71 314.75 314.75 -4.96 109 1,598 +20 Hover/Click
Aug23 220627 314.28 314.77 311.56 311.56 -4.72 69 766 -3 Hover/Click
Total Volume and Open Interest 128,625 269,313 +1,202  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220627 387.48 392.93 381.19 383.72 -4.76 40,665 33,858 -5,545 Hover/Click
Aug22 220627 377.09 382.90 371.50 373.99 -4.18 64,903 84,789 +3,403 Hover/Click
Sep22 220627 358.26 366.20 355.58 359.27 -1.21 30,000 53,841 +643 Hover/Click
Oct22 220627 325.94 332.41 323.12 327.74 -0.58 17,232 39,829 +261 Hover/Click
Nov22 220627 302.90 311.33 302.90 307.53 -0.11 8,143 24,495 -427 Hover/Click
Dec22 220627 287.53 295.00 286.80 291.99 +0.58 6,830 32,613 -373 Hover/Click
Jan23 220627 279.42 283.00 276.89 281.33 +1.10 2,257 8,819 +104 Hover/Click
Feb23 220627 272.89 276.74 271.90 275.56 +1.22 1,111 4,770 +113 Hover/Click
Mar23 220627 272.77 274.52 270.12 273.75 +1.18 425 3,653 -41 Hover/Click
Apr23 220627 290.02 292.10 288.10 291.23 +1.43 280 3,005 -9 Hover/Click
Total Volume and Open Interest 173,008 298,237 -1,761  
e-miNY RBOB Gasoline(NYM)
Jul22 220627 383.72 383.72 383.72 383.72 -4.76 0 4 +0  
Aug22 220627 373.99 373.99 373.99 373.99 -4.18 0 1 +0  
Sep22 220627 359.27 359.27 359.27 359.27 -1.21        
Oct22 220627 327.74 327.74 327.74 327.74 -0.58        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220627 6.126 6.538 6.010 6.501 +0.281 78,031 16,585 -8,638 Hover/Click
Aug22 220627 6.188 6.597 6.065 6.546 +0.265 112,231 108,303 -162 Hover/Click
Sep22 220627 6.169 6.591 6.046 6.540 +0.282 58,523 145,946 -3,071 Hover/Click
Oct22 220627 6.145 6.606 6.053 6.557 +0.289 41,976 97,322 -450 Hover/Click
Nov22 220627 6.294 6.678 6.206 6.640 +0.283 18,716 55,103 +602 Hover/Click
Dec22 220627 6.381 6.802 6.286 6.755 +0.282 16,694 51,745 +709 Hover/Click
Jan23 220627 6.400 6.893 6.400 6.849 +0.285 24,914 61,564 -1,115 Hover/Click
Feb23 220627 6.225 6.669 6.224 6.638 +0.264 13,365 30,059 +2,027 Hover/Click
Mar23 220627 5.654 5.984 5.637 5.966 +0.218 11,768 45,539 -402 Hover/Click
Apr23 220627 4.601 4.738 4.536 4.720 +0.057 10,398 65,990 -831 Hover/Click
May23 220627 4.500 4.631 4.443 4.609 +0.041 6,899 60,666 -596 Hover/Click
Jun23 220627 4.593 4.695 4.503 4.673 +0.041 3,645 21,693 -482 Hover/Click
Jul23 220627 4.688 4.744 4.580 4.744 +0.040 3,088 24,623 -234 Hover/Click
Aug23 220627 4.691 4.741 4.575 4.739 +0.040 2,824 15,742 -16 Hover/Click
Sep23 220627 4.629 4.712 4.549 4.712 +0.039 3,629 17,094 -250 Hover/Click
Oct23 220627 4.660 4.775 4.596 4.759 +0.038 4,268 39,071 -279 Hover/Click
Total Volume and Open Interest 423,031 1,009,897 -11,793  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220627 112.92 116.08 111.26 115.09 +1.97 195,916 163,315 -19,351 Hover/Click
Sep22 220627 109.00 111.89 107.15 110.98 +1.88 237,776 404,992 -3,995 Hover/Click
Oct22 220627 105.73 108.72 104.24 107.88 +1.79 119,857 199,820 +2,870 Hover/Click
Nov22 220627 103.28 106.07 101.81 105.32 +1.71 72,235 131,785 +7,703 Hover/Click
Dec22 220627 101.25 103.92 99.79 103.19 +1.63 122,055 195,780 +5,005 Hover/Click
Jan23 220627 98.58 101.92 98.14 101.28 +1.54 20,395 66,790 -521 Hover/Click
Feb23 220627 96.94 100.27 96.67 99.65 +1.47 12,174 62,442 +137 Hover/Click
Mar23 220627 95.78 98.92 95.29 98.29 +1.43 16,463 50,534 +15 Hover/Click
Apr23 220627 94.43 97.74 94.43 97.14 +1.41 5,342 23,257 +104 Hover/Click
May23 220627 94.53 96.23 94.53 96.20 +1.41 3,034 27,479 -185 Hover/Click
Jun23 220627 93.00 95.98 92.53 95.37 +1.39 25,442 100,586 -1,089 Hover/Click
Jul23 220627 94.57 94.57 94.57 94.57 +1.41 1,325 20,761 -126 Hover/Click
Aug23 220627 93.81 93.81 93.81 93.81 +1.41 1,075 15,048 -251 Hover/Click
Sep23 220627 93.06 93.06 93.06 93.06 +1.42 2,548 23,078 -449 Hover/Click
Total Volume and Open Interest 876,309 1,845,180 -6,652  
Gas Oil(ICE) Weekly Monthly
Jul22 220627 1289.00 1300.00 1250.00 1262.50 -39.50 27,890 73,581 -7,214 Hover/Click
Aug22 220627 1237.50 1255.75 1212.50 1224.50 -32.50 43,732 88,937 +95 Hover/Click
Sep22 220627 1208.00 1221.00 1183.50 1195.00 -28.75 26,000 64,582 +949 Hover/Click
Oct22 220627 1179.50 1191.50 1159.75 1170.25 -26.50 13,803 49,609 -151 Hover/Click
Nov22 220627 1139.25 1156.75 1126.75 1137.25 -24.25 7,509 31,235 +97 Hover/Click
Dec22 220627 1095.25 1114.00 1085.00 1096.25 -21.50 17,673 56,541 -234 Hover/Click
Jan23 220627 1076.50 1086.25 1062.25 1074.00 -18.00 3,650 28,833 -7 Hover/Click
Feb23 220627 1051.50 1054.00 1031.75 1044.50 -15.75 1,663 15,058 -37 Hover/Click
Mar23 220627 1016.50 1023.50 998.75 1012.50 -14.25 2,005 14,591 -645 Hover/Click
Apr23 220627 982.00 991.25 970.75 984.25 -13.25 825 7,486 +241 Hover/Click
Total Volume and Open Interest 149,896 500,293 -6,596  
Ethanol(CBOT)
Jul22 220627 2.160 2.160 2.160 2.160 unch        
Aug22 220627 2.160 2.160 2.160 2.160 unch        
Sep22 220627 2.160 2.160 2.160 2.160 unch        
Oct22 220627 2.160 2.160 2.160 2.160 unch        
Nov22 220627 2.160 2.160 2.160 2.160 unch        
Dec22 220627 2.160 2.160 2.160 2.160 unch        
Jan23 220627 2.160 2.160 2.160 2.160 unch        
Feb23 220627 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220627 107.35 110.54 105.61 109.57 +1.95 51,208 68,460 -4,813 Hover/Click
Sep22 220627 104.15 107.27 102.69 106.38 +1.93 54,523 53,274 +2,909 Hover/Click
Oct22 220627 101.67 103.95 100.50 103.30 +1.83 35,340 34,557 +891 Hover/Click
Nov22 220627 98.42 101.20 98.24 100.68 +1.71 17,117 17,975 -163 Hover/Click
Dec22 220627 96.13 98.93 96.00 98.44 +1.61 18,878 110,748 +1,549 Hover/Click
Jan23 220627 96.41 96.65 95.84 96.50 +1.51 3,656 10,162 +625 Hover/Click
Feb23 220627 94.77 94.86 94.20 94.86 +1.46 1,843 4,450 -23 Hover/Click
Mar23 220627 92.16 93.60 92.16 93.46 +1.41 2,450 11,064 +73 Hover/Click
Apr23 220627 91.67 92.27 91.67 92.27 +1.38 533 3,641 +22 Hover/Click
May23 220627 91.22 91.22 91.22 91.22 +1.35 240 3,237 +40 Hover/Click
Jun23 220627 89.10 90.57 89.10 90.28 +1.33 3,775 32,906 -252 Hover/Click
Jul23 220627 89.39 89.39 89.39 89.39 +1.30 113 2,631 -1 Hover/Click
Aug23 220627 88.56 88.56 88.56 88.56 +1.29 17 1,795 -1 Hover/Click
Sep23 220627 87.75 87.75 87.75 87.75 +1.29 21 4,533 +0 Hover/Click
Oct23 220627 87.00 87.00 87.00 87.00 +1.29 17 1,899 +6 Hover/Click
Nov23 220627 86.29 86.29 86.29 86.29 +1.28 26 3,391 +2 Hover/Click
Total Volume and Open Interest 195,050 444,919 +326  
US Dollar Index(ICE) Weekly Monthly
Sep22 220627 103.865 103.995 103.420 103.677 -0.283 33,253 57,855 -696 Hover/Click
Dec22 220627 103.450 103.470 103.080 103.317 -0.283 26 697 +6 Hover/Click
Mar23 220627 102.882 102.882 102.882 102.882 -0.393 1 16 +0 Hover/Click
Total Volume and Open Interest 33,280 58,568 -690  
Australian Dollar(CME) Weekly Monthly
Sep22 220627 69.47 69.63 69.11 69.27 -0.16 76,794 140,308 +917 Hover/Click
Dec22 220627 69.38 69.65 69.15 69.31 -0.14 166 713 -44 Hover/Click
Mar23 220627 69.45 69.61 69.17 69.28 -0.16 0 25 +0 Hover/Click
Total Volume and Open Interest 77,239 141,734 +898  
British Pound(CME) Weekly Monthly
Sep22 220627 122.91 123.53 122.57 122.96 +0.07 94,381 221,581 +1,874 Hover/Click
Dec22 220627 123.72 123.77 122.87 123.22 +0.07 2,065 4,286 -43 Hover/Click
Mar23 220627 123.50 124.03 123.16 123.50 +0.08 0 430 +0 Hover/Click
Total Volume and Open Interest 96,532 227,821 +1,829  
Canadian Dollar(CME) Weekly Monthly
Sep22 220627 77.57 77.74 77.42 77.66 +0.26 77,357 127,018 -1,520 Hover/Click
Dec22 220627 77.52 77.75 77.46 77.69 +0.27 667 9,716 +36 Hover/Click
Mar23 220627 77.73 77.78 77.73 77.73 +0.28 0 627 +0 Hover/Click
Jun23 220627 77.77 77.81 77.77 77.77 +0.29 0 84 +0 Hover/Click
Total Volume and Open Interest 78,051 137,913 -1,483  
Japanese Yen(CME) Weekly Monthly
Sep22 220627 74.40 74.76 74.19 74.26 -0.11 160,303 207,986 -5,073 Hover/Click
Dec22 220627 75.04 75.40 74.87 74.92 -0.10 1,445 1,345 +438 Hover/Click
Mar23 220627 75.68 76.16 75.64 75.68 -0.09 2 1,012 +1 Hover/Click
Total Volume and Open Interest 161,935 212,234 -4,678  
Swiss Franc(CME) Weekly Monthly
Sep22 220627 104.90 105.39 104.55 105.17 +0.25 26,538 37,665 -309 Hover/Click
Dec22 220627 105.60 106.21 105.40 106.00 +0.25 13 342 +1 Hover/Click
Mar23 220627 106.82 107.03 106.24 106.82 +0.25 7 135 +0 Hover/Click
Total Volume and Open Interest 26,558 38,142 -308  
EuroFX(CME) Weekly Monthly
Sep22 220627 106.15 106.79 106.13 106.47 +0.35 191,227 659,514 -5,051 Hover/Click
Dec22 220627 106.92 107.54 106.90 107.24 +0.36 377 6,857 -98 Hover/Click
Mar23 220627 107.96 108.28 107.70 107.98 +0.37 15 355 +13 Hover/Click
Total Volume and Open Interest 194,255 671,315 -4,834  
Mexican Peso(CME) Weekly Monthly
Sep22 220627 495.00 496.63 493.25 494.25 -0.75 42,177 188,401 -626 Hover/Click
Dec22 220627 485.38 486.63 485.25 485.38 -0.75 0 500 +0 Hover/Click
Total Volume and Open Interest 42,180 188,914 -625  
Brazilian Real(CME) Weekly Monthly
Jul22 220627 189.80 191.85 189.25 191.05 +1.45 14,733 43,479 -6,366  
Aug22 220627 188.15 190.35 187.80 189.60 +1.45 974 17,888 +689  
Sep22 220627 187.70 188.55 186.10 187.80 +1.45 910 1,149 +60 Hover/Click
Oct22 220627 186.55 186.55 186.55 186.55 +1.35        
Total Volume and Open Interest 16,617 62,516 -5,617  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220627 135~300 136~060 134~250 135~100 -0~230 464,294 1,187,166 +7,448 Hover/Click
Dec22 220627 134~310 134~310 134~130 134~250 -0~230 1 7 +0 Hover/Click
Mar23 220627 134~250 134~250 134~250 134~250 -0~230       Hover/Click
Total Volume and Open Interest 464,295 1,187,173 +7,448  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220627 117~085 117~130 116~185 116~260 -0~170 2,222,245 3,400,644 +19,472 Hover/Click
Dec22 220627 116~280 117~090 116~180 116~215 -0~170 52 102 -4 Hover/Click
Mar23 220627 116~215 116~215 116~215 116~215 -0~170       Hover/Click
Total Volume and Open Interest 2,222,297 3,400,746 +19,468  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220627 111~232 111~232 111~140 111~182 -0~106 5,195 2,145 -682 Hover/Click
Sep22 220627 111~106 111~146 110~290 111~020 -0~114 1,508,060 3,848,677 -17,174 Hover/Click
Dec22 220627 111~020 111~020 111~020 111~020 -0~114       Hover/Click
Total Volume and Open Interest 1,513,255 3,850,822 -17,856  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220627 105~022 105~034 104~301 104~316 -0~030 223 17,608 +4 Hover/Click
Sep22 220627 104~231 104~240 104~177 104~201 -0~030 994,350 2,146,531 +87,661 Hover/Click
Dec22 220627 104~191 104~191 104~191 104~191 -0~030       Hover/Click
Total Volume and Open Interest 994,573 2,164,139 +87,665  
Eurodollars(CME) Weekly Monthly
Sep22 220627 96.745 96.765 96.695 96.730 -0.020 159,021 1,035,172 -5,290  
Dec22 220627 96.265 96.285 96.195 96.230 -0.035 379,763 1,452,621 -7,005  
Mar23 220627 96.265 96.295 96.170 96.215 -0.055 211,021 1,049,740 +21,646  
Jun23 220627 96.355 96.375 96.270 96.315 -0.050 219,510 742,542 -6,827  
Sep23 220627 96.485 96.520 96.410 96.450 -0.055 151,448 802,449 -19,805  
Dec23 220627 96.600 96.635 96.530 96.560 -0.065 245,212 1,093,678 +8,328  
Mar24 220627 96.700 96.730 96.625 96.650 -0.075 107,010 432,528 -2,786  
Jun24 220627 96.790 96.815 96.705 96.730 -0.085 88,937 419,417 +12,393  
Sep24 220627 96.840 96.865 96.755 96.780 -0.090 83,798 411,262 -4,657  
Dec24 220627 96.875 96.895 96.780 96.805 -0.090 93,773 710,018 -3,378  
Mar25 220627 96.920 96.935 96.815 96.840 -0.085 59,006 247,112 -2,092  
Jun25 220627 96.915 96.940 96.825 96.850 -0.080 71,094 139,587 -6,178  
Sep25 220627 96.905 96.925 96.815 96.840 -0.080 50,241 123,981 +3,823  
Dec25 220627 96.890 96.905 96.795 96.820 -0.080 41,516 146,240 -1,077  
Mar26 220627 96.870 96.885 96.775 96.805 -0.070 32,973 73,623 -854  
Jun26 220627 96.850 96.860 96.755 96.785 -0.065 34,711 67,162 -24  
Sep26 220627 96.825 96.840 96.740 96.770 -0.065 21,178 92,769 -973  
Dec26 220627 96.790 96.805 96.705 96.735 -0.065 24,346 59,180 -1,501  
Total Volume and Open Interest 2,172,411 9,421,987 -9,854  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220627 150~14 150~26 148~16 149~15 -1~05 172,304 1,285,185 +534  
Dec22 220627 149~09 149~09 149~09 149~09 -1~05        
Total Volume and Open Interest 172,304 1,285,185 +534  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220627 125~205 125~250 124~215 124~305 -0~240 407,526 1,206,540 -8,804  
Dec22 220627 124~290 124~290 124~290 124~290 -0~255        
Total Volume and Open Interest 407,526 1,206,540 -8,804  
30 Day Federal Funds(CBOT)
Jun22 220627 98.793 98.795 98.793 98.793 -0.002 8,907 169,263 +1,833  
Jul22 220627 98.317 98.320 98.315 98.315 -0.005 27,406 376,294 -3,025  
Aug22 220627 97.720 97.720 97.695 97.700 -0.025 90,801 259,197 +4,006  
Sep22 220627 97.550 97.550 97.515 97.530 -0.025 20,998 132,964 +1,561  
Oct22 220627 97.150 97.155 97.100 97.120 -0.030 61,918 184,371 +5,579  
Nov22 220627 96.810 96.825 96.740 96.770 -0.040 52,632 176,737 +7,921  
Total Volume and Open Interest 405,048 1,741,798 +32,259  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220627 148.69 148.73 148.44 148.47 -0.07 2,751 15,077 +117 Hover/Click
Dec22 220627 148.47 148.47 148.47 148.47 -0.07       Hover/Click
Mar23 220627 148.47 148.47 148.47 148.47 -0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep22 220627 161.28 161.50 158.56 159.60 -2.28 85,954 238,075 +3,622  
Dec22 220627 158.06 158.06 158.06 158.06 -2.28        
Mar23 220627 156.58 156.58 156.58 156.58 -2.28        
Total Volume and Open Interest 85,954 238,075 +3,622  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220627 147.76 147.82 146.03 146.49 -1.45 1,208,578 1,555,032 +88,617 Hover/Click
Dec22 220627 143.56 143.98 143.56 143.98 -1.45 4 168 +1 Hover/Click
Mar23 220627 144.47 144.47 144.47 144.47 -1.45       Hover/Click
Total Volume and Open Interest 1,208,582 1,555,200 +88,618  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220627 123.41 123.45 122.57 122.73 -0.77 835,062 1,955,721 +90,057 Hover/Click
Dec22 220627 122.29 122.29 122.29 122.29 -0.81 0 7 +0 Hover/Click
Mar23 220627 121.97 121.97 121.97 121.97 -0.77       Hover/Click
Total Volume and Open Interest 835,062 1,955,728 +90,057  
Euro-Schatz(EUREX)
Sep22 220627 108.86 108.86 108.61 108.68 -0.20 742,294 2,257,600 +109,780  
Dec22 220627 108.39 108.39 108.39 108.39 -0.20 0 18 +0  
Mar23 220627 108.24 108.24 108.24 108.24 -0.20        
Total Volume and Open Interest 742,294 2,257,618 +109,780  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220627 99.420 99.420 99.420 99.420 unch 0 1,349 +0  
Dec22 220627 98.725 98.725 98.725 98.725 -0.040 0 193 -2  
Total Volume and Open Interest 144 3,214 +37  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220627 115~22 115~24 114~19 114~19 -1~20 68 21,363 -52 Hover/Click
Sep22 220627 113~17 113~27 112~23 113~03 -0~28 291,161 611,368 -8,697 Hover/Click
Total Volume and Open Interest 291,229 632,786 -8,749  
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 220627 99.435 99.440 99.390 99.420 -0.015 200,008 571,480 -9,313  
Dec22 220627 98.775 98.785 98.695 98.730 -0.060 209,870 716,332 +6,329  
Mar23 220627 98.340 98.355 98.225 98.275 -0.085 203,179 631,991 -8,910  
Total Volume and Open Interest 1,770,330 4,410,766 -5,290  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220627 97.27 97.30 97.19 97.21 -0.05 24,653 178,603 -4,845  
Dec22 220627 96.38 96.43 96.29 96.30 -0.08 21,209 176,959 +1,178  
Mar23 220627 96.01 96.08 95.92 95.94 -0.06 17,549 127,951 +1,634  
Jun23 220627 95.95 96.02 95.83 95.84 -0.07 17,615 113,328 +23  
Sep23 220627 95.99 96.06 95.85 95.88 -0.07 13,051 124,171 +490  
Dec23 220627 96.05 96.11 95.91 95.93 -0.08 7,947 64,503 -979  
Mar24 220627 96.12 96.13 95.94 95.96 -0.08 2,978 51,781 +42  
Jun24 220627 96.14 96.16 95.97 95.98 -0.09 4,009 22,574 +301  
Sep24 220627 96.08 96.08 96.00 96.00 -0.10 179 842 +24  
Dec24 220627 96.01 96.01 96.01 96.01 -0.10 41 61 +2  
Total Volume and Open Interest 109,231 860,877 -2,130  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220627 96.25 96.29 96.14 96.16 -0.06 206,281 994,527 +12,991  
Dec22 220627 96.16 96.16 96.16 96.16 -0.06        
Total Volume and Open Interest 206,281 994,527 +12,991  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220627 96.57 96.61 96.43 96.46 -0.08 161,401 747,915 +1,568  
Dec22 220627 96.46 96.46 96.46 96.46 -0.08        
Total Volume and Open Interest 161,401 747,915 +1,568  
Gold(CMX) Weekly Monthly
Jun22 220627 1830.5 1832.0 1819.9 1820.9 -5.6 9 238 -12 Hover/Click
Aug22 220627 1839.6 1842.8 1821.8 1824.8 -5.5 167,071 412,185 +374 Hover/Click
Oct22 220627 1848.5 1851.5 1831.2 1833.9 -5.4 2,545 13,985 +290 Hover/Click
Dec22 220627 1858.5 1862.7 1842.3 1845.1 -5.2 5,859 58,139 +1,708 Hover/Click
Feb23 220627 1870.1 1872.8 1855.0 1857.4 -4.6 523 8,074 +103 Hover/Click
Apr23 220627 1879.8 1879.8 1869.2 1869.5 -4.1 93 4,548 -2 Hover/Click
Jun23 220627 1894.8 1894.8 1880.0 1881.2 -4.1 69 2,477 +20 Hover/Click
Aug23 220627 1892.8 1892.8 1892.8 1892.8 -4.1 3 60 +0 Hover/Click
Oct23 220627 1904.5 1904.5 1904.5 1904.5 -4.4 0 26 +0 Hover/Click
Dec23 220627 1916.5 1916.5 1916.5 1916.5 -4.4 0 519 +0 Hover/Click
Feb24 220627 1920.3 1920.3 1920.3 1920.3 -4.4       Hover/Click
Apr24 220627 1929.3 1929.3 1929.3 1929.3 -4.4       Hover/Click
Total Volume and Open Interest 176,400 501,673 +2,405  
Silver(CMX) Weekly Monthly
Jul22 220627 2120.0 2153.5 2108.0 2116.8 +4.3 71,938 28,408 -7,148 Hover/Click
Sep22 220627 2124.5 2157.5 2112.5 2118.7 +2.8 29,602 93,904 +5,712 Hover/Click
Dec22 220627 2147.0 2174.0 2132.5 2135.5 +4.4 1,160 14,995 +200 Hover/Click
Mar23 220627 2174.5 2185.0 2154.5 2156.2 +6.3 151 2,310 +51 Hover/Click
May23 220627 2170.3 2170.3 2170.3 2170.3 +6.3 7 155 +1 Hover/Click
Jul23 220627 2185.4 2185.4 2185.4 2185.4 +6.3 2 128 +1 Hover/Click
Sep23 220627 2200.0 2200.0 2200.0 2200.0 +6.3 0 14 +0 Hover/Click
Total Volume and Open Interest 103,356 141,555 -1,047  
Platinum(NYMEX) Weekly Monthly
Jul22 220627 904.2 911.8 890.1 904.1 +0.4 19,336 14,314 -2,289 Hover/Click
Oct22 220627 904.7 911.9 888.1 900.3 -3.0 12,398 52,789 +4,598 Hover/Click
Jan23 220627 911.1 916.0 893.5 904.8 -3.2 225 776 +108 Hover/Click
Apr23 220627 902.0 910.1 899.3 910.1 -3.2 12 39 +3 Hover/Click
Total Volume and Open Interest 31,980 67,925 +2,422  
Palladium(NYMEX) Weekly Monthly
Jun22 220627 1850.60 1850.60 1850.60 1850.60 +5.20 0 3 +0 Hover/Click
Sep22 220627 1861.00 1950.00 1853.00 1858.90 +4.60 1,234 7,663 +92 Hover/Click
Dec22 220627 1885.00 1950.00 1870.10 1870.10 +5.80 0 45 +0 Hover/Click
Total Volume and Open Interest 1,234 7,764 +92  
Copper(CMX) Weekly Monthly
Jul22 220627 373.95 381.30 373.60 376.25 +2.20 66,106 32,465 -6,319 Hover/Click
Sep22 220627 374.75 381.85 374.10 376.60 +2.15 48,569 96,950 +5,036 Hover/Click
Dec22 220627 376.45 382.65 375.60 377.50 +1.85 7,798 36,178 +1,507 Hover/Click
Mar23 220627 380.15 383.20 376.75 378.25 +1.70 870 11,760 +304 Hover/Click
May23 220627 378.85 378.85 378.10 378.60 +1.60 68 667 +4 Hover/Click
Total Volume and Open Interest 124,661 187,549 +577  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220627 31466 31695 31331 31421 -66 208,468 68,384 +237 Hover/Click
Dec22 220627 31448 31752 31416 31497 -62 92 105 -5 Hover/Click
Mar23 220627 31648 31648 31648 31648 -72       Hover/Click
Jun23 220627 31726 31726 31726 31726 -72       Hover/Click
Total Volume and Open Interest 208,560 68,489 +232  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220627 3915.00 3948.00 3892.50 3903.75 -12.50 1,607,695 2,248,395 +9,583 Hover/Click
Dec22 220627 3933.50 3962.50 3909.00 3919.50 -12.00 4,427 18,866 +2,310 Hover/Click
Mar23 220627 3978.75 3986.25 3933.25 3943.00 -12.25 37 1,905 +8 Hover/Click
Jun23 220627 3966.25 3966.25 3966.25 3966.25 -11.25 0 429 +0 Hover/Click
Total Volume and Open Interest 1,612,159 2,271,702 +11,901  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220627 12137.50 12262.00 11994.25 12040.50 -100.00 630,125 244,979 +1,142 Hover/Click
Dec22 220627 12200.00 12329.00 12069.00 12111.50 -98.00 700 1,281 -21 Hover/Click
Mar23 220627 12200.00 12309.75 12200.00 12200.00 -98.00 0 41 +0 Hover/Click
Total Volume and Open Interest 630,825 246,302 +1,121  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220627 2334.60 2357.00 2320.00 2341.10 +8.40 12,977 58,517 +570 Hover/Click
Dec22 220627 2349.80 2361.40 2349.80 2349.80 +7.60 0 1 +0 Hover/Click
Mar23 220627 2354.40 2354.40 2354.40 2354.40 +7.70       Hover/Click
Total Volume and Open Interest 12,977 58,518 +570  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220627 28.29 28.81 27.35 27.41 -1.07 69,206 118,057 -1,301  
Aug22 220627 28.58 29.00 27.94 28.04 -0.75 29,409 58,776 +2,936  
Sep22 220627 28.95 29.23 28.35 28.55 -0.54 10,181 27,991 -279  
Total Volume and Open Interest 121,876 256,233 +2,164  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220627 1163.50 1163.50 1163.50 1163.50 +9.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220627 1763.50 1783.70 1751.50 1769.80 +8.10 205,433 584,365 +6,523 Hover/Click
Dec22 220627 1767.50 1789.00 1760.50 1776.60 +8.20 2,049 2,053 +2,002 Hover/Click
Mar23 220627 1772.30 1775.00 1772.30 1772.30 +6.60 0 2 +0 Hover/Click
Total Volume and Open Interest 207,482 586,420 +8,525  
Nikkei 225(CME)
Sep22 220627 26925 27005 26675 26755 -175 5,159 12,588 +215  
Dec22 220627 26570 26800 26570 26570 -175 0 2 +0  
Total Volume and Open Interest 5,159 12,590 +215  
Nikkei 225(SGX) Weekly Monthly
Sep22 220627 26465 26885 26385 26770 +660 52,074 105,692 +2,478  
Dec22 220627 26550 26550 26550 26550 +660 0 13,004 +0  
Mar23 220627 26495 26495 26495 26495 +655 0 346 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep22 220627 26750 26890 26610 26770 +290 609,502 322,066 +2,215  
Dec22 220627 26205 26660 26185 26590 +740 14,594 11,090 +613  
Mar23 220627 26145 26580 26135 26470 +640 200 1,956 -2  
Total Volume and Open Interest 500,510 385,234 +4,267  
Nikkei 225(JPX)
Sep22 220627 26750 26890 26610 26770 +290 45,749 223,079 -2,258  
Dec22 220627 26530 26650 26390 26590 +340 167 31,866 -15  
Mar23 220627 26360 26470 26360 26470 +290 2 4,714 -1  
Total Volume and Open Interest 45,918 304,362 -3,464  
Nikkei 225(CME) Yen
Sep22 220627 26865 26950 26615 26705 -165 37,376 51,430 +810  
Dec22 220627 26470 26705 26420 26470 -175 84 36 +16  
Mar23 220627 26390 26390 26390 26390 -170        
Total Volume and Open Interest 37,460 51,466 +826  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220627 26710 26710 26710 26710 -160        
Dec22 220627 26470 26470 26470 26470 -180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220627 6107.0 6148.5 6009.5 6037.5 -26.5 65,131 259,116 +44  
Aug22 220627 6102.0 6102.0 6032.5 6032.5 -26.5 1 22 +8  
Sep22 220627 6092.0 6129.0 6012.0 6028.0 -26.0 67 5,672 +12  
Dec22 220627 6077.5 6077.5 6016.0 6016.0 -27.0 2 14,533 +0  
Mar23 220627 6020.5 6020.5 6020.5 6020.5 -26.5        
Jun23 220627 5905.5 5905.5 5905.5 5905.5 -24.5        
Total Volume and Open Interest 65,201 279,346 +64  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220627 21625 22359 21574 22196 +600 127,729 115,143 -3,926  
Jul22 220627 21544 22263 21450 22099 +602 4,762 7,516 +2,665  
Aug22 220627 22873 22873 22066 22066 +596 0 1 +0  
Total Volume and Open Interest 132,849 144,259 -1,207  
DAX(EUREX) Weekly Monthly
Sep22 220627 13151.0 13365.0 13101.0 13195.0 +79.0 72,129 93,043 +3,604  
Dec22 220627 13354.0 13354.0 13128.0 13204.0 +80.0 8 51 -2  
Mar23 220627 13244.0 13244.0 13244.0 13244.0 +77.0        
Total Volume and Open Interest 72,137 93,094 +3,602  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220627 13155.0 13365.0 13102.0 13195.0 +79.0 58,011 13,636 +1,581  
Dec22 220627 13226.0 13332.0 13115.0 13204.0 +80.0 17 54 +4  
Total Volume and Open Interest 58,028 13,690 +1,585  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220627 3528 3584 3508 3535 +7 1,009,698 4,489,023 +53,018  
Dec22 220627 3528 3573 3505 3526 +7 79 140,535 +55  
Total Volume and Open Interest 1,018,892 4,639,106 +55,119  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220627 10860 10921 10812 10867 +81 32,323 161,267 +4,145  
Dec22 220627 10864 10864 10850 10860 +81 123 361 +59  
Mar23 220627 10774 10774 10774 10774 +82        
Total Volume and Open Interest 32,446 161,628 +4,204  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220627 7166.00 7233.00 7155.50 7220.00 +62.50 105,394 588,798 +1,912  
Dec22 220627 7227.00 7227.00 7227.00 7227.00 +61.50 0 1,466 +0  
Mar23 220627 7218.00 7218.00 7218.00 7218.00 +61.50        
Total Volume and Open Interest 105,394 590,264 +1,912  
SPI 200(SFE) Weekly Monthly
Sep22 220627 6466.0 6611.0 6449.0 6593.0 +123.0 42,889 238,421 +869  
Dec22 220627 6594.0 6594.0 6594.0 6594.0 +123.0 0 509 +0  
Mar23 220627 6527.0 6527.0 6527.0 6527.0 +123.0        
Total Volume and Open Interest 42,890 239,018 +869  
FTSE MIB(ISE)
Sep22 220627 22140.00 22240.00 21725.00 21841.00 -178.00 19,318 77,594 +66  
Dec22 220627 21655.00 22035.00 21605.00 21674.00 -175.00 11 595 +3  
Mar23 220627 21554.00 21554.00 21554.00 21554.00 -175.00        
Total Volume and Open Interest 19,329 78,189 +69  
KOSPI 200(KFE)
Sep22 220627 314.05 318.85 311.75 316.60 +3.90 513,620 319,074 +663  
Dec22 220627 315.10 319.55 312.65 317.25 +4.00 844 17,569 +112  
Mar23 220627 312.00 312.00 312.00 312.00 +2.10 0 3,615 -4  
Total Volume and Open Interest 514,529 357,302 +2,048  
GSCI(CME) Weekly Monthly
Jul22 220627 728.35 740.25 726.65 735.75 +2.05 65 1,378 -49  
Aug22 220627 733.25 733.25 733.25 733.25 +2.05        
Sep22 220627 735.75 735.75 735.75 735.75 +7.05        
Total Volume and Open Interest 65 1,378 -49  
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!!!