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 28, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220628 1637.00 1668.25 1633.50 1663.75 +33.25 92,486 73,111 -37,600 Hover/Click
Aug22 220628 1534.75 1564.50 1531.75 1556.50 +27.00 27,161 54,350 -195 Hover/Click
Sep22 220628 1460.25 1486.50 1455.00 1480.50 +28.50 6,291 20,623 -532 Hover/Click
Nov22 220628 1439.25 1468.75 1436.00 1462.50 +29.75 95,250 357,979 +2,563 Hover/Click
Jan23 220628 1445.00 1472.00 1439.75 1466.50 +29.75 9,178 49,698 +163 Hover/Click
Mar23 220628 1436.75 1463.25 1432.75 1457.50 +27.50 6,776 54,107 +623 Hover/Click
May23 220628 1433.50 1461.00 1430.75 1455.00 +26.25 2,824 31,328 +172 Hover/Click
Jul23 220628 1431.75 1457.25 1431.75 1451.00 +25.50 1,446 30,084 +44 Hover/Click
Aug23 220628 1428.00 1428.00 1428.00 1428.00 +24.75 58 421 -14 Hover/Click
Sep23 220628 1377.75 1383.50 1377.75 1382.50 +25.50 255 780 +16 Hover/Click
Nov23 220628 1335.00 1358.00 1334.50 1356.00 +27.50 1,211 12,970 -48 Hover/Click
Jan24 220628 1358.50 1359.50 1358.50 1358.50 +27.25 123 684 +19 Hover/Click
Mar24 220628 1347.25 1347.25 1347.25 1347.25 +26.25 146 107 +0 Hover/Click
May24 220628 1342.50 1342.50 1342.50 1342.50 +26.00 442 494 +297 Hover/Click
Total Volume and Open Interest 243,674 687,544 -34,482  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220628 444.00 458.20 441.00 455.10 +12.40 33,696 41,427 -12,347 Hover/Click
Aug22 220628 414.60 425.20 411.50 419.70 +5.10 19,797 48,529 +2,783 Hover/Click
Sep22 220628 397.80 411.10 397.80 405.80 +5.60 8,246 36,844 +813 Hover/Click
Oct22 220628 392.10 402.70 390.50 398.30 +5.90 6,313 28,638 +170 Hover/Click
Dec22 220628 394.30 404.50 391.60 400.20 +6.00 33,210 169,679 +392 Hover/Click
Jan23 220628 393.10 403.10 392.10 398.80 +5.60 4,805 23,470 -208 Hover/Click
Mar23 220628 387.30 397.90 386.80 393.80 +4.70 2,420 21,127 +6 Hover/Click
May23 220628 388.20 395.30 385.70 391.20 +3.90 1,086 10,169 -200 Hover/Click
Jul23 220628 385.20 393.50 384.40 389.70 +3.40 1,847 7,005 +1,153 Hover/Click
Aug23 220628 385.80 385.80 381.60 384.40 +3.50 289 1,332 +95 Hover/Click
Total Volume and Open Interest 112,357 393,981 -7,193  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220628 71.00 72.67 70.78 72.09 +1.27 32,917 26,962 -10,978 Hover/Click
Aug22 220628 68.03 69.36 67.70 69.00 +1.15 37,031 57,774 +1,276 Hover/Click
Sep22 220628 66.81 68.08 66.60 67.76 +1.11 12,537 33,389 +494 Hover/Click
Oct22 220628 66.31 67.30 66.06 67.03 +1.12 13,029 27,833 +890 Hover/Click
Dec22 220628 66.00 67.01 65.80 66.76 +1.08 53,583 147,292 -4,988 Hover/Click
Jan23 220628 65.74 66.66 65.54 66.42 +0.99 8,736 25,071 +158 Hover/Click
Mar23 220628 65.36 66.27 65.14 65.99 +0.93 5,743 24,243 +565 Hover/Click
May23 220628 64.94 65.92 64.81 65.58 +0.82 3,843 13,467 +1,250 Hover/Click
Jul23 220628 64.61 65.45 64.38 65.10 +0.76 2,357 8,464 +739 Hover/Click
Aug23 220628 64.67 64.89 63.84 64.48 +0.68 336 707 +12 Hover/Click
Total Volume and Open Interest 171,098 374,415 -10,349  
Canola(WCE) Weekly Monthly
Jul22 220628 915.9 919.8 885.7 896.3 -4.8 5,171 3,172 -7,390 Hover/Click
Nov22 220628 889.4 912.7 885.0 890.6 +1.2 25,734 87,468 -2,381 Hover/Click
Jan23 220628 899.1 919.4 891.6 897.3 +1.7 8,218 24,161 -1,160 Hover/Click
Mar23 220628 905.9 924.5 898.3 904.3 +2.3 2,056 7,246 +822 Hover/Click
May23 220628 914.2 929.0 903.6 910.8 +4.1 1,435 5,164 +1,208 Hover/Click
Total Volume and Open Interest 42,825 130,953 -8,858  
Corn(CBOT) Weekly Monthly
Jul22 220628 747.50 762.75 744.25 759.50 +15.25 155,989 123,864 -73,232 Hover/Click
Sep22 220628 666.00 675.50 662.25 669.75 +8.50 120,661 457,137 +674 Hover/Click
Dec22 220628 658.00 667.75 655.25 659.25 +6.25 143,472 530,290 +8,274 Hover/Click
Mar23 220628 663.50 673.25 661.50 665.00 +6.00 19,842 107,190 -1,678 Hover/Click
May23 220628 666.50 675.50 664.00 667.25 +5.50 9,659 48,008 +2,417 Hover/Click
Jul23 220628 663.00 671.75 661.00 663.50 +4.75 8,096 60,169 +1,650 Hover/Click
Sep23 220628 623.00 629.75 619.75 621.75 +2.25 754 7,677 +22 Hover/Click
Dec23 220628 605.00 612.50 602.00 603.75 +0.50 3,788 51,988 -331 Hover/Click
Mar24 220628 612.00 618.25 609.00 610.25 +0.50 189 2,073 -46 Hover/Click
May24 220628 614.50 620.25 611.50 612.50 +0.25 170 291 +109 Hover/Click
Total Volume and Open Interest 462,809 1,392,720 -62,113  
Wheat(CBOT) Weekly Monthly
Jul22 220628 908.00 935.25 907.25 921.25 +17.25 28,752 26,224 -12,634 Hover/Click
Sep22 220628 923.50 949.75 921.00 936.00 +18.50 43,179 141,780 +1,586 Hover/Click
Dec22 220628 938.25 963.50 936.50 950.00 +17.00 20,876 76,164 +345 Hover/Click
Mar23 220628 948.25 971.25 946.75 958.75 +15.50 5,535 21,853 +619 Hover/Click
May23 220628 950.00 973.75 950.00 961.50 +14.25 1,561 4,851 +9 Hover/Click
Jul23 220628 935.50 954.25 933.00 943.00 +12.50 1,838 24,362 -315 Hover/Click
Total Volume and Open Interest 102,882 308,651 -10,451  
Wheat(KCBT) Weekly Monthly
Jul22 220628 982.25 997.00 972.75 983.75 +11.00 12,691 15,508 -5,897 Hover/Click
Sep22 220628 988.75 1003.50 978.75 990.25 +11.50 25,099 79,595 -620 Hover/Click
Dec22 220628 997.75 1012.75 988.50 999.50 +10.75 9,850 43,577 +562 Hover/Click
Mar23 220628 1002.50 1018.00 995.25 1005.75 +10.00 2,347 12,861 +328 Hover/Click
May23 220628 992.75 1011.25 990.25 1000.25 +9.50 942 3,725 -279 Hover/Click
Jul23 220628 952.50 970.50 952.50 961.50 +9.00 577 6,548 -121 Hover/Click
Sep23 220628 935.00 949.50 933.00 941.00 +7.25 60 1,804 -10 Hover/Click
Total Volume and Open Interest 51,662 164,641 -6,038  
Wheat(MGE) Weekly Monthly
Jul22 220628 1046.75 1048.75 1030.75 1034.75 -6.75 3,740 10,808 +0 Hover/Click
Sep22 220628 1045.50 1055.00 1035.75 1040.75 -3.75 6,713 28,565 +0 Hover/Click
Dec22 220628 1052.50 1062.75 1045.00 1048.25 -3.50 2,384 21,325 +0 Hover/Click
Mar23 220628 1063.00 1075.25 1058.75 1062.00 -1.75 1,070 4,013 +0 Hover/Click
May23 220628 1069.00 1082.00 1068.00 1068.50 +0.75 109 510 +0 Hover/Click
Jul23 220628 1060.00 1080.00 1060.00 1068.75 +14.75 47 187 +0 Hover/Click
Total Volume and Open Interest 14,074 66,295 +0  
Oats(CBOT) Weekly Monthly
Jul22 220628 629.75 632.75 611.25 629.75 +10.75 209 476 -89 Hover/Click
Sep22 220628 517.75 522.50 508.00 509.50 +0.75 138 1,064 -7 Hover/Click
Dec22 220628 497.00 514.00 491.50 503.50 +6.50 332 1,116 +15 Hover/Click
Mar23 220628 487.25 502.50 487.25 494.00 +6.50 11 160 +2 Hover/Click
Total Volume and Open Interest 690 2,837 -79  
Rough Rice(CBOT) Weekly Monthly
Jul22 220628 16.12 16.30 16.01 16.21 +0.13 229 1,196 -278 Hover/Click
Sep22 220628 16.40 16.69 16.38 16.58 +0.14 435 7,251 +56 Hover/Click
Nov22 220628 16.74 16.82 16.74 16.82 +0.13 7 272 +7 Hover/Click
Jan23 220628 16.93 16.93 16.93 16.93 +0.14 1 46 +0 Hover/Click
Total Volume and Open Interest 672 8,792 -215  
Live Cattle(CME) Weekly Monthly
Jun22 220628 136.250 136.985 136.250 136.300 +0.050 366 1,146 -262 Hover/Click
Aug22 220628 133.285 134.150 132.600 132.735 -0.750 21,859 118,324 -155 Hover/Click
Oct22 220628 140.130 140.685 139.185 139.400 -0.730 9,039 76,291 +1,465 Hover/Click
Dec22 220628 145.785 146.300 145.035 145.250 -0.550 5,971 42,563 -243 Hover/Click
Feb23 220628 150.450 150.880 149.750 149.950 -0.500 3,794 20,391 +182 Hover/Click
Apr23 220628 153.300 154.000 153.000 153.235 -0.265 1,274 11,785 +71 Hover/Click
Total Volume and Open Interest 42,586 275,917 +1,023  
Feeder Cattle(CME) Weekly Monthly
Aug22 220628 173.350 173.950 171.650 171.830 -2.300 6,895 22,951 -583 Hover/Click
Sep22 220628 176.100 176.550 174.700 174.950 -1.850 3,087 7,909 -191 Hover/Click
Oct22 220628 178.100 178.630 177.185 177.500 -1.435 1,445 5,192 +27 Hover/Click
Nov22 220628 179.850 180.100 178.830 179.235 -1.215 900 3,685 +4 Hover/Click
Jan23 220628 180.050 180.380 179.150 179.535 -1.265 241 2,307 +7 Hover/Click
Mar23 220628 181.100 181.200 180.535 180.685 -1.415 40 533 +10 Hover/Click
Apr23 220628 182.935 183.380 182.535 182.535 -1.115 32 233 +9 Hover/Click
Total Volume and Open Interest 12,653 42,931 -714  
Lean Hogs(CME) Weekly Monthly
Jul22 220628 109.880 110.550 109.430 109.930 -0.250 7,344 16,335 -1,135 Hover/Click
Aug22 220628 104.230 105.750 103.450 103.830 -1.050 18,082 59,238 -1,534 Hover/Click
Oct22 220628 90.900 91.680 89.850 90.200 -0.830 6,890 47,287 +327 Hover/Click
Dec22 220628 84.480 84.480 82.830 83.350 -0.730 4,387 36,946 +180 Hover/Click
Feb23 220628 88.400 88.550 87.100 87.730 -0.770 2,179 13,967 +129 Hover/Click
Apr23 220628 92.450 92.450 91.130 91.880 -0.550 1,249 7,088 +174 Hover/Click
May23 220628 95.330 95.330 95.300 95.330 -0.450 0 143 +0  
Jun23 220628 100.980 100.980 99.700 100.580 -0.300 206 2,625 -12 Hover/Click
Total Volume and Open Interest 40,354 184,377 -1,861  
Class III Milk(CME) Weekly Monthly
Jun22 220628 24.34 24.34 24.33 24.33 unch 131 4,748 +43 Hover/Click
Jul22 220628 22.47 22.75 22.30 22.62 +0.19 518 5,346 -28 Hover/Click
Aug22 220628 23.08 23.27 22.94 23.16 +0.08 409 4,434 -99 Hover/Click
Sep22 220628 23.39 23.64 23.26 23.53 +0.11 87 3,743 +14 Hover/Click
Oct22 220628 23.46 23.54 23.41 23.53 -0.01 68 2,968 +48 Hover/Click
Nov22 220628 23.35 23.39 23.34 23.37 -0.02 80 2,890 +54 Hover/Click
Dec22 220628 22.80 22.90 22.75 22.85 +0.02 52 2,690 +35 Hover/Click
Jan23 220628 22.00 22.02 21.97 22.00 unch 79 1,289 +48 Hover/Click
Feb23 220628 21.55 21.60 21.48 21.54 -0.01 43 917 +23 Hover/Click
Mar23 220628 21.24 21.25 21.24 21.24 +0.07 21 1,004 +13 Hover/Click
Apr23 220628 20.81 21.03 20.81 20.81 unch 30 699 +23 Hover/Click
May23 220628 20.50 20.68 20.50 20.50 -0.04 25 676 +21 Hover/Click
Jun23 220628 20.45 20.60 20.39 20.40 +0.06 26 541 +14 Hover/Click
Total Volume and Open Interest 1,587 32,711 +219  
Cocoa(ICE) Weekly Monthly
Jul22 220628 2353 2353 2353 2353 -8 27 1,627 -808 Hover/Click
Sep22 220628 2402 2432 2399 2402 -8 15,670 140,068 -447 Hover/Click
Dec22 220628 2439 2467 2432 2436 -10 6,458 75,269 -16 Hover/Click
Mar23 220628 2458 2484 2449 2452 -13 2,880 47,327 +547 Hover/Click
May23 220628 2466 2492 2458 2462 -12 1,128 18,830 +4 Hover/Click
Jul23 220628 2477 2497 2468 2470 -12 458 7,210 -43 Hover/Click
Sep23 220628 2488 2500 2473 2475 -13 136 3,852 -16 Hover/Click
Total Volume and Open Interest 26,921 301,491 -662  
Coffee "C"(ICE) Weekly Monthly
Jul22 220628 224.50 224.95 221.25 221.90 -4.10 137 348 -128 Hover/Click
Sep22 220628 223.45 224.35 217.10 217.75 -4.35 17,505 103,670 +73 Hover/Click
Dec22 220628 220.90 222.40 215.10 215.65 -4.60 6,020 42,623 +9 Hover/Click
Mar23 220628 219.80 219.80 213.20 213.50 -4.70 2,731 25,446 -96 Hover/Click
May23 220628 218.15 218.55 211.85 212.10 -4.65 1,034 8,266 -63 Hover/Click
Jul23 220628 216.10 216.10 210.60 210.75 -4.55 600 3,109 -14 Hover/Click
Total Volume and Open Interest 28,927 193,416 -98  
Orange Juice(ICE) Weekly Monthly
Jul22 220628 172.00 178.15 170.95 177.80 +9.65 305 1,106 -215 Hover/Click
Sep22 220628 166.55 173.40 166.55 171.65 +6.20 1,025 9,576 -119 Hover/Click
Nov22 220628 163.05 169.45 163.05 168.95 +4.70 151 1,377 +35 Hover/Click
Jan23 220628 169.00 169.00 166.05 168.00 +3.65 59 158 +56 Hover/Click
Mar23 220628 168.50 168.50 168.50 168.50 +3.65 1 19 +0 Hover/Click
May23 220628 168.75 168.75 168.75 168.75 +3.65       Hover/Click
Total Volume and Open Interest 1,541 12,236 -243  
Sugar #11(ICE) Weekly Monthly
Jul22 220628 18.49 18.63 18.38 18.53 +0.23 31,758 44,451 -12,376 Hover/Click
Oct22 220628 18.36 18.59 18.33 18.50 +0.24 55,486 355,603 +102 Hover/Click
Mar23 220628 18.66 18.84 18.61 18.76 +0.20 17,934 149,631 +783 Hover/Click
May23 220628 18.11 18.23 18.02 18.16 +0.14 6,670 71,710 -105 Hover/Click
Jul23 220628 17.88 17.93 17.74 17.86 +0.06 1,971 51,083 -208 Hover/Click
Oct23 220628 17.85 17.87 17.68 17.80 +0.02 913 35,625 -208 Hover/Click
Mar24 220628 18.06 18.06 17.90 17.97 -0.02 309 21,027 -74 Hover/Click
May24 220628 17.54 17.54 17.37 17.42 -0.06 174 4,808 -74 Hover/Click
Total Volume and Open Interest 115,513 752,687 -12,102  
London Cocoa(LCE) Weekly Monthly
Jul22 220628 1728 1746 1723 1727 -5 1,895 21,468 -448 Hover/Click
Sep22 220628 1743 1753 1731 1738 -3 8,995 63,525 +47 Hover/Click
Dec22 220628 1776 1789 1770 1776 -4 7,012 80,815 -868 Hover/Click
Mar23 220628 1781 1793 1773 1780 -2 4,246 52,418 +195 Hover/Click
May23 220628 1785 1796 1778 1784 -3 1,808 17,359 -28 Hover/Click
Jul23 220628 1791 1802 1784 1791 -2 649 11,819 +226 Hover/Click
Sep23 220628 1797 1800 1792 1797 -2 191 6,993 +4 Hover/Click
Total Volume and Open Interest 25,076 264,246 -778  
London Sugar(LCE) Weekly Monthly
Aug22 220628 543.30 554.80 540.80 552.50 +10.90 6,442 26,738 -1,850 Hover/Click
Oct22 220628 526.00 531.00 521.50 529.90 +7.80 3,667 21,761 +507 Hover/Click
Dec22 220628 510.70 513.30 507.10 512.60 +5.60 979 13,877 -126 Hover/Click
Mar23 220628 503.50 505.90 501.30 505.30 +5.10 626 8,598 +239 Hover/Click
May23 220628 496.00 498.00 494.60 497.60 +3.80 211 3,656 +101 Hover/Click
Total Volume and Open Interest 12,023 80,393 -1,147  
Cotton(ICE) Weekly Monthly
Jul22 220628 103.00 103.00 100.12 100.12 -0.23 174 227 -139 Hover/Click
Oct22 220628 103.00 107.94 98.52 101.39 -1.76 95 227 -5 Hover/Click
Dec22 220628 92.10 99.05 91.20 93.48 -0.57 29,678 117,748 -487 Hover/Click
Mar23 220628 88.45 94.52 87.06 89.40 -0.12 7,726 27,873 +947 Hover/Click
May23 220628 86.00 92.13 85.09 87.02 -0.11 2,268 9,667 +321 Hover/Click
Jul23 220628 83.75 89.83 82.80 84.81 -0.03 1,639 8,120 +148 Hover/Click
Total Volume and Open Interest 42,543 176,514 +1,276  
Lumber(CME) Weekly Monthly
Jul22 220628 602.8 630.5 602.5 617.6 +6.6 145 604 -83  
Sep22 220628 586.3 597.5 576.8 581.2 -2.3 191 1,446 +75  
Nov22 220628 602.3 602.3 596.2 596.2 -6.7 27 274 -1  
Jan23 220628 636.9 636.9 636.9 636.9 -6.7 0 47 +0  
Mar23 220628 671.9 671.9 671.9 671.9 -6.7 0 9 +0  
May23 220628 672.0 672.0 672.0 672.0 -6.7 0 1 +0  
Jul23 220628 661.4 661.4 661.4 661.4 -6.7        
Total Volume and Open Interest 363 2,381 -9  
Crude Oil(NYM) Weekly Monthly
Aug22 220628 110.18 112.22 109.62 111.76 +2.19 321,591 231,130 -4,353 Hover/Click
Sep22 220628 107.00 109.31 106.59 108.89 +2.51 116,650 189,604 -2,045 Hover/Click
Oct22 220628 103.76 106.41 103.58 105.99 +2.69 74,881 106,481 -2,122 Hover/Click
Nov22 220628 100.94 103.85 100.93 103.43 +2.75 36,585 79,201 +3,077 Hover/Click
Dec22 220628 98.92 101.59 98.58 101.18 +2.74 74,915 223,039 -3,049 Hover/Click
Jan23 220628 96.74 99.60 96.74 99.21 +2.71 16,029 48,197 +332 Hover/Click
Feb23 220628 95.06 97.90 95.06 97.52 +2.66 10,161 45,414 +797 Hover/Click
Mar23 220628 93.82 96.43 93.82 96.07 +2.61 13,092 54,334 -1,376 Hover/Click
Apr23 220628 93.12 95.09 93.12 94.83 +2.56 1,652 36,234 +109 Hover/Click
May23 220628 92.42 93.99 92.42 93.75 +2.53 1,192 29,967 +32 Hover/Click
Jun23 220628 90.53 93.24 90.31 92.77 +2.49 28,109 138,726 -1,452 Hover/Click
Jul23 220628 91.30 92.10 91.24 91.84 +2.45 692 27,603 +348 Hover/Click
Aug23 220628 90.98 90.98 90.98 90.98 +2.42 693 22,291 +43 Hover/Click
Sep23 220628 90.15 90.41 90.15 90.15 +2.40 3,423 23,279 +581 Hover/Click
Oct23 220628 89.37 89.37 89.37 89.37 +2.37 567 21,498 +189 Hover/Click
Nov23 220628 88.64 88.64 88.64 88.64 +2.35 856 17,319 +102 Hover/Click
Total Volume and Open Interest 743,564 1,645,460 -9,653  
e-miNY Crude Oil(NYM)
Aug22 220628 110.000 112.200 109.650 111.750 +2.175 22,663 3,472 -19  
Sep22 220628 106.700 109.300 106.700 108.900 +2.525 649 640 +181  
Oct22 220628 103.825 106.125 103.825 106.000 +2.700 45 69 +2  
Nov22 220628 102.400 103.425 101.800 103.425 +2.750 5 44 +1  
Dec22 220628 99.000 101.550 99.000 101.175 +2.725 19 345 -1  
Jan23 220628 98.450 99.200 98.450 99.200 +2.700 11 87 +2  
Feb23 220628 97.525 97.525 97.525 97.525 +2.675 0 6 +0  
Mar23 220628 96.075 96.075 96.075 96.075 +2.625 1 16 +0  
Apr23 220628 94.825 94.825 94.825 94.825 +2.550 0 1 +0  
May23 220628 93.750 93.750 93.750 93.750 +2.525        
Total Volume and Open Interest 23,409 4,769 +157  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220628 427.01 433.30 404.13 419.94 -3.08 25,616 19,522 -2,558 Hover/Click
Aug22 220628 416.00 422.10 394.82 411.47 -0.45 38,791 71,872 +3,711 Hover/Click
Sep22 220628 408.35 412.66 387.33 403.53 +0.99 21,527 43,895 +1,292 Hover/Click
Oct22 220628 398.27 403.24 380.07 395.57 +2.15 8,143 24,951 +899 Hover/Click
Nov22 220628 388.67 393.21 372.50 386.78 +3.16 5,467 17,767 +213 Hover/Click
Dec22 220628 379.61 383.63 363.46 377.51 +4.09 6,546 30,718 +695 Hover/Click
Jan23 220628 372.85 374.41 356.21 369.24 +4.83 1,996 11,049 -32 Hover/Click
Feb23 220628 354.98 364.87 348.08 360.52 +5.52 1,370 7,686 -121 Hover/Click
Mar23 220628 349.93 353.67 338.27 350.23 +6.06 1,932 8,948 +95 Hover/Click
Apr23 220628 334.00 340.17 328.30 339.35 +6.40 1,022 5,717 +1 Hover/Click
May23 220628 323.80 331.30 320.02 330.90 +6.73 688 2,586 +69 Hover/Click
Jun23 220628 320.00 325.39 313.35 324.43 +6.54 802 9,928 +64 Hover/Click
Jul23 220628 314.00 321.16 310.76 321.16 +6.41 172 1,637 +39 Hover/Click
Aug23 220628 318.00 318.03 310.09 318.03 +6.47 64 757 -9 Hover/Click
Total Volume and Open Interest 114,457 273,642 +4,329  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220628 386.20 394.42 378.13 393.51 +9.79 33,491 28,481 -5,377 Hover/Click
Aug22 220628 376.71 385.00 369.53 384.42 +10.43 55,980 88,074 +3,285 Hover/Click
Sep22 220628 362.50 369.83 356.53 369.14 +9.87 26,220 54,536 +695 Hover/Click
Oct22 220628 330.00 336.73 326.33 336.17 +8.43 12,408 39,795 -34 Hover/Click
Nov22 220628 313.20 315.52 307.37 315.15 +7.62 5,342 24,152 -343 Hover/Click
Dec22 220628 297.50 299.26 292.48 298.88 +6.89 4,731 32,263 -350 Hover/Click
Jan23 220628 286.69 287.50 282.30 287.50 +6.17 1,968 9,043 +224 Hover/Click
Feb23 220628 278.69 281.30 277.02 281.29 +5.73 1,249 4,933 +163 Hover/Click
Mar23 220628 276.79 279.99 275.89 279.59 +5.84 517 3,820 +167 Hover/Click
Apr23 220628 296.15 297.33 293.30 297.33 +6.10 308 3,049 +44 Hover/Click
Total Volume and Open Interest 143,466 297,078 -1,159  
e-miNY RBOB Gasoline(NYM)
Jul22 220628 393.51 393.51 393.51 393.51 +9.79 0 4 +0  
Aug22 220628 384.42 384.42 384.42 384.42 +10.43 0 1 +0  
Sep22 220628 369.14 369.14 369.14 369.14 +9.87        
Oct22 220628 336.17 336.17 336.17 336.17 +8.43        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220628 6.449 6.765 6.386 6.551 +0.050 26,571 13,249 -3,336 Hover/Click
Aug22 220628 6.468 6.738 6.417 6.570 +0.024 84,613 104,588 -3,715 Hover/Click
Sep22 220628 6.426 6.717 6.404 6.557 +0.017 31,654 144,762 -1,184 Hover/Click
Oct22 220628 6.437 6.728 6.425 6.573 +0.016 21,554 97,322 +0 Hover/Click
Nov22 220628 6.557 6.809 6.554 6.663 +0.023 11,195 54,833 -270 Hover/Click
Dec22 220628 6.675 6.919 6.660 6.782 +0.027 9,855 51,669 -76 Hover/Click
Jan23 220628 6.752 7.019 6.725 6.876 +0.027 15,877 62,214 +650 Hover/Click
Feb23 220628 6.544 6.801 6.522 6.662 +0.024 8,072 29,826 -233 Hover/Click
Mar23 220628 5.920 6.113 5.913 6.017 +0.051 7,089 46,039 +500 Hover/Click
Apr23 220628 4.675 4.818 4.675 4.709 -0.011 6,049 66,611 +621 Hover/Click
May23 220628 4.598 4.697 4.572 4.587 -0.022 4,662 60,602 -64 Hover/Click
Jun23 220628 4.667 4.756 4.637 4.650 -0.023 1,984 21,620 -73 Hover/Click
Jul23 220628 4.747 4.824 4.709 4.721 -0.023 1,842 24,496 -127 Hover/Click
Aug23 220628 4.745 4.813 4.705 4.719 -0.020 925 15,946 +204 Hover/Click
Sep23 220628 4.725 4.788 4.684 4.694 -0.018 1,015 17,295 +201 Hover/Click
Oct23 220628 4.758 4.833 4.730 4.739 -0.020 2,176 38,936 -135 Hover/Click
Total Volume and Open Interest 244,867 1,003,308 -6,589  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220628 115.74 118.27 115.72 117.98 +2.89 134,176 148,821 -14,494 Hover/Click
Sep22 220628 111.57 114.10 111.48 113.80 +2.82 241,474 405,484 +492 Hover/Click
Oct22 220628 108.59 111.07 108.36 110.78 +2.90 120,909 200,944 +1,124 Hover/Click
Nov22 220628 105.91 108.57 105.81 108.27 +2.95 78,058 138,211 +6,426 Hover/Click
Dec22 220628 103.45 106.43 103.45 106.11 +2.92 128,566 194,150 -1,630 Hover/Click
Jan23 220628 101.81 104.41 101.56 104.15 +2.87 25,884 68,827 +2,037 Hover/Click
Feb23 220628 100.14 102.72 99.90 102.46 +2.81 17,707 61,202 -1,240 Hover/Click
Mar23 220628 98.77 101.34 98.70 101.07 +2.78 22,381 51,903 +1,369 Hover/Click
Apr23 220628 97.98 100.10 97.98 99.87 +2.73 8,307 23,513 +256 Hover/Click
May23 220628 97.30 98.88 97.30 98.88 +2.68 5,397 28,038 +559 Hover/Click
Jun23 220628 95.82 98.33 95.71 97.98 +2.61 32,686 102,926 +2,340 Hover/Click
Jul23 220628 97.13 97.13 97.13 97.13 +2.56 1,267 21,005 +244 Hover/Click
Aug23 220628 96.35 96.35 96.35 96.35 +2.54 1,012 15,259 +211 Hover/Click
Sep23 220628 95.58 95.58 95.58 95.58 +2.52 2,560 23,072 -6 Hover/Click
Total Volume and Open Interest 879,083 1,845,578 +398  
Gas Oil(ICE) Weekly Monthly
Jul22 220628 1268.50 1286.75 1188.00 1218.75 -43.75 21,382 68,501 -5,080 Hover/Click
Aug22 220628 1230.00 1248.75 1158.00 1186.75 -37.75 35,541 94,173 +5,236 Hover/Click
Sep22 220628 1200.00 1218.75 1136.25 1162.00 -33.00 21,208 65,876 +1,294 Hover/Click
Oct22 220628 1175.00 1193.25 1117.25 1139.25 -31.00 12,596 49,039 -570 Hover/Click
Nov22 220628 1146.25 1158.25 1090.25 1109.50 -27.75 7,660 31,834 +599 Hover/Click
Dec22 220628 1105.00 1115.00 1055.00 1071.75 -24.50 15,062 57,562 +1,021 Hover/Click
Jan23 220628 1086.25 1089.25 1036.25 1051.75 -22.25 2,945 28,729 -104 Hover/Click
Feb23 220628 1055.75 1058.00 1012.25 1024.75 -19.75 1,201 14,800 -258 Hover/Click
Mar23 220628 1022.75 1024.75 985.50 996.75 -15.75 1,424 14,768 +177 Hover/Click
Apr23 220628 995.25 995.25 962.50 972.50 -11.75 518 7,477 -9 Hover/Click
Total Volume and Open Interest 126,818 502,978 +2,685  
Ethanol(CBOT)
Jul22 220628 2.160 2.160 2.160 2.160 unch        
Aug22 220628 2.160 2.160 2.160 2.160 unch        
Sep22 220628 2.160 2.160 2.160 2.160 unch        
Oct22 220628 2.160 2.160 2.160 2.160 unch        
Nov22 220628 2.160 2.160 2.160 2.160 unch        
Dec22 220628 2.160 2.160 2.160 2.160 unch        
Jan23 220628 2.160 2.160 2.160 2.160 unch        
Feb23 220628 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220628 110.26 112.21 109.63 111.76 +2.19 36,698 64,698 -3,762 Hover/Click
Sep22 220628 107.19 109.26 106.93 108.89 +2.51 46,987 54,925 +1,651 Hover/Click
Oct22 220628 104.08 106.33 104.08 105.99 +2.69 32,332 36,902 +2,345 Hover/Click
Nov22 220628 101.95 103.79 101.64 103.43 +2.75 15,842 17,805 -170 Hover/Click
Dec22 220628 99.67 101.56 99.56 101.18 +2.74 20,802 110,357 -391 Hover/Click
Jan23 220628 99.21 99.21 99.21 99.21 +2.71 4,952 10,626 +464 Hover/Click
Feb23 220628 97.52 97.52 97.52 97.52 +2.66 1,922 4,354 -96 Hover/Click
Mar23 220628 95.42 96.07 95.42 96.07 +2.61 2,247 11,417 +353 Hover/Click
Apr23 220628 94.23 94.83 94.23 94.83 +2.56 461 3,663 +22 Hover/Click
May23 220628 93.75 93.75 93.75 93.75 +2.53 249 3,263 +26 Hover/Click
Jun23 220628 92.25 92.77 92.23 92.77 +2.49 4,455 33,430 +524 Hover/Click
Jul23 220628 91.84 91.84 91.84 91.84 +2.45 137 2,580 -51 Hover/Click
Aug23 220628 90.98 90.98 90.98 90.98 +2.42 99 1,819 +24 Hover/Click
Sep23 220628 90.15 90.15 90.15 90.15 +2.40 234 4,523 -10 Hover/Click
Oct23 220628 89.37 89.37 89.37 89.37 +2.37 218 1,950 +51 Hover/Click
Nov23 220628 88.64 88.64 88.64 88.64 +2.35 232 3,388 -3 Hover/Click
Total Volume and Open Interest 173,892 446,638 +1,719  
US Dollar Index(ICE) Weekly Monthly
Sep22 220628 103.705 104.370 103.505 104.260 +0.583 26,025 60,848 +2,993 Hover/Click
Dec22 220628 103.320 103.935 103.320 103.880 +0.563 19 693 -4 Hover/Click
Mar23 220628 103.245 103.480 103.245 103.480 +0.598 14 8 -8 Hover/Click
Total Volume and Open Interest 26,058 61,549 +2,981  
Australian Dollar(CME) Weekly Monthly
Sep22 220628 69.30 69.70 69.09 69.18 -0.09 80,594 137,769 -2,539 Hover/Click
Dec22 220628 69.37 69.73 69.14 69.21 -0.10 26 714 +1 Hover/Click
Mar23 220628 69.17 69.70 69.16 69.19 -0.09 0 25 +0 Hover/Click
Total Volume and Open Interest 81,424 139,460 -2,274  
British Pound(CME) Weekly Monthly
Sep22 220628 122.88 123.12 121.97 122.01 -0.95 82,581 220,175 -1,406 Hover/Click
Dec22 220628 123.15 123.36 122.25 122.26 -0.96 1,012 4,721 +435 Hover/Click
Mar23 220628 122.50 123.64 122.50 122.50 -1.00 0 430 +0 Hover/Click
Total Volume and Open Interest 83,639 226,850 -971  
Canadian Dollar(CME) Weekly Monthly
Sep22 220628 77.68 78.02 77.56 77.71 +0.05 72,640 128,388 +1,370 Hover/Click
Dec22 220628 77.81 78.04 77.59 77.73 +0.04 126 9,751 +35 Hover/Click
Mar23 220628 77.77 78.07 77.64 77.78 +0.05 0 627 +0 Hover/Click
Jun23 220628 77.81 78.10 77.68 77.81 +0.04 0 84 +0 Hover/Click
Total Volume and Open Interest 72,977 139,329 +1,416  
Japanese Yen(CME) Weekly Monthly
Sep22 220628 74.23 74.43 73.74 73.78 -0.48 119,118 204,597 -3,389 Hover/Click
Dec22 220628 74.95 75.08 74.42 74.44 -0.48 120 1,289 -56 Hover/Click
Mar23 220628 75.20 75.84 75.19 75.20 -0.48 5 1,011 -1 Hover/Click
Total Volume and Open Interest 119,400 208,835 -3,399  
Swiss Franc(CME) Weekly Monthly
Sep22 220628 105.15 105.49 104.91 105.07 -0.10 31,768 38,566 +901 Hover/Click
Dec22 220628 106.00 106.31 105.76 105.89 -0.11 5 343 +1 Hover/Click
Mar23 220628 106.70 107.12 106.58 106.69 -0.13 9 135 +0 Hover/Click
Total Volume and Open Interest 31,782 39,044 +902  
EuroFX(CME) Weekly Monthly
Sep22 220628 106.45 106.68 105.64 105.84 -0.63 143,258 659,140 -374 Hover/Click
Dec22 220628 107.23 107.44 106.42 106.59 -0.65 1,697 7,214 +357 Hover/Click
Mar23 220628 107.55 108.18 107.15 107.32 -0.66 24 356 +1 Hover/Click
Total Volume and Open Interest 145,787 671,206 -109  
Mexican Peso(CME) Weekly Monthly
Sep22 220628 494.25 495.38 488.25 488.88 -5.38 38,038 189,415 +1,014 Hover/Click
Dec22 220628 480.25 480.25 480.25 480.25 -5.13 0 500 +0 Hover/Click
Total Volume and Open Interest 38,039 189,927 +1,013  
Brazilian Real(CME) Weekly Monthly
Jul22 220628 190.00 192.40 189.20 189.45 -1.60 20,141 36,809 -6,670  
Aug22 220628 189.55 190.90 187.65 187.95 -1.65 6,013 22,213 +4,325  
Sep22 220628 188.20 189.05 186.00 186.25 -1.55 858 892 -257 Hover/Click
Oct22 220628 184.90 184.90 184.90 184.90 -1.65        
Total Volume and Open Interest 27,012 59,914 -2,602  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220628 135~040 135~230 134~080 135~050 -0~050 293,386 1,185,060 -2,106 Hover/Click
Dec22 220628 134~070 134~190 133~200 134~190 -0~060 6 9 +2 Hover/Click
Mar23 220628 134~190 134~190 134~190 134~190 -0~060       Hover/Click
Total Volume and Open Interest 293,392 1,185,069 -2,104  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220628 116~240 117~010 116~110 116~225 -0~035 1,330,462 3,376,621 -24,023 Hover/Click
Dec22 220628 116~080 116~285 116~080 116~180 -0~035 12 105 +3 Hover/Click
Mar23 220628 116~180 116~180 116~180 116~180 -0~035       Hover/Click
Total Volume and Open Interest 1,330,474 3,376,726 -24,020  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220628 111~186 111~234 111~120 111~170 -0~012 195 2,145 +0 Hover/Click
Sep22 220628 111~020 111~066 110~256 111~012 -0~006 967,567 3,916,293 +67,616 Hover/Click
Dec22 220628 111~012 111~012 111~012 111~012 -0~006       Hover/Click
Total Volume and Open Interest 967,762 3,918,438 +67,616  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220628 104~312 105~003 104~296 104~312 -0~004 182 17,558 -50 Hover/Click
Sep22 220628 104~196 104~212 104~165 104~191 -0~010 516,315 2,153,737 +7,206 Hover/Click
Dec22 220628 104~181 104~181 104~181 104~181 -0~010       Hover/Click
Total Volume and Open Interest 516,497 2,171,295 +7,156  
Eurodollars(CME) Weekly Monthly
Sep22 220628 96.720 96.755 96.700 96.730 unch 110,129 1,038,343 +3,171  
Dec22 220628 96.225 96.245 96.175 96.195 -0.035 236,262 1,446,869 -5,752  
Mar23 220628 96.205 96.235 96.160 96.195 -0.020 137,534 1,058,654 +8,914  
Jun23 220628 96.305 96.345 96.265 96.305 -0.010 118,693 749,447 +6,905  
Sep23 220628 96.445 96.490 96.395 96.445 -0.005 90,710 807,574 +5,125  
Dec23 220628 96.550 96.600 96.500 96.560 unch 154,991 1,095,974 +2,296  
Mar24 220628 96.650 96.690 96.590 96.655 +0.005 71,597 427,602 -4,926  
Jun24 220628 96.725 96.770 96.670 96.735 +0.005 63,408 415,932 -3,485  
Sep24 220628 96.770 96.820 96.715 96.780 unch 60,369 411,852 +590  
Dec24 220628 96.800 96.845 96.740 96.800 -0.005 63,405 712,861 +2,843  
Mar25 220628 96.830 96.875 96.775 96.830 -0.010 40,522 245,967 -1,145  
Jun25 220628 96.840 96.885 96.785 96.840 -0.010 52,077 141,881 +2,294  
Sep25 220628 96.830 96.880 96.775 96.830 -0.010 33,837 124,106 +125  
Dec25 220628 96.815 96.855 96.760 96.810 -0.010 28,443 142,814 -3,426  
Mar26 220628 96.795 96.835 96.740 96.790 -0.015 23,184 74,021 +398  
Jun26 220628 96.770 96.810 96.715 96.765 -0.020 30,179 69,405 +2,243  
Sep26 220628 96.750 96.795 96.695 96.745 -0.025 16,981 93,138 +369  
Dec26 220628 96.710 96.760 96.660 96.710 -0.025 19,976 57,603 -1,577  
Total Volume and Open Interest 1,431,734 9,442,672 +20,685  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220628 149~03 150~08 147~26 149~12 -0~03 125,714 1,281,568 -3,617  
Dec22 220628 149~06 149~06 149~06 149~06 -0~03        
Total Volume and Open Interest 125,714 1,281,568 -3,617  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220628 124~275 125~065 124~085 124~260 -0~045 234,094 1,196,114 -10,426  
Dec22 220628 124~245 124~245 124~245 124~245 -0~045        
Total Volume and Open Interest 234,094 1,196,114 -10,426  
30 Day Federal Funds(CBOT)
Jun22 220628 98.795 98.795 98.793 98.793 unch 8,047 166,293 -2,970  
Jul22 220628 98.317 98.325 98.317 98.323 +0.007 49,383 368,786 -7,508  
Aug22 220628 97.700 97.730 97.695 97.720 +0.020 85,689 263,445 +4,248  
Sep22 220628 97.530 97.565 97.515 97.550 +0.020 20,282 132,906 -58  
Oct22 220628 97.115 97.165 97.105 97.145 +0.025 45,747 188,714 +4,343  
Nov22 220628 96.765 96.800 96.740 96.775 +0.005 25,719 181,813 +5,076  
Total Volume and Open Interest 363,719 1,765,741 +23,943  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220628 148.41 148.48 148.26 148.34 -0.13 2,673 15,831 +754 Hover/Click
Dec22 220628 148.34 148.34 148.34 148.34 -0.13       Hover/Click
Mar23 220628 148.34 148.34 148.34 148.34 -0.13       Hover/Click
Total Volume and Open Interest 2,673 15,831 +15,831  
Euro-Buxl(EUREX)
Sep22 220628 159.52 160.32 155.80 156.52 -3.08 78,444 235,372 -2,703  
Dec22 220628 154.98 154.98 154.98 154.98 -3.08        
Mar23 220628 153.50 153.50 153.50 153.50 -3.08        
Total Volume and Open Interest 78,444 235,372 -2,703  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220628 146.34 146.80 144.72 145.18 -1.31 781,647 1,475,025 -80,007 Hover/Click
Dec22 220628 143.00 143.00 142.67 142.67 -1.31 0 167 -1 Hover/Click
Mar23 220628 143.16 143.16 143.16 143.16 -1.31       Hover/Click
Total Volume and Open Interest 781,647 1,475,192 -80,008  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220628 122.64 122.88 121.91 122.20 -0.53 544,782 1,862,366 -93,355 Hover/Click
Dec22 220628 121.75 121.75 121.75 121.75 -0.54 0 7 +0 Hover/Click
Mar23 220628 121.44 121.44 121.44 121.44 -0.53       Hover/Click
Total Volume and Open Interest 544,782 1,862,373 -93,355  
Euro-Schatz(EUREX)
Sep22 220628 108.66 108.72 108.43 108.50 -0.18 508,764 2,201,079 -56,521  
Dec22 220628 108.21 108.21 108.21 108.21 -0.18 0 18 +0  
Mar23 220628 108.07 108.07 108.07 108.07 -0.17        
Total Volume and Open Interest 508,764 2,201,097 -56,521  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220628 99.415 99.415 99.415 99.415 -0.005 489 1,538 +189  
Dec22 220628 98.670 98.670 98.670 98.670 -0.055 61 254 +61  
Total Volume and Open Interest 628 3,516 +302  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220628 113~16 113~31 113~03 113~06 -1~13 149 21,213 -150 Hover/Click
Sep22 220628 112~26 112~28 111~26 112~05 -0~30 202,149 604,410 -6,958 Hover/Click
Total Volume and Open Interest 202,313 625,678 -7,108  
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 220628 99.415 99.430 99.375 99.410 -0.010 123,990 569,836 -1,644  
Dec22 220628 98.740 98.740 98.640 98.670 -0.060 159,297 715,822 -510  
Mar23 220628 98.260 98.270 98.135 98.185 -0.090 111,379 634,715 +2,724  
Total Volume and Open Interest 1,101,732 4,425,232 +14,466  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220628 97.21 97.23 97.15 97.21 unch 21,573 178,743 +140  
Dec22 220628 96.31 96.33 96.24 96.32 +0.02 24,176 182,541 +5,582  
Mar23 220628 95.93 95.99 95.86 95.96 +0.02 21,501 129,246 +1,295  
Jun23 220628 95.84 95.91 95.77 95.88 +0.04 15,981 112,154 -1,174  
Sep23 220628 95.88 95.95 95.80 95.92 +0.04 14,030 124,556 +385  
Dec23 220628 95.93 96.00 95.86 95.97 +0.04 6,196 63,682 -821  
Mar24 220628 95.97 96.03 95.90 95.99 +0.03 4,170 52,486 +705  
Jun24 220628 95.99 96.05 95.91 96.02 +0.04 5,071 22,902 +328  
Sep24 220628 96.03 96.03 96.03 96.03 +0.03 214 839 -3  
Dec24 220628 96.03 96.03 96.03 96.03 +0.02 16 35 -26  
Total Volume and Open Interest 112,928 867,288 +6,411  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220628 96.16 96.23 96.09 96.20 +0.04 168,522 995,753 +1,226  
Dec22 220628 96.20 96.20 96.20 96.20 +0.04        
Total Volume and Open Interest 168,522 995,753 +1,226  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220628 96.46 96.53 96.38 96.47 +0.01 143,919 752,427 +4,512  
Dec22 220628 96.47 96.47 96.47 96.47 +0.01        
Total Volume and Open Interest 143,919 752,427 +4,512  
Gold(CMX) Weekly Monthly
Jun22 220628 1824.2 1826.0 1817.5 1817.5 -3.4 61 105 -133 Hover/Click
Aug22 220628 1823.6 1830.9 1819.1 1821.2 -3.6 139,723 406,679 -5,506 Hover/Click
Oct22 220628 1833.0 1839.5 1828.7 1830.3 -3.6 3,378 13,553 -432 Hover/Click
Dec22 220628 1843.8 1850.9 1839.6 1841.5 -3.6 5,976 59,452 +1,313 Hover/Click
Feb23 220628 1858.9 1862.0 1852.8 1854.0 -3.4 556 8,114 +40 Hover/Click
Apr23 220628 1868.0 1873.3 1864.8 1866.4 -3.1 99 4,534 -14 Hover/Click
Jun23 220628 1882.0 1882.0 1878.6 1878.6 -2.6 9 2,477 +0 Hover/Click
Aug23 220628 1890.2 1890.2 1890.2 1890.2 -2.6 4 60 +0 Hover/Click
Oct23 220628 1901.9 1901.9 1901.9 1901.9 -2.6 8 30 +4 Hover/Click
Dec23 220628 1913.9 1913.9 1913.9 1913.9 -2.6 27 502 -17 Hover/Click
Feb24 220628 1917.7 1917.7 1917.7 1917.7 -2.6       Hover/Click
Apr24 220628 1926.7 1926.7 1926.7 1926.7 -2.6       Hover/Click
Total Volume and Open Interest 150,407 496,958 -4,715  
Silver(CMX) Weekly Monthly
Jul22 220628 2117.0 2135.5 2072.0 2080.6 -36.2 72,540 21,985 -6,423 Hover/Click
Sep22 220628 2119.5 2137.0 2080.0 2087.2 -31.5 29,797 100,199 +6,295 Hover/Click
Dec22 220628 2135.0 2153.5 2098.0 2104.4 -31.1 2,173 15,475 +480 Hover/Click
Mar23 220628 2151.0 2172.5 2120.5 2125.1 -31.1 197 2,439 +129 Hover/Click
May23 220628 2139.2 2139.2 2139.2 2139.2 -31.1 7 155 +0 Hover/Click
Jul23 220628 2154.3 2154.3 2154.3 2154.3 -31.1 4 128 +0 Hover/Click
Sep23 220628 2168.9 2168.9 2168.9 2168.9 -31.1 1 14 +0 Hover/Click
Total Volume and Open Interest 105,165 142,090 +535  
Platinum(NYMEX) Weekly Monthly
Jul22 220628 904.2 924.6 901.0 910.4 +6.3 17,353 10,176 -4,138 Hover/Click
Oct22 220628 899.9 923.3 898.1 905.6 +5.3 14,053 57,034 +4,245 Hover/Click
Jan23 220628 903.7 925.5 903.5 908.3 +3.5 132 848 +72 Hover/Click
Apr23 220628 914.5 918.8 910.3 913.4 +3.3 4 41 +2 Hover/Click
Total Volume and Open Interest 31,543 68,107 +182  
Palladium(NYMEX) Weekly Monthly
Sep22 220628 1861.00 1899.50 1846.00 1861.90 +3.00 1,131 7,587 -76 Hover/Click
Dec22 220628 1870.00 1872.60 1870.00 1872.60 +2.50 0 45 +0 Hover/Click
Mar23 220628 1877.20 1877.20 1877.20 1877.20 +2.50 0 5 +0 Hover/Click
Total Volume and Open Interest 1,134 7,686 -78  
Copper(CMX) Weekly Monthly
Jul22 220628 375.35 384.30 373.25 377.40 +1.15 66,095 24,907 -7,558 Hover/Click
Sep22 220628 376.05 385.00 374.10 378.00 +1.40 52,150 101,153 +4,203 Hover/Click
Dec22 220628 377.25 385.80 375.40 379.05 +1.55 7,923 37,670 +1,492 Hover/Click
Mar23 220628 384.95 386.40 376.90 379.65 +1.40 1,686 12,252 +492 Hover/Click
May23 220628 384.05 385.10 378.00 380.05 +1.45 122 675 +8 Hover/Click
Total Volume and Open Interest 128,994 186,081 -1,468  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220628 31464 31867 30905 30933 -488 139,775 68,448 +64 Hover/Click
Dec22 220628 31684 31928 30992 31010 -487 57 134 +29 Hover/Click
Mar23 220628 31167 31835 31167 31167 -481       Hover/Click
Jun23 220628 31245 31245 31245 31245 -481       Hover/Click
Total Volume and Open Interest 139,832 68,582 +93  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220628 3911.25 3950.00 3821.75 3825.50 -78.25 1,563,128 2,245,452 -2,943 Hover/Click
Dec22 220628 3922.25 3965.00 3837.75 3840.75 -78.75 3,485 19,290 +424 Hover/Click
Mar23 220628 3940.75 3988.50 3861.00 3863.25 -79.75 19 1,902 -3 Hover/Click
Jun23 220628 3887.25 3887.25 3887.25 3887.25 -79.00 25 454 +25 Hover/Click
Total Volume and Open Interest 1,566,657 2,269,205 -2,497  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220628 12076.25 12174.25 11661.50 11674.25 -366.25 563,303 238,144 -6,835 Hover/Click
Dec22 220628 12165.25 12240.75 11731.75 11743.75 -367.75 692 1,289 +8 Hover/Click
Mar23 220628 11832.00 12217.50 11832.00 11832.00 -368.00 0 41 +0 Hover/Click
Total Volume and Open Interest 563,995 239,475 -6,827  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220628 2341.70 2374.90 2305.70 2307.60 -33.50 15,291 56,905 -1,612 Hover/Click
Dec22 220628 2317.80 2379.60 2317.80 2317.80 -32.00 0 1 +0 Hover/Click
Mar23 220628 2322.20 2322.20 2322.20 2322.20 -32.20       Hover/Click
Total Volume and Open Interest 15,291 56,906 -1,612  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220628 27.45 28.60 26.90 28.33 +0.92 61,856 115,796 -2,261  
Aug22 220628 28.05 28.95 27.55 28.74 +0.70 30,206 61,211 +2,435  
Sep22 220628 28.55 29.30 28.13 29.08 +0.53 12,355 27,622 -369  
Total Volume and Open Interest 122,018 257,861 +1,628  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220628 1146.20 1146.20 1146.20 1146.20 -17.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220628 1773.30 1795.10 1736.90 1738.30 -31.50 245,418 571,207 -13,158 Hover/Click
Dec22 220628 1790.00 1799.90 1743.90 1744.50 -32.10 21 2,059 +6 Hover/Click
Mar23 220628 1740.20 1787.10 1740.20 1740.20 -32.10 0 2 +0 Hover/Click
Total Volume and Open Interest 245,439 573,268 -13,152  
Nikkei 225(CME)
Sep22 220628 26760 27275 26715 26800 +45 3,774 12,821 +233  
Dec22 220628 26655 27070 26655 26655 +85 0 2 +0  
Total Volume and Open Interest 3,774 12,823 +233  
Nikkei 225(SGX) Weekly Monthly
Sep22 220628 26765 27090 26660 27070 +300 53,396 107,979 +2,287  
Dec22 220628 26850 26850 26850 26850 +300 1 13,004 +0  
Mar23 220628 26795 26795 26795 26795 +300 0 346 +0  
Total Volume and Open Interest 53,397 139,032 +139,032  
Nikkei 225 Mini(JPX)
Sep22 220628 26670 27070 26665 27070 +300 511,298 324,450 +2,384  
Dec22 220628 26630 26840 26425 26840 +250 24,420 10,800 -290  
Mar23 220628 26535 26770 26370 26770 +300 273 2,038 +82  
Total Volume and Open Interest 565,781 399,751 +14,517  
Nikkei 225(JPX)
Sep22 220628 26670 27070 26670 27070 +300 46,039 225,092 +2,013  
Dec22 220628 26440 26840 26440 26840 +250 116 31,858 -8  
Mar23 220628 26630 26770 26630 26770 +300 1 5,012 +298  
Total Volume and Open Interest 46,156 306,965 +2,603  
Nikkei 225(CME) Yen
Sep22 220628 26710 27225 26660 26745 +40 29,632 54,018 +2,588  
Dec22 220628 26540 26980 26450 26515 +45 2 36 +0  
Mar23 220628 26470 26470 26470 26470 +80        
Total Volume and Open Interest 29,634 54,054 +2,588  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220628 26750 26750 26750 26750 +40        
Dec22 220628 26520 26520 26520 26520 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220628 6037.5 6133.0 6011.5 6076.5 +39.0 54,992 265,230 +6,114  
Aug22 220628 6104.0 6106.0 6038.0 6071.5 +39.0 25 16 -6  
Sep22 220628 6046.0 6108.0 6046.0 6067.5 +39.5 530 5,672 +0  
Dec22 220628 6055.5 6055.5 6055.5 6055.5 +39.5 0 14,534 +1  
Mar23 220628 6063.5 6063.5 6063.5 6063.5 +43.0        
Jun23 220628 5946.5 5946.5 5946.5 5946.5 +41.0        
Total Volume and Open Interest 55,547 285,455 +6,109  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220628 22171 22413 21894 22371 +175 171,954 105,780 -9,363  
Jul22 220628 22078 22336 21808 22295 +196 53,117 36,448 +28,932  
Aug22 220628 22240 22240 22240 22240 +174 2 1 +0  
Total Volume and Open Interest 226,249 163,970 +19,711  
DAX(EUREX) Weekly Monthly
Sep22 220628 13162.0 13344.0 13088.0 13210.0 +15.0 61,987 90,793 -2,250  
Dec22 220628 13232.0 13232.0 13188.0 13220.0 +16.0 14 55 +4  
Mar23 220628 13306.0 13306.0 13262.0 13262.0 +18.0        
Total Volume and Open Interest 62,001 90,848 -2,246  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220628 13162.0 13344.0 13089.0 13210.0 +15.0 42,632 12,156 -1,480  
Dec22 220628 13240.0 13310.0 13148.0 13220.0 +16.0 5 49 -5  
Total Volume and Open Interest 42,637 12,205 -1,485  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220628 3523 3571 3497 3535 unch 976,976 4,476,835 -12,188  
Dec22 220628 3539 3560 3490 3526 unch 15,214 153,543 +13,008  
Total Volume and Open Interest 992,198 4,639,934 +828  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220628 10880 10923 10682 10808 -59 38,479 164,795 +3,528  
Dec22 220628 10791 10801 10702 10801 -59 15 360 -1  
Mar23 220628 10715 10715 10715 10715 -59        
Total Volume and Open Interest 38,494 165,155 +3,527  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220628 7196.50 7309.00 7184.00 7273.00 +53.00 100,596 586,219 -2,579  
Dec22 220628 7280.00 7280.00 7280.00 7280.00 +53.00 940 2,405 +939  
Mar23 220628 7271.00 7271.00 7271.00 7271.00 +53.00        
Total Volume and Open Interest 101,536 588,624 -1,640  
SPI 200(SFE) Weekly Monthly
Sep22 220628 6601.0 6681.0 6577.0 6676.0 +83.0 50,431 244,103 +5,682  
Dec22 220628 6677.0 6677.0 6677.0 6677.0 +83.0 0 509 +0  
Mar23 220628 6610.0 6610.0 6610.0 6610.0 +83.0        
Total Volume and Open Interest 50,432 244,699 +5,681  
FTSE MIB(ISE)
Sep22 220628 21815.00 22180.00 21780.00 21996.00 +155.00 19,187 78,922 +1,328  
Dec22 220628 21945.00 21945.00 21831.00 21831.00 +157.00 9 602 +7  
Mar23 220628 21711.00 21711.00 21711.00 21711.00 +157.00        
Total Volume and Open Interest 19,196 79,524 +1,335  
KOSPI 200(KFE)
Sep22 220628 317.05 319.10 315.00 318.95 +2.35 376,911 314,148 -4,926  
Dec22 220628 317.85 319.80 315.90 319.70 +2.45 419 17,620 +51  
Mar23 220628 315.85 315.85 315.85 315.85 +3.85 0 3,325 -290  
Total Volume and Open Interest 377,335 352,540 -4,762  
GSCI(CME) Weekly Monthly
Jul22 220628 744.10 745.50 744.10 744.10 +8.35 396 1,756 +378  
Aug22 220628 741.60 741.60 727.00 741.60 +8.35        
Sep22 220628 739.10 739.10 739.10 739.10 +3.35        
Total Volume and Open Interest 396 1,756 +378  
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