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 Wed June 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220629 1663.75 1684.25 1653.00 1674.25 +10.50 69,643 50,439 -22,672 Hover/Click
Aug22 220629 1554.00 1573.75 1546.75 1571.50 +15.00 35,648 56,858 +2,508 Hover/Click
Sep22 220629 1477.50 1497.00 1468.00 1495.00 +14.50 7,691 21,398 +775 Hover/Click
Nov22 220629 1461.00 1480.50 1449.75 1478.25 +15.75 86,473 355,172 -2,807 Hover/Click
Jan23 220629 1465.25 1484.00 1454.25 1482.00 +15.50 9,052 49,967 +269 Hover/Click
Mar23 220629 1459.50 1474.00 1445.75 1472.00 +14.50 4,372 54,028 -79 Hover/Click
May23 220629 1456.75 1470.50 1443.75 1468.25 +13.25 2,772 31,632 +304 Hover/Click
Jul23 220629 1449.50 1465.50 1440.00 1463.50 +12.50 1,393 30,019 -65 Hover/Click
Aug23 220629 1432.25 1439.75 1432.25 1439.75 +11.75 49 400 -21 Hover/Click
Sep23 220629 1389.00 1393.50 1389.00 1391.75 +9.25 57 780 +0 Hover/Click
Nov23 220629 1355.00 1366.75 1350.00 1364.25 +8.25 669 13,030 +60 Hover/Click
Jan24 220629 1366.50 1368.75 1366.50 1366.50 +8.00 74 722 +38 Hover/Click
Mar24 220629 1356.00 1357.00 1356.00 1356.00 +8.75 2 107 +0 Hover/Click
May24 220629 1351.50 1351.50 1351.50 1351.50 +9.00 229 710 +216 Hover/Click
Total Volume and Open Interest 218,154 666,075 -21,469  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220629 456.10 465.20 454.40 463.20 +8.10 44,650 27,906 -13,521 Hover/Click
Aug22 220629 421.10 430.50 420.00 429.30 +9.60 35,508 57,769 +9,240 Hover/Click
Sep22 220629 406.10 414.50 406.10 413.60 +7.80 12,761 39,338 +2,494 Hover/Click
Oct22 220629 398.70 406.20 398.70 405.70 +7.40 7,257 29,573 +935 Hover/Click
Dec22 220629 400.40 407.80 400.20 407.00 +6.80 34,883 171,824 +2,145 Hover/Click
Jan23 220629 399.40 406.20 399.00 405.50 +6.70 4,494 24,161 +691 Hover/Click
Mar23 220629 395.10 400.50 393.20 399.80 +6.00 1,512 21,112 -15 Hover/Click
May23 220629 393.50 396.70 390.00 395.70 +4.50 668 10,004 -165 Hover/Click
Jul23 220629 394.00 395.20 387.50 392.60 +2.90 273 7,118 +113 Hover/Click
Aug23 220629 381.80 387.50 381.80 385.90 +1.50 78 1,332 +0 Hover/Click
Total Volume and Open Interest 142,381 395,979 +1,998  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220629 72.02 73.17 71.03 72.60 +0.51 28,533 17,586 -9,376 Hover/Click
Aug22 220629 69.10 70.32 67.94 69.50 +0.50 36,704 60,918 +3,144 Hover/Click
Sep22 220629 67.85 68.88 66.68 68.11 +0.35 12,185 34,170 +781 Hover/Click
Oct22 220629 66.89 68.07 65.97 67.28 +0.25 8,630 27,649 -184 Hover/Click
Dec22 220629 66.62 67.76 65.63 66.98 +0.22 39,815 147,640 +348 Hover/Click
Jan23 220629 66.40 67.35 65.35 66.61 +0.19 5,955 25,849 +778 Hover/Click
Mar23 220629 65.99 66.82 65.00 66.14 +0.15 3,360 24,547 +304 Hover/Click
May23 220629 65.00 66.37 64.67 65.74 +0.16 2,016 14,041 +574 Hover/Click
Jul23 220629 64.89 65.83 64.26 65.26 +0.16 1,233 8,845 +381 Hover/Click
Aug23 220629 65.01 65.13 63.70 64.62 +0.14 140 714 +7 Hover/Click
Total Volume and Open Interest 139,052 371,272 -3,143  
Canola(WCE) Weekly Monthly
Jul22 220629 894.8 911.5 894.8 899.1 +2.8 2,497 1,716 -1,456 Hover/Click
Nov22 220629 893.6 902.7 881.4 892.1 +1.5 15,891 86,477 -991 Hover/Click
Jan23 220629 900.4 909.1 888.0 899.3 +2.0 3,597 24,048 -113 Hover/Click
Mar23 220629 907.0 914.1 894.5 905.8 +1.5 891 7,501 +255 Hover/Click
May23 220629 913.1 920.0 900.0 911.7 +0.9 434 5,477 +313 Hover/Click
Total Volume and Open Interest 23,449 129,038 -1,915  
Corn(CBOT) Weekly Monthly
Jul22 220629 758.25 780.00 755.50 770.25 +10.75 121,830 90,566 -33,298 Hover/Click
Sep22 220629 667.25 672.25 662.25 664.00 -5.75 123,113 459,238 +2,101 Hover/Click
Dec22 220629 657.00 662.50 651.75 653.75 -5.50 160,658 530,329 +39 Hover/Click
Mar23 220629 662.50 668.25 657.50 659.25 -5.75 21,836 109,554 +2,364 Hover/Click
May23 220629 665.00 669.75 659.50 661.00 -6.25 12,817 49,783 +1,775 Hover/Click
Jul23 220629 661.75 666.00 656.00 657.50 -6.00 11,070 61,873 +1,704 Hover/Click
Sep23 220629 620.00 623.75 616.75 621.25 -0.50 1,283 8,059 +382 Hover/Click
Dec23 220629 601.00 607.75 600.00 604.25 +0.50 3,835 51,851 -137 Hover/Click
Mar24 220629 608.25 614.25 607.00 611.50 +1.25 479 2,212 +139 Hover/Click
May24 220629 613.50 616.00 613.50 613.50 +1.00 16 291 +0 Hover/Click
Total Volume and Open Interest 457,173 1,367,810 -24,910  
Wheat(CBOT) Weekly Monthly
Jul22 220629 922.00 940.00 913.75 915.50 -5.75 26,815 17,134 -9,090 Hover/Click
Sep22 220629 936.00 956.00 929.00 930.00 -6.00 48,106 143,578 +1,798 Hover/Click
Dec22 220629 947.00 968.50 943.00 944.00 -6.00 19,893 75,086 -1,078 Hover/Click
Mar23 220629 958.75 976.00 951.25 953.25 -5.50 4,521 22,647 +794 Hover/Click
May23 220629 963.00 977.25 953.50 957.00 -4.50 1,199 4,735 -116 Hover/Click
Jul23 220629 945.00 956.50 934.25 940.25 -2.75 2,066 24,313 -49 Hover/Click
Total Volume and Open Interest 103,756 300,903 -7,748  
Wheat(KCBT) Weekly Monthly
Jul22 220629 984.00 1003.25 981.00 985.25 +1.50 10,724 11,547 -3,961 Hover/Click
Sep22 220629 990.00 1010.00 987.75 991.25 +1.00 22,384 78,943 -652 Hover/Click
Dec22 220629 1000.00 1019.00 997.25 1000.25 +0.75 9,004 43,239 -338 Hover/Click
Mar23 220629 1007.00 1024.75 1003.25 1006.25 +0.50 1,510 13,363 +502 Hover/Click
May23 220629 1000.00 1016.50 997.25 1003.00 +2.75 379 3,738 +13 Hover/Click
Jul23 220629 960.00 977.25 959.50 968.50 +7.00 370 6,509 -39 Hover/Click
Sep23 220629 950.00 955.00 940.25 948.75 +7.75 75 1,803 -1 Hover/Click
Total Volume and Open Interest 44,559 160,138 -4,503  
Wheat(MGE) Weekly Monthly
Jul22 220629 1035.00 1049.50 1015.00 1019.50 -15.25 4,547 5,072 -5,736 Hover/Click
Sep22 220629 1040.00 1057.00 1025.25 1028.50 -12.25 8,303 30,309 +1,744 Hover/Click
Dec22 220629 1051.50 1066.50 1036.75 1040.00 -8.25 2,197 22,292 +967 Hover/Click
Mar23 220629 1062.00 1078.25 1051.00 1054.00 -8.00 927 4,778 +765 Hover/Click
May23 220629 1074.00 1083.50 1059.75 1062.00 -6.50 22 515 +5 Hover/Click
Jul23 220629 1081.25 1081.25 1063.00 1063.00 -5.75 14 208 +21 Hover/Click
Total Volume and Open Interest 16,033 64,067 -2,228  
Oats(CBOT) Weekly Monthly
Jul22 220629 624.25 675.00 624.25 664.00 +34.25 200 373 -103 Hover/Click
Sep22 220629 518.00 518.75 508.75 515.50 +6.00 195 1,068 +4 Hover/Click
Dec22 220629 501.75 511.75 500.00 508.00 +4.50 204 1,127 +11 Hover/Click
Mar23 220629 496.50 502.75 494.75 500.50 +6.50 12 167 +7 Hover/Click
Total Volume and Open Interest 611 2,756 -81  
Rough Rice(CBOT) Weekly Monthly
Jul22 220629 16.25 16.56 16.25 16.45 +0.24 482 890 -306 Hover/Click
Sep22 220629 16.65 16.92 16.58 16.80 +0.22 595 7,657 +406 Hover/Click
Nov22 220629 16.80 17.07 16.80 17.00 +0.19 18 282 +10 Hover/Click
Jan23 220629 17.15 17.15 17.15 17.15 +0.22 0 46 +0 Hover/Click
Total Volume and Open Interest 1,095 8,902 +110  
Live Cattle(CME) Weekly Monthly
Jun22 220629 136.325 137.050 136.100 136.800 +0.500 732 620 -526 Hover/Click
Aug22 220629 132.600 133.380 132.100 132.185 -0.550 29,740 117,504 -820 Hover/Click
Oct22 220629 139.235 139.880 138.830 138.900 -0.500 12,379 78,443 +2,152 Hover/Click
Dec22 220629 145.080 145.500 144.450 144.630 -0.620 7,541 43,036 +473 Hover/Click
Feb23 220629 149.800 150.130 149.000 149.330 -0.620 6,021 20,249 -142 Hover/Click
Apr23 220629 153.150 153.380 152.330 152.685 -0.550 2,417 12,103 +318 Hover/Click
Total Volume and Open Interest 59,463 277,337 +1,420  
Feeder Cattle(CME) Weekly Monthly
Aug22 220629 171.650 172.685 170.330 170.735 -1.095 6,754 22,612 -339 Hover/Click
Sep22 220629 174.685 175.535 173.285 173.785 -1.165 3,147 7,997 +88 Hover/Click
Oct22 220629 177.235 177.900 175.880 176.400 -1.100 1,241 5,261 +69 Hover/Click
Nov22 220629 179.000 179.650 177.935 178.350 -0.885 926 3,733 +48 Hover/Click
Jan23 220629 179.400 179.630 178.350 178.985 -0.550 391 2,352 +45 Hover/Click
Mar23 220629 180.785 180.850 179.880 180.500 -0.185 78 542 +9 Hover/Click
Apr23 220629 182.535 182.650 181.630 182.450 -0.085 37 246 +13 Hover/Click
Total Volume and Open Interest 12,588 42,875 -56  
Lean Hogs(CME) Weekly Monthly
Jul22 220629 109.100 109.850 108.880 109.400 -0.530 5,851 15,381 -954 Hover/Click
Aug22 220629 103.330 104.550 103.000 103.580 -0.250 15,848 58,461 -777 Hover/Click
Oct22 220629 89.850 91.050 89.430 90.730 +0.530 7,257 48,714 +1,427 Hover/Click
Dec22 220629 83.000 84.100 82.600 83.950 +0.600 5,256 37,337 +391 Hover/Click
Feb23 220629 87.400 88.400 87.100 88.350 +0.620 2,761 14,203 +236 Hover/Click
Apr23 220629 91.600 92.480 91.250 92.430 +0.550 1,815 7,556 +468 Hover/Click
May23 220629 95.300 95.830 95.300 95.830 +0.500 3 145 +2  
Jun23 220629 100.280 100.980 100.150 100.950 +0.370 277 2,652 +27 Hover/Click
Total Volume and Open Interest 39,283 185,277 +900  
Class III Milk(CME) Weekly Monthly
Jul22 220629 22.68 22.82 22.65 22.80 +0.18 829 5,243 -103 Hover/Click
Aug22 220629 23.17 23.36 23.15 23.33 +0.17 773 4,511 +77 Hover/Click
Sep22 220629 23.61 23.66 23.44 23.58 +0.05 108 3,777 +34 Hover/Click
Oct22 220629 23.60 23.65 23.57 23.64 +0.11 19 2,980 +12 Hover/Click
Nov22 220629 23.40 23.51 23.40 23.51 +0.14 17 2,897 +7 Hover/Click
Dec22 220629 22.90 23.05 22.85 23.00 +0.15 25 2,710 +20 Hover/Click
Jan23 220629 22.02 22.23 22.02 22.22 +0.22 79 1,368 +79 Hover/Click
Feb23 220629 21.70 21.74 21.59 21.74 +0.20 38 948 +31 Hover/Click
Mar23 220629 21.27 21.45 21.27 21.41 +0.17 26 1,022 +18 Hover/Click
Apr23 220629 20.99 21.29 20.99 20.99 +0.18 10 706 +7 Hover/Click
May23 220629 20.82 20.90 20.58 20.82 +0.32 4 677 +1 Hover/Click
Jun23 220629 20.48 20.53 20.48 20.48 +0.08 7 543 +2 Hover/Click
Jul23 220629 20.29 20.33 20.29 20.29 +0.08 11 254 +7 Hover/Click
Total Volume and Open Interest 2,051 32,905 +194  
Cocoa(ICE) Weekly Monthly
Jul22 220629 2317 2317 2317 2317 -36 2 1,195 -432 Hover/Click
Sep22 220629 2402 2403 2362 2366 -36 18,031 141,332 +1,264 Hover/Click
Dec22 220629 2435 2436 2399 2402 -34 5,383 75,626 +357 Hover/Click
Mar23 220629 2451 2451 2418 2424 -28 2,320 47,650 +323 Hover/Click
May23 220629 2461 2461 2429 2435 -27 710 18,928 +98 Hover/Click
Jul23 220629 2447 2464 2437 2443 -27 316 7,249 +39 Hover/Click
Sep23 220629 2452 2468 2442 2447 -28 50 3,877 +25 Hover/Click
Total Volume and Open Interest 26,870 303,214 +1,723  
Coffee "C"(ICE) Weekly Monthly
Jul22 220629 223.30 232.65 223.25 232.65 +10.75 69 298 -50 Hover/Click
Sep22 220629 218.00 230.20 217.55 228.25 +10.50 15,596 103,554 -116 Hover/Click
Dec22 220629 216.35 227.25 215.10 225.35 +9.70 5,718 42,726 +103 Hover/Click
Mar23 220629 214.55 224.35 212.55 222.55 +9.05 2,682 25,569 +123 Hover/Click
May23 220629 212.70 222.30 211.25 220.90 +8.80 769 8,331 +65 Hover/Click
Jul23 220629 210.60 220.60 210.15 219.40 +8.65 503 3,177 +68 Hover/Click
Total Volume and Open Interest 26,177 193,817 +401  
Orange Juice(ICE) Weekly Monthly
Jul22 220629 177.00 181.95 177.00 179.50 +1.70 302 851 -255 Hover/Click
Sep22 220629 172.45 172.45 169.50 171.50 -0.15 742 9,596 +20 Hover/Click
Nov22 220629 169.00 169.55 167.95 169.30 +0.35 21 1,391 +14 Hover/Click
Jan23 220629 168.00 168.60 168.00 168.60 +0.60 0 158 +0 Hover/Click
Mar23 220629 168.80 168.80 168.80 168.80 +0.30 0 19 +0 Hover/Click
May23 220629 169.05 169.05 169.05 169.05 +0.30       Hover/Click
Total Volume and Open Interest 1,065 12,015 -221  
Sugar #11(ICE) Weekly Monthly
Jul22 220629 18.56 18.64 18.31 18.55 +0.02 24,800 30,399 -14,052 Hover/Click
Oct22 220629 18.50 18.55 18.37 18.51 +0.01 58,189 356,564 +961 Hover/Click
Mar23 220629 18.77 18.83 18.65 18.78 +0.02 15,479 151,791 +2,160 Hover/Click
May23 220629 18.18 18.22 18.08 18.18 +0.02 5,773 71,793 +83 Hover/Click
Jul23 220629 17.86 17.92 17.80 17.88 +0.02 3,870 50,943 -140 Hover/Click
Oct23 220629 17.82 17.85 17.75 17.79 -0.01 1,576 35,654 +29 Hover/Click
Mar24 220629 18.00 18.01 17.93 17.94 -0.03 586 20,812 -215 Hover/Click
May24 220629 17.45 17.45 17.38 17.39 -0.03 26 4,808 +0 Hover/Click
Total Volume and Open Interest 110,379 741,495 -11,192  
London Cocoa(LCE) Weekly Monthly
Jul22 220629 1729 1730 1705 1708 -19 2,308 22,167 +699 Hover/Click
Sep22 220629 1742 1745 1719 1722 -16 11,629 62,852 -673 Hover/Click
Dec22 220629 1776 1781 1760 1763 -13 7,410 80,117 -698 Hover/Click
Mar23 220629 1780 1785 1765 1769 -11 3,637 52,595 +177 Hover/Click
May23 220629 1786 1786 1770 1774 -10 1,359 17,274 -85 Hover/Click
Jul23 220629 1787 1787 1777 1780 -11 561 11,886 +67 Hover/Click
Sep23 220629 1789 1790 1782 1785 -12 465 7,157 +164 Hover/Click
Total Volume and Open Interest 27,601 264,068 -178  
London Sugar(LCE) Weekly Monthly
Aug22 220629 553.00 556.40 547.60 553.80 +1.30 5,451 25,849 -889 Hover/Click
Oct22 220629 528.70 532.30 526.50 531.20 +1.30 3,509 22,496 +735 Hover/Click
Dec22 220629 513.80 515.00 509.50 514.20 +1.60 748 13,927 +50 Hover/Click
Mar23 220629 506.50 507.10 502.70 506.60 +1.30 380 8,676 +78 Hover/Click
May23 220629 499.00 499.00 496.30 498.40 +0.80 107 3,719 +63 Hover/Click
Total Volume and Open Interest 10,522 80,640 +247  
Cotton(ICE) Weekly Monthly
Jul22 220629 103.00 105.00 103.00 104.28 +4.16 7 220 -7 Hover/Click
Oct22 220629 102.01 105.27 99.99 104.98 +3.59 83 209 -18 Hover/Click
Dec22 220629 93.79 97.48 93.23 97.48 +4.00 20,705 117,128 -620 Hover/Click
Mar23 220629 89.88 93.40 89.16 93.40 +4.00 5,492 28,526 +653 Hover/Click
May23 220629 88.09 91.02 86.74 91.02 +4.00 2,129 10,065 +398 Hover/Click
Jul23 220629 85.78 88.81 84.48 88.81 +4.00 1,755 8,187 +67 Hover/Click
Total Volume and Open Interest 32,320 177,313 +799  
Lumber(CME) Weekly Monthly
Jul22 220629 628.0 642.5 624.2 633.6 +16.0 94 567 -37  
Sep22 220629 581.2 602.2 580.2 594.4 +13.2 111 1,485 +39  
Nov22 220629 603.7 605.7 597.4 605.7 +9.5 15 275 +1  
Jan23 220629 646.4 646.4 646.4 646.4 +9.5 0 47 +0  
Mar23 220629 681.4 681.4 681.4 681.4 +9.5 0 9 +0  
May23 220629 681.5 681.5 681.5 681.5 +9.5 0 1 +0  
Jul23 220629 670.9 670.9 670.9 670.9 +9.5        
Total Volume and Open Interest 220 2,384 +3  
Crude Oil(NYM) Weekly Monthly
Aug22 220629 111.86 114.05 109.22 109.78 -1.98 282,914 230,691 -439 Hover/Click
Sep22 220629 109.00 111.14 106.45 107.01 -1.88 90,132 191,804 +2,200 Hover/Click
Oct22 220629 105.96 108.07 103.60 104.13 -1.86 47,023 104,096 -2,385 Hover/Click
Nov22 220629 103.42 105.33 101.08 101.56 -1.87 24,564 80,671 +1,470 Hover/Click
Dec22 220629 101.17 102.93 98.84 99.28 -1.90 52,152 222,179 -860 Hover/Click
Jan23 220629 99.48 100.84 96.99 97.30 -1.91 17,023 50,081 +1,884 Hover/Click
Feb23 220629 97.99 98.97 95.38 95.61 -1.91 6,838 46,603 +1,189 Hover/Click
Mar23 220629 96.45 97.44 93.92 94.19 -1.88 6,640 54,126 -208 Hover/Click
Apr23 220629 94.56 96.12 92.81 92.99 -1.84 1,944 35,344 -890 Hover/Click
May23 220629 94.04 95.00 91.78 91.97 -1.78 893 30,352 +385 Hover/Click
Jun23 220629 92.73 94.11 90.72 91.04 -1.73 16,428 139,107 +381 Hover/Click
Jul23 220629 93.08 93.08 90.04 90.17 -1.67 882 27,366 -237 Hover/Click
Aug23 220629 89.36 91.68 89.36 89.36 -1.62 624 22,457 +166 Hover/Click
Sep23 220629 88.57 91.11 88.49 88.57 -1.58 2,063 23,442 +163 Hover/Click
Oct23 220629 87.82 90.04 87.82 87.82 -1.55 331 21,508 +10 Hover/Click
Nov23 220629 87.12 89.24 87.12 87.12 -1.52 389 17,472 +153 Hover/Click
Total Volume and Open Interest 571,605 1,647,517 +2,057  
e-miNY Crude Oil(NYM)
Aug22 220629 111.775 114.050 109.200 109.775 -1.975 24,326 3,623 +151  
Sep22 220629 108.900 111.100 106.450 107.000 -1.900 323 732 +92  
Oct22 220629 106.025 108.000 103.850 104.125 -1.875 50 84 +15  
Nov22 220629 103.525 104.500 101.550 101.550 -1.875 0 44 +0  
Dec22 220629 101.275 102.775 99.000 99.275 -1.900 22 351 +6  
Jan23 220629 98.450 100.100 97.300 97.300 -1.900 8 86 -1  
Feb23 220629 95.600 98.100 95.600 95.600 -1.925 0 6 +0  
Mar23 220629 94.200 96.900 94.200 94.200 -1.875 0 16 +0  
Apr23 220629 93.000 95.300 93.000 93.000 -1.825 0 1 +0  
May23 220629 91.975 91.975 91.975 91.975 -1.775        
Total Volume and Open Interest 24,735 5,029 +260  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220629 419.95 423.44 400.59 403.67 -16.27 23,796 15,090 -4,432 Hover/Click
Aug22 220629 411.45 415.79 393.35 395.63 -15.84 50,725 75,292 +3,420 Hover/Click
Sep22 220629 403.67 408.17 387.32 389.50 -14.03 22,739 44,559 +664 Hover/Click
Oct22 220629 395.83 400.41 380.88 382.83 -12.74 11,679 25,177 +226 Hover/Click
Nov22 220629 387.14 391.68 373.45 375.26 -11.52 6,555 17,421 -346 Hover/Click
Dec22 220629 378.00 382.96 365.63 367.31 -10.20 8,635 30,455 -263 Hover/Click
Jan23 220629 367.60 374.65 358.61 360.06 -9.18 2,078 10,972 -77 Hover/Click
Feb23 220629 358.81 365.88 351.08 352.34 -8.18 1,380 7,550 -136 Hover/Click
Mar23 220629 349.43 355.55 342.27 343.12 -7.11 1,787 8,777 -171 Hover/Click
Apr23 220629 340.00 343.70 332.80 333.29 -6.06 812 5,749 +32 Hover/Click
May23 220629 332.26 333.19 325.45 325.45 -5.45 467 2,647 +61 Hover/Click
Jun23 220629 323.12 328.76 318.56 318.84 -5.59 968 9,951 +23 Hover/Click
Jul23 220629 319.49 322.84 315.57 315.57 -5.59 177 1,679 +42 Hover/Click
Aug23 220629 312.43 319.59 312.43 312.43 -5.60 82 767 +10 Hover/Click
Total Volume and Open Interest 132,442 272,760 -882  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220629 390.41 395.60 375.17 382.70 -10.81 33,646 22,393 -6,088 Hover/Click
Aug22 220629 379.27 386.72 365.48 372.33 -12.09 65,177 93,297 +5,223 Hover/Click
Sep22 220629 364.15 372.18 352.95 358.18 -10.96 30,523 55,310 +774 Hover/Click
Oct22 220629 335.10 339.07 321.84 325.13 -11.04 14,279 38,853 -942 Hover/Click
Nov22 220629 314.45 318.57 302.49 305.39 -9.76 7,475 23,577 -575 Hover/Click
Dec22 220629 299.34 302.47 287.92 290.65 -8.23 6,252 31,451 -812 Hover/Click
Jan23 220629 283.67 290.50 278.46 280.65 -6.85 1,845 9,126 +83 Hover/Click
Feb23 220629 282.63 284.39 273.04 275.05 -6.24 1,199 4,851 -82 Hover/Click
Mar23 220629 281.30 282.50 271.70 273.42 -6.17 761 3,796 -24 Hover/Click
Apr23 220629 290.30 299.90 289.70 290.82 -6.51 470 3,092 +43 Hover/Click
Total Volume and Open Interest 163,146 295,128 -1,950  
e-miNY RBOB Gasoline(NYM)
Jul22 220629 382.70 382.70 382.70 382.70 -10.81 0 4 +0  
Aug22 220629 372.33 372.33 372.33 372.33 -12.09 0 1 +0  
Sep22 220629 358.18 358.18 358.18 358.18 -10.96        
Oct22 220629 325.13 325.13 325.13 325.13 -11.04        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220629 6.632 6.833 6.405 6.498 -0.072 101,367 102,292 -2,296 Hover/Click
Sep22 220629 6.609 6.812 6.401 6.493 -0.064 39,824 143,892 -870 Hover/Click
Oct22 220629 6.657 6.824 6.425 6.519 -0.054 34,909 97,757 +435 Hover/Click
Nov22 220629 6.743 6.905 6.523 6.614 -0.049 13,692 54,495 -338 Hover/Click
Dec22 220629 6.858 7.016 6.663 6.735 -0.047 9,657 51,767 +98 Hover/Click
Jan23 220629 6.932 7.102 6.731 6.830 -0.046 17,479 62,302 +88 Hover/Click
Feb23 220629 6.722 6.875 6.514 6.618 -0.044 7,044 29,764 -62 Hover/Click
Mar23 220629 6.092 6.186 5.891 6.002 -0.015 5,421 46,913 +874 Hover/Click
Apr23 220629 4.772 4.820 4.662 4.753 +0.044 7,507 66,172 -439 Hover/Click
May23 220629 4.650 4.700 4.550 4.639 +0.052 4,164 60,465 -137 Hover/Click
Jun23 220629 4.714 4.761 4.615 4.698 +0.048 3,157 21,633 +13 Hover/Click
Jul23 220629 4.793 4.825 4.680 4.764 +0.043 2,438 24,448 -48 Hover/Click
Aug23 220629 4.810 4.811 4.688 4.765 +0.046 769 15,619 -327 Hover/Click
Sep23 220629 4.775 4.790 4.682 4.744 +0.050 952 17,053 -242 Hover/Click
Oct23 220629 4.842 4.842 4.714 4.786 +0.047 1,931 38,787 -149 Hover/Click
Nov23 220629 4.989 4.995 4.905 4.955 +0.040 1,054 12,003 +103 Hover/Click
Total Volume and Open Interest 288,398 989,690 -13,618  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220629 117.96 120.41 115.20 116.26 -1.72 118,097 113,734 -35,087 Hover/Click
Sep22 220629 113.93 116.24 111.74 112.45 -1.35 239,015 406,418 +934 Hover/Click
Oct22 220629 110.83 112.92 108.57 109.26 -1.52 100,826 207,093 +6,149 Hover/Click
Nov22 220629 108.45 110.17 105.95 106.60 -1.67 54,038 143,216 +5,005 Hover/Click
Dec22 220629 106.28 107.84 103.74 104.36 -1.75 81,429 194,271 +121 Hover/Click
Jan23 220629 104.30 105.75 101.78 102.36 -1.79 13,401 69,775 +948 Hover/Click
Feb23 220629 102.59 103.95 100.12 100.66 -1.80 8,783 61,340 +138 Hover/Click
Mar23 220629 101.17 102.48 98.74 99.30 -1.77 13,383 50,331 -1,572 Hover/Click
Apr23 220629 99.52 101.18 97.61 98.15 -1.72 4,294 23,744 +231 Hover/Click
May23 220629 99.19 99.19 96.84 97.21 -1.67 3,540 29,325 +1,287 Hover/Click
Jun23 220629 98.07 99.29 95.85 96.37 -1.61 20,326 105,396 +2,470 Hover/Click
Jul23 220629 96.88 98.58 95.57 95.57 -1.56 2,312 21,678 +673 Hover/Click
Aug23 220629 94.84 94.84 94.84 94.84 -1.51 782 15,614 +355 Hover/Click
Sep23 220629 94.75 94.75 94.12 94.12 -1.46 2,063 23,761 +689 Hover/Click
Total Volume and Open Interest 691,432 1,828,893 -16,685  
Gas Oil(ICE) Weekly Monthly
Jul22 220629 1233.25 1250.25 1189.75 1219.75 +1.00 27,685 62,107 -6,394 Hover/Click
Aug22 220629 1201.50 1220.25 1156.50 1191.25 +4.50 44,144 96,018 +1,845 Hover/Click
Sep22 220629 1169.00 1195.25 1133.75 1168.50 +6.50 26,433 66,187 +311 Hover/Click
Oct22 220629 1146.00 1170.75 1114.50 1145.75 +6.50 14,707 48,994 -45 Hover/Click
Nov22 220629 1117.00 1139.75 1085.75 1116.75 +7.25 8,731 31,895 +61 Hover/Click
Dec22 220629 1080.50 1102.25 1051.75 1081.25 +9.50 15,465 57,478 -84 Hover/Click
Jan23 220629 1065.75 1082.50 1035.75 1063.50 +11.75 2,450 28,563 -166 Hover/Click
Feb23 220629 1037.50 1055.25 1016.25 1039.00 +14.25 789 14,742 -58 Hover/Click
Mar23 220629 1008.50 1028.00 990.25 1013.00 +16.25 1,497 15,003 +235 Hover/Click
Apr23 220629 983.25 1004.25 965.75 989.25 +16.75 661 7,737 +260 Hover/Click
Total Volume and Open Interest 145,980 499,434 -3,544  
Ethanol(CBOT)
Jul22 220629 2.160 2.160 2.160 2.160 unch        
Aug22 220629 2.160 2.160 2.160 2.160 unch        
Sep22 220629 2.160 2.160 2.160 2.160 unch        
Oct22 220629 2.160 2.160 2.160 2.160 unch        
Nov22 220629 2.160 2.160 2.160 2.160 unch        
Dec22 220629 2.160 2.160 2.160 2.160 unch        
Jan23 220629 2.160 2.160 2.160 2.160 unch        
Feb23 220629 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220629 111.89 114.03 109.22 109.78 -1.98 27,592 62,368 -2,330 Hover/Click
Sep22 220629 108.98 111.11 106.44 107.01 -1.88 43,714 57,657 +2,732 Hover/Click
Oct22 220629 106.20 108.02 103.84 104.13 -1.86 26,762 38,718 +1,816 Hover/Click
Nov22 220629 103.39 105.27 101.46 101.56 -1.87 11,532 17,593 -212 Hover/Click
Dec22 220629 100.85 102.88 98.85 99.28 -1.90 12,019 111,109 +752 Hover/Click
Jan23 220629 100.59 100.59 97.30 97.30 -1.91 2,032 10,714 +88 Hover/Click
Feb23 220629 98.80 98.80 95.61 95.61 -1.91 1,172 4,385 +31 Hover/Click
Mar23 220629 97.29 97.29 94.19 94.19 -1.88 1,828 11,334 -83 Hover/Click
Apr23 220629 95.99 95.99 92.99 92.99 -1.84 483 3,736 +73 Hover/Click
May23 220629 91.97 91.97 91.97 91.97 -1.78 112 3,299 +36 Hover/Click
Jun23 220629 91.89 91.89 91.04 91.04 -1.73 2,326 33,391 -39 Hover/Click
Jul23 220629 90.17 90.17 90.17 90.17 -1.67 97 2,555 -25 Hover/Click
Aug23 220629 89.36 89.36 89.36 89.36 -1.62 44 1,810 -9 Hover/Click
Sep23 220629 88.57 88.57 88.57 88.57 -1.58 34 4,515 -8 Hover/Click
Oct23 220629 87.82 87.82 87.82 87.82 -1.55 34 1,955 +5 Hover/Click
Nov23 220629 87.12 87.12 87.12 87.12 -1.52 57 3,360 -28 Hover/Click
Total Volume and Open Interest 132,953 449,908 +3,270  
US Dollar Index(ICE) Weekly Monthly
Sep22 220629 104.270 104.895 104.140 104.850 +0.590 21,545 61,246 +398 Hover/Click
Dec22 220629 103.930 104.485 103.930 104.485 +0.605 41 700 +7 Hover/Click
Mar23 220629 103.940 104.040 103.940 104.040 +0.560 0 8 +0 Hover/Click
Total Volume and Open Interest 21,586 61,954 +405  
Australian Dollar(CME) Weekly Monthly
Sep22 220629 69.12 69.25 68.67 68.79 -0.39 80,682 137,105 -664 Hover/Click
Dec22 220629 69.10 69.27 68.71 68.83 -0.38 75 730 +16 Hover/Click
Mar23 220629 68.73 69.24 68.73 68.81 -0.38 15 26 +1 Hover/Click
Total Volume and Open Interest 80,987 138,815 -645  
British Pound(CME) Weekly Monthly
Sep22 220629 122.02 122.31 121.23 121.36 -0.65 72,921 220,030 -145 Hover/Click
Dec22 220629 122.20 122.54 121.50 121.62 -0.64 77 4,662 -59 Hover/Click
Mar23 220629 121.90 122.80 121.81 121.90 -0.60 0 430 +0 Hover/Click
Total Volume and Open Interest 73,024 226,646 -204  
Canadian Dollar(CME) Weekly Monthly
Sep22 220629 77.68 77.87 77.52 77.56 -0.15 69,286 130,651 +2,263 Hover/Click
Dec22 220629 77.72 77.88 77.56 77.58 -0.15 54 9,748 -3 Hover/Click
Mar23 220629 77.63 77.92 77.62 77.63 -0.15 0 627 +0 Hover/Click
Jun23 220629 77.67 77.97 77.66 77.67 -0.14 0 84 +0 Hover/Click
Total Volume and Open Interest 69,382 141,577 +2,248  
Japanese Yen(CME) Weekly Monthly
Sep22 220629 73.87 74.07 73.39 73.65 -0.13 107,110 204,086 -511 Hover/Click
Dec22 220629 74.58 74.72 74.03 74.31 -0.13 31 1,292 +3 Hover/Click
Mar23 220629 75.09 75.49 74.90 75.09 -0.11 0 1,011 +0 Hover/Click
Total Volume and Open Interest 107,211 208,340 -495  
Swiss Franc(CME) Weekly Monthly
Sep22 220629 105.07 105.91 104.99 105.29 +0.22 19,775 38,688 +122 Hover/Click
Dec22 220629 106.50 106.73 105.84 106.15 +0.26 8 341 -2 Hover/Click
Mar23 220629 106.90 107.55 106.70 106.98 +0.29 0 135 +0 Hover/Click
Total Volume and Open Interest 19,783 39,164 +120  
EuroFX(CME) Weekly Monthly
Sep22 220629 105.82 105.96 104.95 105.01 -0.83 138,963 663,074 +3,934 Hover/Click
Dec22 220629 106.61 106.71 105.71 105.77 -0.82 446 7,369 +155 Hover/Click
Mar23 220629 107.28 107.44 106.49 106.51 -0.81 11 359 +3 Hover/Click
Total Volume and Open Interest 139,693 675,272 +4,066  
Mexican Peso(CME) Weekly Monthly
Sep22 220629 488.75 490.63 487.25 489.75 +0.88 38,788 191,879 +2,464 Hover/Click
Dec22 220629 481.00 481.00 479.38 481.00 +0.75 0 500 +0 Hover/Click
Total Volume and Open Interest 38,788 192,391 +2,464  
Brazilian Real(CME) Weekly Monthly
Jul22 220629 189.50 192.95 188.95 192.15 +2.70 26,659 30,125 -6,684  
Aug22 220629 187.95 191.25 187.30 190.65 +2.70 8,276 28,283 +6,070  
Sep22 220629 187.20 189.35 186.00 188.90 +2.65 93 841 -51 Hover/Click
Oct22 220629 187.55 187.55 187.55 187.55 +2.65        
Total Volume and Open Interest 35,028 59,249 -665  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220629 135~170 136~310 135~130 136~300 +1~250 238,645 1,185,658 +598 Hover/Click
Dec22 220629 135~090 136~020 135~000 136~020 +1~150 1 10 +1 Hover/Click
Mar23 220629 136~020 136~020 136~020 136~020 +1~150       Hover/Click
Total Volume and Open Interest 238,646 1,185,668 +599  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220629 116~285 117~190 116~265 117~165 +0~260 1,191,859 3,371,833 -4,788 Hover/Click
Dec22 220629 116~270 117~195 116~250 117~120 +0~260 7 108 +3 Hover/Click
Mar23 220629 117~120 117~120 117~120 117~120 +0~260       Hover/Click
Total Volume and Open Interest 1,191,866 3,371,941 -4,785  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220629 111~290 112~010 111~222 112~006 +0~156 305 1,987 -158 Hover/Click
Sep22 220629 111~036 111~194 111~022 111~174 +0~162 899,746 3,934,211 +17,918 Hover/Click
Dec22 220629 111~174 111~174 111~174 111~174 +0~162       Hover/Click
Total Volume and Open Interest 900,051 3,936,198 +17,760  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220629 105~010 105~033 104~314 105~033 +0~041 4,132 18,473 +915 Hover/Click
Sep22 220629 104~196 104~242 104~180 104~232 +0~041 449,729 2,116,767 -36,970 Hover/Click
Dec22 220629 104~222 104~222 104~222 104~222 +0~041       Hover/Click
Total Volume and Open Interest 453,861 2,135,240 -36,055  
Eurodollars(CME) Weekly Monthly
Sep22 220629 96.730 96.770 96.715 96.730 unch 97,454 1,038,235 -108  
Dec22 220629 96.195 96.270 96.145 96.170 -0.025 193,205 1,467,198 +20,329  
Mar23 220629 96.200 96.270 96.140 96.190 -0.005 120,560 1,053,216 -5,438  
Jun23 220629 96.315 96.395 96.255 96.350 +0.045 92,988 752,212 +2,765  
Sep23 220629 96.460 96.560 96.410 96.545 +0.100 74,949 803,033 -4,541  
Dec23 220629 96.580 96.715 96.535 96.700 +0.140 92,294 1,098,539 +2,565  
Mar24 220629 96.680 96.830 96.645 96.810 +0.155 54,966 431,469 +3,867  
Jun24 220629 96.760 96.915 96.730 96.900 +0.165 38,718 414,506 -1,426  
Sep24 220629 96.800 96.965 96.785 96.950 +0.170 39,886 413,332 +1,480  
Dec24 220629 96.825 96.980 96.810 96.965 +0.165 49,205 714,716 +1,855  
Mar25 220629 96.855 97.000 96.845 96.990 +0.160 39,214 244,397 -1,570  
Jun25 220629 96.860 96.995 96.855 96.985 +0.145 33,772 147,993 +6,112  
Sep25 220629 96.860 96.970 96.850 96.960 +0.130 24,812 125,791 +1,685  
Dec25 220629 96.840 96.935 96.830 96.925 +0.115 23,192 143,479 +665  
Mar26 220629 96.815 96.905 96.810 96.895 +0.105 20,316 73,699 -322  
Jun26 220629 96.795 96.875 96.785 96.860 +0.095 19,684 69,148 -257  
Sep26 220629 96.780 96.850 96.765 96.835 +0.090 14,225 93,136 -2  
Dec26 220629 96.740 96.815 96.735 96.800 +0.090 15,564 57,746 +143  
Total Volume and Open Interest 1,115,085 9,480,557 +37,885  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220629 149~30 152~03 149~19 152~00 +2~20 113,096 1,281,508 -60  
Dec22 220629 151~26 151~26 151~26 151~26 +2~20        
Total Volume and Open Interest 113,096 1,281,508 -60  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220629 125~025 126~040 125~010 126~015 +1~075 187,707 1,191,453 -4,661  
Dec22 220629 126~000 126~000 126~000 126~000 +1~075        
Total Volume and Open Interest 187,707 1,191,453 -4,661  
30 Day Federal Funds(CBOT)
Jun22 220629 98.793 98.795 98.793 98.793 unch 4,822 164,584 -1,709  
Jul22 220629 98.325 98.327 98.323 98.323 unch 31,131 365,017 -3,769  
Aug22 220629 97.720 97.740 97.710 97.720 unch 54,671 264,008 +563  
Sep22 220629 97.555 97.575 97.540 97.555 +0.005 19,011 136,823 +3,917  
Oct22 220629 97.150 97.185 97.140 97.155 +0.010 24,139 190,914 +2,200  
Nov22 220629 96.770 96.825 96.755 96.775 unch 22,957 178,596 -3,217  
Total Volume and Open Interest 252,965 1,758,842 -6,899  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220629 148.23 148.62 148.19 148.50 +0.16 3,551 15,771 -60 Hover/Click
Dec22 220629 148.50 148.50 148.50 148.50 +0.16       Hover/Click
Mar23 220629 148.50 148.50 148.50 148.50 +0.16       Hover/Click
Total Volume and Open Interest 3,551 15,771 -60  
Euro-Buxl(EUREX)
Sep22 220629 156.94 160.32 156.42 160.08 +3.56 53,240 224,172 -11,200  
Dec22 220629 158.54 158.54 158.54 158.54 +3.56        
Mar23 220629 157.06 157.06 157.06 157.06 +3.56        
Total Volume and Open Interest 53,240 224,172 -11,200  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220629 145.36 147.37 145.14 146.99 +1.81 603,121 1,375,882 -99,143 Hover/Click
Dec22 220629 143.90 144.49 143.90 144.49 +1.82 1 168 +1 Hover/Click
Mar23 220629 144.97 144.97 144.97 144.97 +1.81       Hover/Click
Total Volume and Open Interest 603,122 1,376,050 -99,142  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220629 122.30 123.41 122.18 123.19 +0.99 494,354 1,830,285 -32,081 Hover/Click
Dec22 220629 122.74 122.74 122.74 122.74 +0.99 0 7 +0 Hover/Click
Mar23 220629 122.43 122.43 122.43 122.43 +0.99       Hover/Click
Total Volume and Open Interest 494,354 1,830,292 -32,081  
Euro-Schatz(EUREX)
Sep22 220629 108.52 109.00 108.50 108.81 +0.31 439,132 2,179,607 -21,472  
Dec22 220629 108.52 108.52 108.52 108.52 +0.31 0 18 +0  
Mar23 220629 108.37 108.37 108.37 108.37 +0.31        
Total Volume and Open Interest 439,132 2,179,625 -21,472  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220629 99.430 99.430 99.430 99.430 +0.015 0 1,349 -189  
Dec22 220629 98.740 98.740 98.740 98.740 +0.070 0 193 -61  
Total Volume and Open Interest 0 3,216 -300  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220629 112~19 112~31 111~23 112~29 +0~24 160,539 608,068 +3,658 Hover/Click
Dec22 220629 112~07 112~11 112~07 112~11 +0~24 22 57 +2 Hover/Click
Total Volume and Open Interest 160,647 629,254 +3,576  
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 220629 99.405 99.555 99.390 99.440 +0.030 102,634 571,944 +2,108  
Dec22 220629 98.675 98.900 98.660 98.760 +0.090 168,557 723,870 +8,048  
Mar23 220629 98.185 98.465 98.175 98.315 +0.130 117,146 645,467 +10,752  
Total Volume and Open Interest 1,096,028 4,474,503 +49,271  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220629 97.19 97.24 97.16 97.23 +0.02 17,485 177,206 -1,537  
Dec22 220629 96.28 96.38 96.25 96.37 +0.05 15,906 182,187 -354  
Mar23 220629 95.94 96.02 95.89 96.02 +0.06 13,540 131,205 +1,959  
Jun23 220629 95.85 95.95 95.80 95.95 +0.07 14,345 113,567 +1,413  
Sep23 220629 95.90 95.99 95.83 95.99 +0.07 12,389 125,492 +936  
Dec23 220629 95.96 96.04 95.89 96.04 +0.07 7,218 64,267 +585  
Mar24 220629 95.96 96.07 95.92 96.06 +0.07 4,026 52,670 +184  
Jun24 220629 95.99 96.09 95.94 96.08 +0.06 3,850 23,694 +792  
Sep24 220629 95.96 96.09 95.96 96.09 +0.06 159 913 +74  
Dec24 220629 96.09 96.09 96.09 96.09 +0.06 13 44 +9  
Total Volume and Open Interest 88,931 871,349 +4,061  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220629 96.17 96.25 96.10 96.25 +0.05 141,542 988,231 -7,522  
Dec22 220629 96.25 96.25 96.25 96.25 +0.05        
Total Volume and Open Interest 141,542 988,231 -7,522  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220629 96.45 96.55 96.40 96.54 +0.07 116,207 754,910 +2,483  
Dec22 220629 96.54 96.54 96.54 96.54 +0.07        
Total Volume and Open Interest 116,207 754,910 +2,483  
Gold(CMX) Weekly Monthly
Aug22 220629 1821.4 1834.9 1810.7 1817.5 -3.7 143,820 405,474 -1,205 Hover/Click
Oct22 220629 1830.2 1843.6 1820.0 1826.5 -3.8 1,796 13,697 +144 Hover/Click
Dec22 220629 1841.5 1855.1 1831.2 1837.8 -3.7 9,763 61,755 +2,303 Hover/Click
Feb23 220629 1851.0 1866.8 1843.8 1850.1 -3.9 548 8,132 +18 Hover/Click
Apr23 220629 1860.0 1877.0 1860.0 1862.5 -3.9 112 4,545 +11 Hover/Click
Jun23 220629 1878.4 1878.4 1873.6 1874.5 -4.1 31 2,461 -16 Hover/Click
Aug23 220629 1884.3 1886.1 1884.3 1886.1 -4.1 0 60 +0 Hover/Click
Oct23 220629 1897.8 1897.8 1897.8 1897.8 -4.1 0 30 +0 Hover/Click
Dec23 220629 1915.2 1915.2 1909.4 1909.4 -4.5 0 502 +0 Hover/Click
Feb24 220629 1913.2 1913.2 1913.2 1913.2 -4.5       Hover/Click
Apr24 220629 1922.2 1922.2 1922.2 1922.2 -4.5       Hover/Click
Jun24 220629 1931.1 1931.1 1931.1 1931.1 -4.5 0 5 +0 Hover/Click
Total Volume and Open Interest 156,728 498,031 +1,073  
Silver(CMX) Weekly Monthly
Jul22 220629 2080.5 2099.5 2054.0 2066.8 -13.8 48,086 14,210 -7,775 Hover/Click
Sep22 220629 2084.0 2106.5 2061.0 2073.8 -13.4 34,892 103,680 +3,481 Hover/Click
Dec22 220629 2094.0 2123.5 2078.0 2090.1 -14.3 2,127 15,298 -177 Hover/Click
Mar23 220629 2110.0 2137.0 2100.0 2108.5 -16.6 149 2,432 -7 Hover/Click
May23 220629 2122.6 2122.6 2122.6 2122.6 -16.6 0 155 +0 Hover/Click
Jul23 220629 2137.7 2137.7 2137.7 2137.7 -16.6 0 128 +0 Hover/Click
Sep23 220629 2152.3 2152.3 2152.3 2152.3 -16.6 0 14 +0 Hover/Click
Total Volume and Open Interest 85,571 137,671 -4,419  
Platinum(NYMEX) Weekly Monthly
Jul22 220629 908.8 932.8 907.5 910.8 +0.4 14,441 6,943 -3,233 Hover/Click
Oct22 220629 906.8 933.0 905.2 909.9 +4.3 16,538 61,274 +4,240 Hover/Click
Jan23 220629 913.2 933.1 911.0 913.0 +4.7 176 952 +104 Hover/Click
Apr23 220629 917.9 917.9 917.9 917.9 +4.5 20 45 +4 Hover/Click
Total Volume and Open Interest 31,213 69,249 +1,142  
Palladium(NYMEX) Weekly Monthly
Sep22 220629 1864.00 2010.00 1862.50 1946.60 +84.70 1,665 7,582 -5 Hover/Click
Dec22 220629 1930.00 2000.00 1930.00 1954.30 +81.70 4 46 +1 Hover/Click
Mar23 220629 1958.90 1958.90 1958.90 1958.90 +81.70 0 5 +0 Hover/Click
Total Volume and Open Interest 1,669 7,681 -5  
Copper(CMX) Weekly Monthly
Jul22 220629 375.50 381.30 370.65 377.90 +0.50 44,867 13,234 -11,673 Hover/Click
Sep22 220629 375.80 381.90 370.80 378.05 +0.05 47,104 108,239 +7,086 Hover/Click
Dec22 220629 376.95 382.75 371.90 379.15 +0.10 6,601 38,609 +939 Hover/Click
Mar23 220629 375.20 383.25 373.00 379.85 +0.20 826 12,576 +324 Hover/Click
May23 220629 382.85 382.85 375.40 380.30 +0.25 17 682 +7 Hover/Click
Total Volume and Open Interest 100,606 182,500 -3,581  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220629 30966 31142 30861 30999 +66 125,464 67,228 -1,220 Hover/Click
Dec22 220629 31070 31205 30947 31073 +63 63 145 +11 Hover/Click
Mar23 220629 31246 31247 31246 31246 +79       Hover/Click
Jun23 220629 31323 31323 31323 31323 +78       Hover/Click
Total Volume and Open Interest 125,527 67,373 -1,209  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220629 3828.25 3840.00 3801.25 3821.25 -4.25 1,497,368 2,227,503 -17,949 Hover/Click
Dec22 220629 3846.00 3855.50 3817.00 3836.50 -4.25 566 19,253 -37 Hover/Click
Mar23 220629 3864.00 3877.50 3841.25 3859.75 -3.50 18 1,903 +1 Hover/Click
Jun23 220629 3882.25 3882.25 3882.25 3882.25 -5.00 0 454 +0 Hover/Click
Total Volume and Open Interest 1,497,952 2,251,220 -17,985  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220629 11680.50 11749.00 11564.50 11691.00 +16.75 565,803 240,666 +2,522 Hover/Click
Dec22 220629 11751.00 11815.25 11636.00 11759.50 +15.75 654 1,418 +129 Hover/Click
Mar23 220629 11848.00 11848.00 11808.25 11848.00 +16.00 0 41 +0 Hover/Click
Total Volume and Open Interest 566,457 242,126 +2,651  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220629 2309.80 2318.40 2271.90 2290.20 -17.40 13,162 56,377 -528 Hover/Click
Dec22 220629 2301.20 2318.30 2285.70 2301.20 -16.60 0 1 +0 Hover/Click
Mar23 220629 2304.10 2304.10 2304.10 2304.10 -18.10       Hover/Click
Total Volume and Open Interest 13,162 56,378 -528  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220629 28.55 29.15 28.00 28.33 unch 58,672 110,641 -5,155  
Aug22 220629 28.85 29.35 28.58 28.82 +0.08 27,069 62,760 +1,549  
Sep22 220629 29.20 29.58 29.02 29.13 +0.05 10,437 28,387 +765  
Total Volume and Open Interest 112,749 256,396 -1,465  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220629 1135.10 1135.10 1135.10 1135.10 -11.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220629 1739.60 1746.70 1702.90 1721.40 -16.90 216,065 567,916 -3,291 Hover/Click
Dec22 220629 1741.80 1751.20 1709.40 1727.40 -17.10 18 2,061 +2 Hover/Click
Mar23 220629 1720.90 1720.90 1720.90 1720.90 -19.30 0 2 +0 Hover/Click
Total Volume and Open Interest 216,083 569,979 -3,289  
Nikkei 225(CME)
Sep22 220629 26805 26905 26655 26760 -40 4,026 13,333 +512  
Dec22 220629 26575 26695 26565 26575 -80 0 2 +0  
Total Volume and Open Interest 4,026 13,335 +512  
Nikkei 225(SGX) Weekly Monthly
Sep22 220629 27065 27225 26650 26695 -375 54,159 107,639 -340  
Dec22 220629 26480 26480 26480 26480 -370 0 13,006 +2  
Mar23 220629 26425 26425 26425 26425 -370 0 346 +0  
Total Volume and Open Interest 55,299 138,354 -678  
Nikkei 225 Mini(JPX)
Sep22 220629 26790 26835 26650 26680 -390 508,008 316,444 -8,006  
Dec22 220629 26840 26990 26420 26470 -370 21,391 11,869 +1,069  
Mar23 220629 26780 26925 26365 26390 -380 288 2,029 -9  
Total Volume and Open Interest 567,931 393,363 -6,388  
Nikkei 225(JPX)
Sep22 220629 26790 26840 26650 26680 -390 53,573 223,980 -1,112  
Dec22 220629 26570 26600 26430 26470 -370 159 31,811 -47  
Mar23 220629 26540 26540 26390 26390 -380 2 5,013 +1  
Total Volume and Open Interest 53,736 305,860 -1,105  
Nikkei 225(CME) Yen
Sep22 220629 26745 26850 26595 26705 -40 31,548 55,710 +1,692  
Dec22 220629 26470 26595 26380 26475 -40 3 35 -1  
Mar23 220629 26390 26390 26390 26390 -80        
Total Volume and Open Interest 31,551 55,745 +1,691  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220629 26710 26710 26710 26710 -40        
Dec22 220629 26480 26480 26480 26480 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220629 6030.0 6065.0 5983.0 6022.5 -54.0 58,070 260,151 -5,079  
Aug22 220629 6052.0 6052.0 5994.0 6016.5 -55.0 2 30 +14  
Sep22 220629 6020.5 6031.5 5991.0 6013.0 -54.5 900 6,167 +495  
Dec22 220629 6002.5 6002.5 6002.5 6002.5 -53.0 1 14,534 +0  
Mar23 220629 6010.0 6010.0 6010.0 6010.0 -53.5        
Jun23 220629 5894.5 5894.5 5894.5 5894.5 -52.0        
Total Volume and Open Interest 58,973 280,885 -4,570  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220629 22392 22491 22013 22039 -332 215,562 70,496 -35,284  
Jul22 220629 22281 22423 21745 21855 -440 82,935 78,237 +41,789  
Aug22 220629 21800 21837 21780 21837 -403 1 2 +1  
Total Volume and Open Interest 299,841 170,683 +6,713  
DAX(EUREX) Weekly Monthly
Sep22 220629 13120.0 13155.0 12923.0 12993.0 -217.0 57,616 90,601 -192  
Dec22 220629 13004.0 13064.0 13003.0 13003.0 -217.0 11 61 +6  
Mar23 220629 13091.0 13091.0 13017.0 13043.0 -219.0        
Total Volume and Open Interest 57,627 90,662 -186  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220629 13120.0 13154.0 12924.0 12993.0 -217.0 49,474 14,550 +2,394  
Dec22 220629 13150.0 13150.0 12966.0 13003.0 -217.0 12 55 +6  
Total Volume and Open Interest 49,486 14,605 +2,400  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220629 3505 3520 3480 3499 -36 856,446 4,430,063 -46,772  
Dec22 220629 3498 3507 3477 3489 -37 27 153,552 +9  
Total Volume and Open Interest 856,473 4,593,171 -46,763  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220629 10717 10806 10648 10787 -21 29,524 161,331 -3,464  
Dec22 220629 10690 10790 10675 10781 -20 3 358 -2  
Mar23 220629 10693 10693 10693 10693 -22        
Total Volume and Open Interest 29,527 161,689 -3,466  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220629 7226.00 7292.50 7192.50 7259.50 -13.50 88,096 579,964 -6,255  
Dec22 220629 7266.50 7266.50 7266.50 7266.50 -13.50 0 2,405 +0  
Mar23 220629 7257.50 7257.50 7257.50 7257.50 -13.50        
Total Volume and Open Interest 88,096 582,369 -6,255  
SPI 200(SFE) Weekly Monthly
Sep22 220629 6675.0 6699.0 6569.0 6596.0 -80.0 58,230 246,941 +2,838  
Dec22 220629 6597.0 6597.0 6597.0 6597.0 -80.0 0 509 +0  
Mar23 220629 6530.0 6530.0 6530.0 6530.0 -80.0        
Total Volume and Open Interest 58,233 247,538 +2,839  
FTSE MIB(ISE)
Sep22 220629 21805.00 21885.00 21630.00 21735.00 -261.00 16,969 76,930 -1,992  
Dec22 220629 21540.00 21595.00 21540.00 21570.00 -261.00 13 608 +6  
Mar23 220629 21450.00 21450.00 21450.00 21450.00 -261.00        
Total Volume and Open Interest 16,982 77,538 -1,986  
KOSPI 200(KFE)
Sep22 220629 315.20 316.05 313.05 313.30 -5.65 365,395 310,000 -4,148  
Dec22 220629 316.15 316.75 313.90 314.10 -5.60 388 17,648 +28  
Mar23 220629 310.90 310.90 310.90 310.90 -4.95 0 3,325 +0  
Total Volume and Open Interest 365,784 348,660 -3,880  
GSCI(CME) Weekly Monthly
Jul22 220629 746.00 754.15 733.50 738.35 -5.75 8 1,751 -5  
Aug22 220629 735.85 735.85 731.60 735.85 -5.75        
Sep22 220629 738.35 738.35 738.35 738.35 -0.75        
Total Volume and Open Interest 8 1,751 -5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!