Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230601 1299.75 1335.25 1299.25 1329.50 +29.75 137,386 265,715 +1,024 Hover/Click
Aug23 230601 1216.50 1251.25 1216.00 1244.00 +26.25 28,478 50,568 -116 Hover/Click
Sep23 230601 1151.00 1184.25 1150.50 1177.25 +24.75 15,874 31,443 -968 Hover/Click
Nov23 230601 1145.50 1175.75 1144.25 1169.00 +22.50 71,398 218,987 +1,428 Hover/Click
Jan24 230601 1155.25 1185.25 1154.75 1178.75 +21.75 9,537 35,936 +196 Hover/Click
Mar24 230601 1158.25 1186.00 1157.75 1179.50 +19.75 8,129 37,252 +792 Hover/Click
May24 230601 1162.25 1190.00 1162.25 1183.25 +18.25 4,090 15,466 +469 Hover/Click
Jul24 230601 1170.00 1194.25 1167.75 1187.00 +17.00 1,409 9,113 +335 Hover/Click
Aug24 230601 1176.00 1177.00 1176.00 1176.00 +16.25 118 484 -9 Hover/Click
Sep24 230601 1150.00 1150.00 1147.25 1147.25 +14.25 259 682 +32 Hover/Click
Nov24 230601 1134.00 1143.00 1122.25 1135.00 +12.50 991 9,114 +345 Hover/Click
Jan25 230601 1145.75 1145.75 1136.75 1136.75 +12.25 4 66 +1 Hover/Click
Mar25 230601 1130.50 1130.50 1130.50 1130.50 +11.50 0 4 +0 Hover/Click
May25 230601 1123.00 1123.00 1123.00 1123.00 +12.50 0 845 +0 Hover/Click
Total Volume and Open Interest 277,675 676,010 +3,528  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230601 393.30 404.40 392.80 401.40 +8.00 70,652 150,372 -3,007 Hover/Click
Aug23 230601 387.20 397.40 387.20 394.50 +6.70 21,770 59,401 +653 Hover/Click
Sep23 230601 377.70 386.10 377.50 382.90 +4.80 11,251 50,047 +167 Hover/Click
Oct23 230601 366.90 374.00 366.90 371.40 +4.10 7,716 27,616 +144 Hover/Click
Dec23 230601 365.20 371.40 364.20 369.10 +4.10 32,680 132,973 +2,505 Hover/Click
Jan24 230601 362.60 368.50 362.10 366.60 +3.60 5,570 30,135 -243 Hover/Click
Mar24 230601 356.30 362.60 356.20 361.10 +3.70 3,917 17,424 +3 Hover/Click
May24 230601 353.10 358.90 352.70 357.50 +3.90 1,743 8,566 +561 Hover/Click
Jul24 230601 353.30 359.10 352.40 357.10 +3.90 839 4,298 +238 Hover/Click
Aug24 230601 356.50 357.10 350.70 355.10 +3.70 110 949 +6 Hover/Click
Total Volume and Open Interest 156,419 485,212 +1,071  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230601 46.33 48.02 46.16 47.86 +1.66 86,352 168,526 -2,837 Hover/Click
Aug23 230601 46.37 48.00 46.28 47.84 +1.53 26,230 74,185 +802 Hover/Click
Sep23 230601 46.38 47.82 46.24 47.68 +1.43 17,493 48,123 +524 Hover/Click
Oct23 230601 46.18 47.59 46.10 47.45 +1.32 9,807 29,649 +544 Hover/Click
Dec23 230601 46.20 47.54 46.13 47.41 +1.26 37,150 147,732 +4,605 Hover/Click
Jan24 230601 46.23 47.45 46.17 47.37 +1.22 7,246 24,783 +253 Hover/Click
Mar24 230601 46.11 47.32 46.09 47.24 +1.13 5,731 21,500 +934 Hover/Click
May24 230601 45.96 47.13 45.96 47.06 +1.08 3,166 13,950 +572 Hover/Click
Jul24 230601 45.89 46.87 45.89 46.81 +1.01 2,341 18,262 +1,067 Hover/Click
Aug24 230601 45.83 46.58 45.71 46.51 +0.91 374 1,886 +30 Hover/Click
Total Volume and Open Interest 196,280 555,406 +6,606  
Canola(WCE) Weekly Monthly
Jul23 230601 647.0 660.0 641.9 651.5 +2.0 16,598 101,825 -1,958 Hover/Click
Nov23 230601 621.9 636.0 617.2 633.7 +8.9 20,335 130,895 -66 Hover/Click
Jan24 230601 627.7 640.8 623.7 639.2 +8.2 3,560 15,222 -466 Hover/Click
Mar24 230601 633.2 645.4 633.2 645.2 +8.6 285 6,832 +95 Hover/Click
May24 230601 638.4 651.3 638.4 650.5 +8.6 44 2,978 -22 Hover/Click
Jul24 230601 642.4 655.2 642.4 654.7 +8.7 7 1,980 +0 Hover/Click
Total Volume and Open Interest 40,830 259,955 -2,417  
Corn(CBOT) Weekly Monthly
Jul23 230601 594.00 606.00 591.75 592.50 -1.50 170,159 477,075 -1,599 Hover/Click
Sep23 230601 516.00 531.25 514.75 524.25 +8.00 78,627 316,085 +9,508 Hover/Click
Dec23 230601 520.50 536.50 520.00 530.00 +8.25 78,869 387,955 +3,451 Hover/Click
Mar24 230601 529.25 545.75 529.25 539.50 +8.25 9,172 62,799 -232 Hover/Click
May24 230601 536.00 550.75 535.25 545.00 +8.25 3,967 21,346 +624 Hover/Click
Jul24 230601 537.25 552.00 536.50 546.75 +8.75 3,878 33,379 +1,391 Hover/Click
Sep24 230601 514.25 521.25 508.75 516.50 +6.50 293 6,319 -3 Hover/Click
Dec24 230601 504.00 516.50 503.50 510.50 +5.75 1,686 24,713 -182 Hover/Click
Mar25 230601 523.25 524.25 518.25 518.50 +5.75 6 622 +4 Hover/Click
May25 230601 527.50 527.50 521.25 521.25 +5.50 0 43 +0 Hover/Click
Total Volume and Open Interest 346,675 1,332,173 +12,968  
Wheat(CBOT) Weekly Monthly
Jul23 230601 594.25 617.50 593.00 610.75 +16.50 73,773 207,595 -4,610 Hover/Click
Sep23 230601 608.00 630.00 607.00 624.25 +16.25 29,651 80,587 +896 Hover/Click
Dec23 230601 626.75 648.00 625.75 643.75 +17.00 20,349 65,564 +87 Hover/Click
Mar24 230601 643.25 661.00 641.00 659.25 +17.25 6,910 21,194 +802 Hover/Click
May24 230601 651.50 667.50 648.75 667.25 +17.50 2,699 7,780 +792 Hover/Click
Jul24 230601 657.00 673.25 654.75 672.75 +16.75 1,394 7,753 +460 Hover/Click
Total Volume and Open Interest 135,268 393,707 -1,451  
Wheat(KCBT) Weekly Monthly
Jul23 230601 791.00 812.75 789.25 802.50 +12.00 35,350 81,437 -373 Hover/Click
Sep23 230601 785.75 805.75 783.50 797.50 +12.25 20,571 48,789 +1,521 Hover/Click
Dec23 230601 781.50 800.00 779.00 794.00 +13.00 14,526 38,062 +542 Hover/Click
Mar24 230601 779.00 793.25 774.00 789.50 +14.50 4,224 14,571 +775 Hover/Click
May24 230601 775.50 786.25 767.75 783.75 +15.25 1,824 4,006 +150 Hover/Click
Jul24 230601 756.50 771.75 753.75 771.00 +19.25 609 2,627 +59 Hover/Click
Sep24 230601 753.50 770.00 753.50 769.00 +19.50 298 427 +34 Hover/Click
Total Volume and Open Interest 77,560 190,307 +2,727  
Wheat(MGE) Weekly Monthly
Jul23 230601 780.25 795.50 776.25 789.00 +9.00 5,285 24,659 -199 Hover/Click
Sep23 230601 783.25 799.50 780.50 790.75 +8.25 4,716 20,099 -287 Hover/Click
Dec23 230601 789.75 806.25 788.50 797.75 +7.75 2,123 11,015 +398 Hover/Click
Mar24 230601 798.00 813.00 797.00 805.75 +7.75 868 2,402 +377 Hover/Click
May24 230601 804.50 808.25 804.50 807.50 +7.25 20 125 +6 Hover/Click
Jul24 230601 796.75 796.75 796.75 796.75 +6.25 27 51 +21 Hover/Click
Total Volume and Open Interest 13,072 58,459 +323  
Oats(CBOT) Weekly Monthly
Jul23 230601 339.50 344.00 337.75 339.00 unch 465 2,454 -86 Hover/Click
Sep23 230601 345.75 347.00 344.25 344.25 -0.25 176 496 +56 Hover/Click
Dec23 230601 353.00 353.00 347.00 348.50 -2.25 153 1,315 +72 Hover/Click
Mar24 230601 359.50 359.50 357.75 357.75 -3.25 4 152 +4 Hover/Click
Total Volume and Open Interest 798 4,428 +46  
Rough Rice(CBOT) Weekly Monthly
Jul23 230601 17.17 17.65 17.16 17.48 +0.19 587 3,074 -95 Hover/Click
Sep23 230601 14.73 14.85 14.60 14.78 +0.07 250 4,759 +101 Hover/Click
Nov23 230601 14.91 14.92 14.91 14.92 +0.05 62 645 +47 Hover/Click
Jan24 230601 15.00 15.01 15.00 15.01 +0.04 4 45 +2 Hover/Click
Total Volume and Open Interest 903 8,524 +55  
Live Cattle(CME) Weekly Monthly
Jun23 230601 169.350 175.000 169.000 174.900 +5.770 14,076 30,144 -4,469 Hover/Click
Aug23 230601 167.650 172.500 167.330 172.380 +4.695 29,999 154,891 +2,126 Hover/Click
Oct23 230601 171.750 176.000 171.400 175.880 +4.095 15,455 67,849 +273 Hover/Click
Dec23 230601 175.435 179.185 175.050 179.050 +3.600 12,303 40,367 +2,593 Hover/Click
Feb24 230601 179.400 182.850 179.050 182.685 +3.250 6,651 19,145 +369 Hover/Click
Apr24 230601 182.380 185.900 182.285 185.700 +3.165 2,987 12,636 +879 Hover/Click
Total Volume and Open Interest 82,144 330,742 +2,032  
Feeder Cattle(CME) Weekly Monthly
Aug23 230601 238.185 242.050 236.580 241.650 +2.465 6,950 35,776 -67 Hover/Click
Sep23 230601 241.130 245.350 239.700 244.950 +2.715 3,163 10,028 +4 Hover/Click
Oct23 230601 243.250 247.380 241.500 246.985 +2.855 2,064 8,765 +142 Hover/Click
Nov23 230601 243.250 247.850 241.600 247.485 +3.300 1,467 6,141 +325 Hover/Click
Jan24 230601 240.850 247.000 240.330 246.685 +4.150 385 3,610 +69 Hover/Click
Mar24 230601 242.300 247.580 240.985 247.300 +4.200 79 700 +4 Hover/Click
Apr24 230601 243.500 249.785 243.380 249.235 +3.700 40 293 +10 Hover/Click
Total Volume and Open Interest 14,165 65,349 +499  
Lean Hogs(CME) Weekly Monthly
Jun23 230601 83.030 84.030 82.150 83.550 +0.970 10,925 25,843 -2,200 Hover/Click
Jul23 230601 83.930 83.980 80.900 82.050 -1.280 32,277 69,158 -5,450 Hover/Click
Aug23 230601 82.450 82.550 78.950 80.030 -1.820 15,560 54,226 +823 Hover/Click
Oct23 230601 75.630 75.650 72.750 73.930 -1.270 8,290 35,939 -182 Hover/Click
Dec23 230601 72.850 72.980 70.900 72.080 -0.450 7,635 25,594 -414 Hover/Click
Feb24 230601 77.550 77.600 76.200 77.430 -0.150 3,043 13,279 +163 Hover/Click
Apr24 230601 82.480 82.750 81.380 82.480 unch 367 4,109 +81 Hover/Click
May24 230601 87.630 87.630 87.630 87.630 unch 2 5 +0  
Total Volume and Open Interest 78,176 229,078 -7,173  
Class III Milk(CME) Weekly Monthly
Jun23 230601 15.35 15.68 15.34 15.63 +0.22 552 5,744 -95 Hover/Click
Jul23 230601 16.10 16.59 16.10 16.56 +0.41 454 5,921 +225 Hover/Click
Aug23 230601 16.95 17.37 16.95 17.37 +0.37 253 3,333 +129 Hover/Click
Sep23 230601 17.85 18.14 17.75 18.12 +0.17 204 2,490 +124 Hover/Click
Oct23 230601 18.50 18.65 18.50 18.65 unch 93 1,661 +34 Hover/Click
Nov23 230601 18.73 18.80 18.72 18.80 unch 89 1,435 +33 Hover/Click
Dec23 230601 18.35 18.40 18.35 18.40 unch 89 1,210 +38 Hover/Click
Jan24 230601 18.05 18.05 18.05 18.05 unch 17 410 +16 Hover/Click
Feb24 230601 17.99 17.99 17.99 17.99 unch 30 377 +27 Hover/Click
Mar24 230601 17.95 17.95 17.95 17.95 -0.03 19 408 +17 Hover/Click
Apr24 230601 17.94 17.94 17.94 17.94 unch 6 186 +2 Hover/Click
May24 230601 17.87 17.89 17.87 17.87 unch 6 199 +2 Hover/Click
Jun24 230601 17.94 17.94 17.94 17.94 unch 6 165 +2 Hover/Click
Total Volume and Open Interest 1,818 23,841 -3,624  
Cocoa(ICE) Weekly Monthly
Jul23 230601 3017 3047 3002 3008 +1 26,454 112,770 -3,352 Hover/Click
Sep23 230601 3025 3056 3017 3022 +3 15,492 92,419 +3,759 Hover/Click
Dec23 230601 3014 3044 3012 3018 +8 5,017 76,193 +171 Hover/Click
Mar24 230601 2982 3007 2978 2983 +9 2,338 39,767 -307 Hover/Click
May24 230601 2956 2984 2956 2962 +10 459 7,510 +104 Hover/Click
Jul24 230601 2954 2965 2943 2945 +12 150 5,738 +40 Hover/Click
Sep24 230601 2938 2945 2928 2928 +13 58 3,615 +18 Hover/Click
Total Volume and Open Interest 50,003 339,054 +441  
Coffee "C"(ICE) Weekly Monthly
Jul23 230601 179.65 184.70 179.50 183.05 +4.40 24,936 68,794 -78 Hover/Click
Sep23 230601 176.65 181.80 176.65 180.25 +4.40 17,055 65,079 +2,703 Hover/Click
Dec23 230601 174.40 179.15 174.40 177.90 +4.30 6,941 36,161 -148 Hover/Click
Mar24 230601 174.30 178.75 174.20 177.40 +4.15 1,587 17,684 +226 Hover/Click
May24 230601 174.80 178.55 174.60 177.70 +4.00 392 7,450 +80 Hover/Click
Jul24 230601 175.20 178.90 175.10 178.10 +3.90 342 3,627 +35 Hover/Click
Total Volume and Open Interest 51,959 205,362 +2,654  
Orange Juice(ICE) Weekly Monthly
Jul23 230601 284.25 286.20 275.80 283.55 +1.35 400 7,664 -17 Hover/Click
Sep23 230601 263.75 269.50 262.05 269.20 +0.65 190 1,341 +37 Hover/Click
Nov23 230601 259.30 259.60 259.00 259.40 -0.05 19 555 +0 Hover/Click
Jan24 230601 249.90 249.90 249.90 249.90 -0.10 0 36 +0 Hover/Click
Mar24 230601 238.75 238.75 238.75 238.75 -0.10 0 2 +0 Hover/Click
May24 230601 223.80 223.80 223.80 223.80 -0.10 0 7 +0 Hover/Click
Total Volume and Open Interest 609 9,605 +20  
Sugar #11(ICE) Weekly Monthly
Jul23 230601 25.10 25.40 24.74 24.88 -0.18 64,674 349,771 -85 Hover/Click
Oct23 230601 24.83 25.09 24.46 24.61 -0.13 47,596 265,299 +8,549 Hover/Click
Mar24 230601 24.52 24.83 24.21 24.39 -0.09 16,763 165,220 +2,492 Hover/Click
May24 230601 22.93 23.23 22.70 22.89 -0.02 4,995 58,789 +1,042 Hover/Click
Jul24 230601 22.25 22.47 22.00 22.28 +0.12 4,653 59,981 +1,581 Hover/Click
Oct24 230601 21.69 21.89 21.50 21.83 +0.24 1,722 35,377 +436 Hover/Click
Mar25 230601 21.43 21.63 21.27 21.60 +0.30 618 23,020 +154 Hover/Click
May25 230601 20.21 20.39 20.21 20.39 +0.31 164 6,679 +26 Hover/Click
Jul25 230601 19.43 19.63 19.43 19.63 +0.34 86 6,163 +8 Hover/Click
Total Volume and Open Interest 141,343 976,640 +14,203  
London Cocoa(LCE) Weekly Monthly
Jul23 230601 2349 2379 2334 2340 -6 7,630 72,147 -2,410 Hover/Click
Sep23 230601 2319 2346 2308 2312 -6 8,891 67,904 +2,204 Hover/Click
Dec23 230601 2280 2296 2267 2269 -7 3,100 60,119 -23 Hover/Click
Mar24 230601 2213 2230 2201 2202 -11 2,345 73,678 +421 Hover/Click
May24 230601 2200 2206 2178 2179 -11 481 19,489 +139 Hover/Click
Jul24 230601 2184 2187 2165 2165 -9 318 9,797 +231 Hover/Click
Sep24 230601 2167 2167 2152 2152 -8 103 5,186 -3 Hover/Click
Total Volume and Open Interest 22,879 313,226 +567  
London Sugar(LCE) Weekly Monthly
Aug23 230601 701.70 703.60 689.70 690.10 -6.00 5,521 36,637 -1,453 Hover/Click
Oct23 230601 691.60 693.80 679.20 681.10 -5.40 2,026 20,338 -162 Hover/Click
Dec23 230601 678.70 680.90 666.00 669.10 -4.00 681 13,748 +14 Hover/Click
Mar24 230601 665.30 667.10 654.30 657.80 -1.90 221 7,778 +4 Hover/Click
May24 230601 648.30 650.70 639.30 643.20 -0.30 71 4,068 +35 Hover/Click
Total Volume and Open Interest 8,573 86,678 -1,541  
Cotton(ICE) Weekly Monthly
Jul23 230601 83.77 86.89 83.55 86.42 +2.94 19,748 73,515 -100 Hover/Click
Oct23 230601 82.31 82.31 82.31 82.31 +2.00 0 24 +0 Hover/Click
Dec23 230601 79.71 81.74 79.55 81.58 +2.11 13,131 91,294 +902 Hover/Click
Mar24 230601 79.70 81.63 79.70 81.49 +1.93 1,863 15,057 +201 Hover/Click
May24 230601 80.10 81.58 80.10 81.52 +1.76 1,052 4,986 +18 Hover/Click
Jul24 230601 80.27 81.60 80.26 81.47 +1.62 459 4,478 +100 Hover/Click
Total Volume and Open Interest 36,398 197,275 +1,183  
Crude Oil(NYM) Weekly Monthly
Jul23 230601 67.59 71.07 67.51 70.10 +2.01 444,787 378,664 -1,877 Hover/Click
Aug23 230601 67.81 71.14 67.67 70.20 +1.97 157,338 220,971 -5,611 Hover/Click
Sep23 230601 67.67 70.95 67.58 70.03 +1.89 112,773 224,399 +12,862 Hover/Click
Oct23 230601 67.43 70.64 67.39 69.76 +1.84 51,305 192,103 -111 Hover/Click
Nov23 230601 67.20 70.28 67.11 69.45 +1.81 22,721 62,783 -1,037 Hover/Click
Dec23 230601 66.91 69.94 66.81 69.13 +1.79 90,170 221,282 -2,668 Hover/Click
Jan24 230601 66.84 69.55 66.68 68.80 +1.76 8,705 41,225 -1,439 Hover/Click
Feb24 230601 66.48 69.16 66.41 68.47 +1.72 4,088 28,319 +492 Hover/Click
Mar24 230601 66.00 68.86 66.00 68.18 +1.70 12,755 42,804 -264 Hover/Click
Apr24 230601 66.64 68.52 66.08 67.89 +1.66 1,709 24,318 +16 Hover/Click
May24 230601 66.39 68.23 65.67 67.63 +1.63 1,540 18,222 +91 Hover/Click
Jun24 230601 65.29 68.01 65.29 67.38 +1.62 31,243 111,404 +727 Hover/Click
Jul24 230601 66.12 67.21 66.12 67.11 +1.59 1,340 15,151 +70 Hover/Click
Aug24 230601 66.84 66.89 66.84 66.84 +1.56 477 12,337 +80 Hover/Click
Sep24 230601 65.01 66.91 64.89 66.59 +1.53 2,878 34,214 +306 Hover/Click
Oct24 230601 66.37 66.44 66.37 66.37 +1.50 670 11,257 -164 Hover/Click
Total Volume and Open Interest 994,227 1,922,759 +2,019  
e-miNY Crude Oil(NYM)
Jul23 230601 67.550 71.075 67.500 70.100 +2.000 20,124 2,923 +498  
Aug23 230601 67.775 71.125 67.675 70.200 +1.950 911 1,209 +64  
Sep23 230601 67.600 70.925 67.600 70.025 +1.875 164 143 +34  
Oct23 230601 67.475 70.625 67.375 69.750 +1.825 25 30 +6  
Nov23 230601 67.500 70.275 67.150 69.450 +1.800 19 17 +2  
Dec23 230601 66.900 69.900 66.850 69.125 +1.775 114 376 -1  
Jan24 230601 69.000 69.100 68.800 68.800 +1.750 1 23 +0  
Feb24 230601 68.475 68.700 68.475 68.475 +1.725 0 15 +0  
Mar24 230601 68.175 68.300 68.175 68.175 +1.700 2 10 +1  
Apr24 230601 67.900 67.900 67.900 67.900 +1.675 0 1 +0  
Total Volume and Open Interest 21,371 4,857 +608  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230601 224.00 233.58 223.52 231.47 +6.38 43,160 91,267 +798 Hover/Click
Aug23 230601 224.51 233.40 223.82 231.14 +5.75 17,979 33,234 +899 Hover/Click
Sep23 230601 225.23 233.98 224.78 231.64 +5.43 12,005 34,219 +174 Hover/Click
Oct23 230601 225.73 234.31 225.65 232.05 +5.17 6,321 27,380 -111 Hover/Click
Nov23 230601 225.64 234.27 225.64 232.08 +5.00 4,634 20,545 -64 Hover/Click
Dec23 230601 226.15 233.93 225.68 231.72 +4.83 12,075 41,691 +198 Hover/Click
Jan24 230601 227.16 233.91 225.95 231.77 +4.66 3,765 13,046 +588 Hover/Click
Feb24 230601 226.61 233.51 225.73 231.41 +4.52 2,106 5,407 +650 Hover/Click
Mar24 230601 226.04 232.35 225.19 230.32 +4.43 2,972 7,910 +193 Hover/Click
Apr24 230601 224.76 230.58 223.49 228.40 +4.33 1,033 4,190 +245 Hover/Click
May24 230601 223.71 228.90 222.59 227.21 +4.20 536 2,148 +80 Hover/Click
Jun24 230601 222.48 228.20 221.34 226.30 +4.06 2,754 12,373 +28 Hover/Click
Jul24 230601 222.72 226.12 221.51 226.01 +4.01 354 1,101 -24 Hover/Click
Aug24 230601 222.70 225.83 222.70 225.83 +3.94 227 1,001 +80 Hover/Click
Total Volume and Open Interest 110,981 310,178 +359  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230601 242.73 248.53 240.16 243.62 -0.76 73,534 105,899 -1,319 Hover/Click
Aug23 230601 236.26 242.05 233.94 237.62 +0.06 54,768 51,935 +3,379 Hover/Click
Sep23 230601 231.60 235.67 227.76 231.73 +0.89 24,842 40,298 -80 Hover/Click
Oct23 230601 210.52 217.18 209.56 213.81 +1.79 12,218 30,364 -450 Hover/Click
Nov23 230601 205.77 210.49 203.39 207.62 +2.26 6,261 16,057 -271 Hover/Click
Dec23 230601 201.72 206.54 199.64 203.75 +2.51 8,666 25,923 -391 Hover/Click
Jan24 230601 199.23 204.81 198.54 202.55 +2.72 2,129 15,491 +141 Hover/Click
Feb24 230601 199.61 204.66 198.76 202.69 +2.94 1,019 3,456 +130 Hover/Click
Mar24 230601 200.39 205.46 199.60 203.73 +3.09 752 3,326 +20 Hover/Click
Apr24 230601 216.39 221.72 216.13 220.25 +3.49 170 1,454 +55 Hover/Click
Total Volume and Open Interest 185,840 301,567 -2,607  
e-miNY RBOB Gasoline(NYM)
Jul23 230601 243.62 243.62 243.62 243.62 -0.76 0 2 +0  
Aug23 230601 237.62 237.62 237.62 237.62 +0.06        
Sep23 230601 231.73 231.73 231.73 231.73 +0.89        
Oct23 230601 213.81 213.81 213.81 213.81 +1.79        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230601 2.255 2.283 2.136 2.158 -0.108 151,831 375,323 +4,479 Hover/Click
Aug23 230601 2.349 2.374 2.244 2.273 -0.085 43,879 108,940 +2,966 Hover/Click
Sep23 230601 2.351 2.374 2.249 2.277 -0.081 37,211 199,236 +1,262 Hover/Click
Oct23 230601 2.472 2.494 2.377 2.404 -0.074 35,367 110,873 -3,298 Hover/Click
Nov23 230601 2.909 2.930 2.825 2.867 -0.059 13,971 62,043 +312 Hover/Click
Dec23 230601 3.386 3.401 3.306 3.352 -0.052 8,231 44,729 +587 Hover/Click
Jan24 230601 3.647 3.658 3.570 3.619 -0.043 17,238 78,846 +794 Hover/Click
Feb24 230601 3.575 3.582 3.495 3.547 -0.041 7,126 31,650 +798 Hover/Click
Mar24 230601 3.300 3.305 3.218 3.272 -0.035 10,959 54,321 +1,727 Hover/Click
Apr24 230601 3.012 3.016 2.945 2.995 -0.024 9,757 53,889 +841 Hover/Click
May24 230601 3.004 3.005 2.941 2.986 -0.026 5,713 21,944 -271 Hover/Click
Jun24 230601 3.117 3.125 3.057 3.102 -0.031 3,709 11,671 +413 Hover/Click
Jul24 230601 3.230 3.237 3.178 3.219 -0.031 3,261 9,627 +203 Hover/Click
Aug24 230601 3.280 3.280 3.215 3.266 -0.027 1,886 10,084 -295 Hover/Click
Sep24 230601 3.248 3.250 3.192 3.234 -0.026 1,538 9,902 +386 Hover/Click
Oct24 230601 3.333 3.360 3.269 3.319 -0.025 2,495 29,869 -245 Hover/Click
Total Volume and Open Interest 359,165 1,371,662 +12,166  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230601 72.15 75.25 72.03 74.28 +1.68 442,105 533,781 -2,143 Hover/Click
Sep23 230601 72.06 75.12 72.00 74.21 +1.72 259,207 388,655 +19,301 Hover/Click
Oct23 230601 71.79 74.81 71.77 73.92 +1.72 138,953 176,739 +7,916 Hover/Click
Nov23 230601 71.52 74.48 71.51 73.61 +1.69 88,270 117,639 +3,829 Hover/Click
Dec23 230601 71.24 74.14 71.23 73.30 +1.67 185,926 283,775 +6,978 Hover/Click
Jan24 230601 70.98 73.78 70.98 72.98 +1.63 35,051 65,942 +314 Hover/Click
Feb24 230601 70.86 73.45 70.73 72.68 +1.61 16,803 70,720 +3,197 Hover/Click
Mar24 230601 70.51 73.15 70.48 72.41 +1.59 22,955 62,879 +2,928 Hover/Click
Apr24 230601 70.95 72.83 70.26 72.15 +1.57 5,258 20,771 -94 Hover/Click
May24 230601 70.67 72.54 70.06 71.91 +1.54 3,659 23,592 +1,519 Hover/Click
Jun24 230601 69.89 72.41 69.86 71.71 +1.51 36,404 91,754 +2,614 Hover/Click
Jul24 230601 70.23 71.48 69.72 71.48 +1.48 1,929 17,609 +248 Hover/Click
Aug24 230601 69.81 71.27 69.81 71.27 +1.47 1,616 13,477 +777 Hover/Click
Sep24 230601 71.07 71.07 71.07 71.07 +1.44 3,231 23,383 +574 Hover/Click
Total Volume and Open Interest 1,307,675 2,206,883 -41,096  
Gas Oil(ICE) Weekly Monthly
Jun23 230601 658.25 687.75 656.50 681.50 +18.75 45,200 87,864 -7,816 Hover/Click
Jul23 230601 650.50 680.25 649.75 673.25 +16.50 89,123 140,524 +12,734 Hover/Click
Aug23 230601 649.75 678.50 649.25 671.75 +15.50 37,982 67,271 -298 Hover/Click
Sep23 230601 652.25 680.00 651.75 673.50 +14.50 23,612 58,064 -1,426 Hover/Click
Oct23 230601 656.25 681.75 654.50 675.50 +13.75 15,815 62,935 +1,001 Hover/Click
Nov23 230601 654.00 679.00 652.50 673.00 +13.25 9,100 37,015 +1,063 Hover/Click
Dec23 230601 648.00 674.75 648.00 668.25 +12.50 28,612 100,038 +1,082 Hover/Click
Jan24 230601 654.25 673.25 649.25 667.50 +12.00 5,369 22,851 +1,938 Hover/Click
Feb24 230601 649.25 672.25 649.25 666.75 +11.25 2,063 12,726 +93 Hover/Click
Mar24 230601 648.25 671.25 648.00 665.25 +10.75 4,942 26,168 +1,046 Hover/Click
Total Volume and Open Interest 279,710 702,567 +12,668  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230601 67.73 71.07 67.55 70.10 +2.01 43,856 85,545 -3,930 Hover/Click
Aug23 230601 67.88 71.14 67.76 70.20 +1.96 77,328 74,734 +4,506 Hover/Click
Sep23 230601 67.78 70.97 67.73 70.03 +1.89 62,116 73,293 +7,664 Hover/Click
Oct23 230601 67.57 70.60 67.57 69.76 +1.84 30,293 31,344 +840 Hover/Click
Nov23 230601 68.14 70.11 67.42 69.45 +1.81 10,226 12,177 +399 Hover/Click
Dec23 230601 67.02 69.89 67.02 69.13 +1.79 17,794 78,998 -732 Hover/Click
Jan24 230601 68.83 68.86 68.80 68.80 +1.76 932 10,031 +96 Hover/Click
Feb24 230601 68.50 68.53 68.47 68.47 +1.72 283 7,207 -81 Hover/Click
Mar24 230601 66.42 68.22 66.42 68.18 +1.70 1,102 9,960 +28 Hover/Click
Apr24 230601 68.00 68.00 67.89 67.89 +1.66 263 4,406 -103 Hover/Click
May24 230601 67.80 67.80 67.63 67.63 +1.63 144 2,436 +24 Hover/Click
Jun24 230601 66.19 67.42 65.74 67.38 +1.62 4,661 28,335 -201 Hover/Click
Jul24 230601 67.11 67.11 67.11 67.11 +1.59 6 2,618 +0 Hover/Click
Aug24 230601 66.84 66.84 66.84 66.84 +1.56 25 1,904 +0 Hover/Click
Sep24 230601 66.59 66.59 66.59 66.59 +1.53 725 6,410 +392 Hover/Click
Oct24 230601 66.37 66.37 66.37 66.37 +1.50 0 1,852 +0 Hover/Click
Total Volume and Open Interest 255,115 506,383 +10,008  
US Dollar Index(ICE) Weekly Monthly
Jun23 230601 104.105 104.440 103.435 103.503 -0.743 16,960 30,920 +433 Hover/Click
Sep23 230601 103.715 104.025 103.055 103.107 -0.738 1,076 2,309 +451 Hover/Click
Dec23 230601 103.100 103.100 102.762 102.762 -0.723 12 21 -6 Hover/Click
Total Volume and Open Interest 18,048 33,251 +878  
Australian Dollar(CME) Weekly Monthly
Jun23 230601 65.08 65.86 64.88 65.77 +0.79 100,098 205,748 +3,408 Hover/Click
Sep23 230601 65.32 66.06 65.10 65.98 +0.79 2,524 3,046 +1,092 Hover/Click
Dec23 230601 66.00 66.27 65.30 66.17 +0.79 23 126 +22 Hover/Click
Total Volume and Open Interest 102,900 209,578 +4,615  
British Pound(CME) Weekly Monthly
Jun23 230601 124.47 125.45 124.04 125.31 +1.03 136,291 218,751 -6,352 Hover/Click
Sep23 230601 124.60 125.60 124.23 125.48 +1.03 4,665 8,679 +3,009 Hover/Click
Dec23 230601 124.91 125.58 124.27 125.49 +1.01 552 9,098 +278 Hover/Click
Total Volume and Open Interest 141,816 237,248 -3,053  
Canadian Dollar(CME) Weekly Monthly
Jun23 230601 73.70 74.46 73.64 74.39 +0.69 91,367 173,361 +1,922 Hover/Click
Sep23 230601 73.84 74.60 73.80 74.54 +0.69 3,187 6,684 +426 Hover/Click
Dec23 230601 74.09 74.68 73.92 74.63 +0.68 216 1,967 +202 Hover/Click
Mar24 230601 74.71 74.75 73.99 74.71 +0.70 0 131 +0 Hover/Click
Total Volume and Open Interest 95,275 182,549 +2,678  
Japanese Yen(CME) Weekly Monthly
Jun23 230601 71.97 72.41 71.61 72.19 +0.19 223,184 236,836 +3,812 Hover/Click
Sep23 230601 72.99 73.43 72.66 73.23 +0.19 3,790 7,849 +513 Hover/Click
Dec23 230601 74.19 74.44 73.74 74.28 +0.18 17 179 -3 Hover/Click
Total Volume and Open Interest 227,629 247,641 +4,404  
Swiss Franc(CME) Weekly Monthly
Jun23 230601 110.04 110.65 109.91 110.57 +0.59 28,813 42,736 +2,239 Hover/Click
Sep23 230601 111.14 111.74 111.03 111.69 +0.60 264 722 +41 Hover/Click
Dec23 230601 112.69 112.77 112.13 112.77 +0.58 5 150 -4 Hover/Click
Total Volume and Open Interest 29,082 43,630 +2,276  
EuroFX(CME) Weekly Monthly
Jun23 230601 107.01 107.79 106.72 107.72 +0.86 281,888 753,474 +4,819 Hover/Click
Sep23 230601 107.54 108.32 107.26 108.25 +0.85 6,886 21,214 +2,190 Hover/Click
Dec23 230601 107.88 108.78 107.75 108.73 +0.84 606 3,598 +7 Hover/Click
Total Volume and Open Interest 290,296 782,170 +7,028  
Mexican Peso(CME) Weekly Monthly
Jun23 230601 563.38 568.25 562.25 567.50 +4.13 54,830 221,226 -1,275 Hover/Click
Sep23 230601 553.63 558.25 552.38 557.63 +4.13 971 2,384 +518 Hover/Click
Total Volume and Open Interest 55,801 223,638 -757  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230601 60.1900 60.7700 59.9000 60.6400 +0.5400 30,455 39,182 +570 Hover/Click
Sep23 230601 60.2100 60.7400 59.8900 60.6200 +0.5500 416 1,213 +322 Hover/Click
Total Volume and Open Interest 30,871 40,399 +892  
Brazilian Real(CME) Weekly Monthly
Jul23 230601 195.85 198.70 195.70 198.60 +2.65 18,420 40,784 -1,061  
Aug23 230601 196.10 197.60 194.90 197.60 +2.60 222 96 +95  
Sep23 230601 195.30 196.55 195.30 196.55 +2.60 2 2,028 +2 Hover/Click
Oct23 230601 195.60 195.60 195.60 195.60 +2.55        
Total Volume and Open Interest 18,644 42,908 -21,938  
Bitcoin RR(CME) Weekly Monthly
Jun23 230601 27185 27440 26675 26925 -150 9,363 9,508 +508 Hover/Click
Jul23 230601 27610 27615 26865 27100 -155 874 2,598 +41 Hover/Click
Aug23 230601 27275 27755 27060 27285 -135 69 84 +7 Hover/Click
Sep23 230601 27425 27860 27215 27425 -120 0 57 +0 Hover/Click
Oct23 230601 27530 27930 27375 27530 -120 0 5 +0 Hover/Click
Total Volume and Open Interest 10,324 12,289 +574  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230601 128~020 129~160 127~190 128~190 +0~170 34,763 39,096 -17,526 Hover/Click
Sep23 230601 128~100 129~160 127~260 128~270 +0~160 515,552 1,228,357 +4,524 Hover/Click
Dec23 230601 129~070 129~090 128~280 128~280 +0~100 0 5 +0 Hover/Click
Total Volume and Open Interest 550,315 1,267,458 -13,002  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230601 113~200 114~130 113~070 113~295 +0~095 117,456 48,846 -22,105 Hover/Click
Sep23 230601 114~120 115~000 114~010 114~235 +0~085 2,294,306 4,650,136 -7,184 Hover/Click
Dec23 230601 115~075 115~075 115~075 115~075 +0~110 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230601 108~146 108~306 108~062 108~224 +0~076 124,464 50,426 -31,070 Hover/Click
Sep23 230601 109~010 109~154 108~250 109~092 +0~066 1,655,913 4,796,847 +6,619 Hover/Click
Dec23 230601 109~306 109~306 109~306 109~306 +0~122       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230601 102~086 102~136 102~054 102~125 +0~037 64,310 39,826 -14,040 Hover/Click
Sep23 230601 102~284 103~026 102~246 103~006 +0~034 880,756 3,166,366 +57,362 Hover/Click
Dec23 230601 103~201 103~201 103~201 103~201 +0~035 0 6 +0 Hover/Click
Total Volume and Open Interest 945,066 3,206,198 +43,322  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230601 95.100 95.150 95.100 95.130 +0.010 41,618 229,247 -2,422  
Sep23 230601 94.690 94.760 94.670 94.720 +0.020 54,354 191,235 +6,947  
Dec23 230601 94.625 94.720 94.595 94.655 +0.015 60,129 158,951 +1,883  
Mar24 230601 94.755 94.860 94.710 94.785 +0.020 38,879 107,717 -1,763  
Jun24 230601 94.965 95.095 94.920 95.010 +0.025 34,319 111,298 +1,099  
Sep24 230601 95.210 95.330 95.150 95.240 +0.020 37,778 86,393 -945  
Dec24 230601 95.390 95.505 95.330 95.420 +0.010 33,195 132,866 +2,574  
Mar25 230601 95.510 95.620 95.445 95.535 +0.010 24,188 72,496 -385  
Jun25 230601 95.595 95.695 95.525 95.620 +0.015 15,711 45,036 -1,224  
Sep25 230601 95.675 95.775 95.610 95.700 +0.020 16,627 35,152 -2,746  
Dec25 230601 95.760 95.845 95.685 95.780 +0.030 15,423 48,420 +1,605  
Mar26 230601 95.815 95.910 95.755 95.855 +0.040 9,857 42,251 +564  
Jun26 230601 95.895 95.970 95.815 95.920 +0.045 7,309 17,713 +1,790  
Sep26 230601 95.955 96.025 95.875 95.980 +0.050 4,638 15,354 +889  
Dec26 230601 96.010 96.085 95.930 96.040 +0.055 3,444 18,138 +225  
Mar27 230601 95.995 96.135 95.990 96.100 +0.060 3,702 22,836 -244  
Jun27 230601 96.050 96.175 96.035 96.150 +0.065 2,891 8,663 +263  
Sep27 230601 96.075 96.205 96.065 96.185 +0.070 1,473 3,483 -158  
Total Volume and Open Interest 407,283 1,495,699 +7,659  
Ultra T-Bond(CBOT)
Jun23 230601 135~31 137~29 135~26 137~03 +0~23 16,305 11,473 -5,360  
Sep23 230601 136~25 138~10 136~08 137~15 +0~19 346,733 1,465,793 +14,417  
Dec23 230601 137~15 137~15 137~15 137~15 +0~19        
Total Volume and Open Interest 363,038 1,477,266 +9,057  
Ultra 10-Yr T-Note(CBOT)
Jun23 230601 119~135 120~095 118~285 119~220 +0~095 26,146 25,250 -10,263  
Sep23 230601 120~115 121~040 119~300 120~225 +0~080 533,523 1,655,887 +15,230  
Dec23 230601 120~155 120~155 120~155 120~155 +0~080        
Total Volume and Open Interest 559,669 1,681,137 +4,967  
30 Day Federal Funds(CBOT)
Jun23 230601 94.875 94.885 94.868 94.882 +0.007 73,916 265,821 -1,022  
Jul23 230601 94.815 94.850 94.800 94.840 +0.020 291,172 355,223 -1,936  
Aug23 230601 94.720 94.775 94.700 94.755 +0.045 186,276 287,725 +3,619  
Sep23 230601 94.740 94.800 94.715 94.780 +0.050 24,450 58,252 +3,491  
Oct23 230601 94.780 94.855 94.745 94.830 +0.055 112,859 146,184 -1,355  
Nov23 230601 94.925 95.005 94.870 94.970 +0.050 46,670 100,195 +4,651  
Total Volume and Open Interest 792,431 1,408,031 -447,820  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230601 148.66 148.77 148.51 148.77 +0.16 1,876 17,660 +221 Hover/Click
Sep23 230601 147.87 147.98 147.75 147.98 +0.16 102 200 +55 Hover/Click
Dec23 230601 147.88 147.88 147.88 147.88 +0.16       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230601 138.56 139.62 137.60 138.56 -0.14 146,732 237,145 +19,250  
Sep23 230601 137.54 139.16 137.22 138.16 -0.14 27,369 45,817 +22,014  
Dec23 230601 137.60 137.60 137.60 137.60 -0.14 0 2 +0  
Total Volume and Open Interest 174,101 282,964 +41,264  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230601 136.06 136.59 135.60 136.20 +0.15 1,223,246 1,342,769 +62,294 Hover/Click
Sep23 230601 135.32 135.85 134.89 135.46 +0.14 140,463 159,217 +70,414 Hover/Click
Dec23 230601 135.00 135.00 135.00 135.00 +0.15 0 10 +0 Hover/Click
Total Volume and Open Interest 1,363,709 1,501,996 +132,708  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230601 118.13 118.40 117.87 118.21 +0.07 926,438 1,463,470 +72,690 Hover/Click
Sep23 230601 117.48 117.70 117.18 117.53 +0.07 143,375 230,287 +100,690 Hover/Click
Dec23 230601 119.28 119.28 119.28 119.28 +0.07       Hover/Click
Total Volume and Open Interest 1,069,813 1,693,757 +173,380  
Euro-Schatz(EUREX)
Jun23 230601 105.61 105.68 105.50 105.61 -0.01 825,365 1,800,502 -30,725  
Sep23 230601 105.79 105.88 105.69 105.81 -0.01 194,661 348,426 +128,637  
Dec23 230601 105.61 105.61 105.61 105.61 -0.01        
Total Volume and Open Interest 1,020,026 2,148,928 +97,912  
3-Mth Euribor(EUREX)
Jun23 230601 96.440 96.440 96.440 96.440 +0.005 0 70 +0  
Sep23 230601 96.220 96.220 96.220 96.220 +0.005 0 69 +0  
Dec23 230601 96.310 96.310 96.310 96.310 +0.015 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230601 96~24 97~21 96~13 97~11 +0~17 4,991 4,641 -3,765 Hover/Click
Sep23 230601 96~16 97~20 96~11 97~09 +0~16 254,751 489,961 -2,962 Hover/Click
Total Volume and Open Interest 259,742 494,602 -6,727  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230601 96.430 96.450 96.415 96.440 +0.010 142,102 541,457 +1,944  
Sep23 230601 96.215 96.240 96.180 96.220 +0.010 212,660 600,140 -8,351  
Dec23 230601 96.300 96.340 96.255 96.310 +0.015 169,515 412,228 -3,242  
Total Volume and Open Interest 1,315,719 3,584,523 -20,124  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230601 95.93 95.95 95.92 95.95 +0.01 63,357 181,548 +12,236  
Sep23 230601 95.86 95.86 95.82 95.85 -0.01 49,398 180,571 +17,025  
Dec23 230601 95.88 95.88 95.83 95.86 -0.02 36,177 158,065 -1,948  
Mar24 230601 96.00 96.01 95.96 95.99 -0.01 19,639 130,464 +1,427  
Jun24 230601 96.14 96.15 96.09 96.13 -0.01 15,888 106,458 -1,695  
Sep24 230601 96.25 96.28 96.22 96.26 unch 9,889 86,147 -359  
Dec24 230601 96.36 96.39 96.33 96.36 unch 5,859 54,292 +601  
Mar25 230601 96.44 96.47 96.41 96.45 +0.01 3,586 42,070 +1,274  
Jun25 230601 96.51 96.53 96.48 96.52 unch 1,297 3,332 +707  
Sep25 230601 96.56 96.57 96.56 96.57 +0.01 38 465 -37  
Total Volume and Open Interest 205,134 943,901 +29,231  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230601 96.40 96.43 96.35 96.38 -0.01 178,989 1,092,028 -2,954  
Sep23 230601 96.42 96.42 96.39 96.39 -0.01 16,106 21,806 +14,772  
Total Volume and Open Interest 195,095 1,113,834 +11,818  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230601 96.63 96.66 96.58 96.62 -0.01 277,055 790,768 -9,564  
Sep23 230601 96.70 96.70 96.67 96.68 -0.01 1,970 5,884 +1,965  
Total Volume and Open Interest 279,025 796,652 -7,599  
Gold(CMX) Weekly Monthly
Jun23 230601 1963.2 1983.0 1954.3 1978.0 +14.1 5,959 11,092 -11,666 Hover/Click
Aug23 230601 1981.3 2000.7 1970.1 1995.5 +13.4 207,753 373,618 +7,288 Hover/Click
Oct23 230601 2000.3 2019.5 1990.0 2015.1 +13.4 1,282 11,379 -149 Hover/Click
Dec23 230601 2019.1 2039.0 2008.6 2034.0 +13.6 2,957 36,171 +132 Hover/Click
Feb24 230601 2040.0 2058.0 2026.8 2052.9 +14.0 669 6,089 +69 Hover/Click
Apr24 230601 2047.7 2074.8 2046.8 2069.9 +14.0 85 1,658 -5 Hover/Click
Jun24 230601 2077.7 2093.1 2077.7 2086.3 +13.7 51 1,117 -30 Hover/Click
Aug24 230601 2101.5 2101.5 2101.5 2101.5 +13.5 14 108 -1 Hover/Click
Oct24 230601 2114.1 2114.5 2114.1 2114.5 +12.5 7 36 -3 Hover/Click
Dec24 230601 2120.7 2128.0 2120.7 2127.6 +12.4 19 704 +14 Hover/Click
Feb25 230601 2143.4 2143.4 2143.4 2143.4 +12.4       Hover/Click
Apr25 230601 2160.6 2160.6 2160.6 2160.6 +12.4       Hover/Click
Total Volume and Open Interest 219,927 445,179 -4,336  
Silver(CMX) Weekly Monthly
Jul23 230601 2362.5 2403.0 2335.5 2398.7 +40.0 76,734 100,616 -1,490 Hover/Click
Sep23 230601 2383.0 2424.5 2358.0 2420.7 +40.1 4,386 21,888 +1,203 Hover/Click
Dec23 230601 2418.0 2457.0 2392.0 2452.8 +39.3 1,226 8,264 +327 Hover/Click
Mar24 230601 2454.0 2485.5 2430.0 2484.2 +40.0 211 1,587 -10 Hover/Click
May24 230601 2503.6 2503.6 2503.6 2503.6 +39.8 0 316 +0 Hover/Click
Jul24 230601 2522.5 2522.5 2522.5 2522.5 +39.5 0 11 +0 Hover/Click
Sep24 230601 2541.2 2541.2 2541.2 2541.2 +39.3 0 9 +0 Hover/Click
Total Volume and Open Interest 82,575 133,598 -21  
Platinum(NYMEX) Weekly Monthly
Jul23 230601 998.7 1015.9 997.4 1010.1 +11.1 27,036 57,848 -1,448 Hover/Click
Oct23 230601 1004.0 1021.8 1004.0 1016.2 +11.4 2,115 10,556 +544 Hover/Click
Jan24 230601 1014.2 1023.5 1013.0 1021.3 +10.9 239 583 +40 Hover/Click
Apr24 230601 1018.6 1029.0 1017.1 1026.1 +10.6 105 98 +27 Hover/Click
Total Volume and Open Interest 29,505 69,102 -827  
Palladium(NYMEX) Weekly Monthly
Jun23 230601 1356.00 1384.00 1346.50 1375.90 +35.00 16 25 -99 Hover/Click
Sep23 230601 1361.00 1400.00 1357.00 1390.70 +31.70 2,344 10,885 +446 Hover/Click
Dec23 230601 1403.70 1403.70 1403.70 1403.70 +31.80 6 86 +1 Hover/Click
Total Volume and Open Interest 2,366 11,006 +348  
Copper(CMX) Weekly Monthly
Jul23 230601 366.70 373.15 364.50 371.10 +7.40 66,584 123,964 -117 Hover/Click
Sep23 230601 368.20 374.50 366.00 372.70 +7.35 11,915 51,033 +2,123 Hover/Click
Dec23 230601 368.35 376.10 368.30 374.45 +7.15 3,756 31,375 +464 Hover/Click
Mar24 230601 371.55 376.70 370.40 375.75 +7.00 1,513 9,906 -271 Hover/Click
May24 230601 374.05 376.50 373.95 376.35 +6.80 223 1,789 +112 Hover/Click
Total Volume and Open Interest 84,919 225,332 +2,147  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230601 32910 33212 32737 33103 +124 174,704 94,526 +1,621 Hover/Click
Sep23 230601 33199 33480 33026 33379 +121 965 2,057 +70 Hover/Click
Dec23 230601 33400 33669 33303 33593 +116 7 30 +2 Hover/Click
Mar24 230601 33664 33664 33664 33664 +137 0 1 +0 Hover/Click
Total Volume and Open Interest 175,676 96,614 +1,693  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230601 32927 33213 32738 33103 +124 109,868 29,534 +343 Hover/Click
Sep23 230601 33202 33486 33021 33379 +121 933 1,695 +3 Hover/Click
Dec23 230601 33458 33673 33380 33593 +116 6 87 +0 Hover/Click
Mar24 230601 33664 33664 33664 33664 +137 0 6 +0 Hover/Click
Total Volume and Open Interest 110,807 31,322 +346  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230601 4188.50 4239.75 4178.00 4228.00 +37.50 2,138,566 2,386,838 -49,458 Hover/Click
Sep23 230601 4228.75 4281.50 4218.50 4269.75 +37.50 23,199 54,711 +5,249 Hover/Click
Dec23 230601 4272.00 4323.50 4261.50 4311.50 +37.75 2,805 6,109 +254 Hover/Click
Mar24 230601 4352.50 4357.00 4310.75 4352.50 +36.75 91 528 -27 Hover/Click
Total Volume and Open Interest 2,164,670 2,450,957 -43,986  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230601 4190.00 4239.75 4178.00 4228.00 +37.50 968,077 394,515 +12,775 Hover/Click
Sep23 230601 4234.75 4281.75 4219.75 4269.75 +37.50 6,038 6,713 -66 Hover/Click
Dec23 230601 4275.00 4322.25 4261.00 4311.50 +37.75 129 608 +7 Hover/Click
Mar24 230601 4309.75 4359.25 4309.75 4352.50 +36.75 12 141 -3 Hover/Click
Total Volume and Open Interest 974,256 401,997 +12,713  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230601 14289.50 14528.25 14248.25 14472.25 +171.75 680,429 289,677 -84 Hover/Click
Sep23 230601 14465.00 14699.00 14420.00 14643.50 +173.25 4,177 8,958 +734 Hover/Click
Dec23 230601 14640.00 14862.00 14596.75 14811.00 +172.25 203 464 +167 Hover/Click
Total Volume and Open Interest 684,809 299,220 +817  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230601 14290.00 14528.25 14248.00 14472.25 +171.75 1,032,191 105,417 -3,191 Hover/Click
Sep23 230601 14472.50 14700.00 14420.00 14643.50 +173.25 7,701 7,748 +212 Hover/Click
Dec23 230601 14642.00 14864.25 14578.75 14811.00 +172.25 106 466 +45 Hover/Click
Total Volume and Open Interest 1,040,000 113,711 -2,935  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230601 2408.50 2435.00 2398.20 2429.50 +20.50 17,590 38,553 +987 Hover/Click
Sep23 230601 2447.60 2450.60 2447.60 2447.60 +19.70 0 10 +0 Hover/Click
Dec23 230601 2464.80 2464.80 2464.80 2464.80 +18.90       Hover/Click
Total Volume and Open Interest 17,590 38,563 +987  
Volatility Index(CBOE)
Jun23 230601 18.90 19.05 17.65 17.70 -1.17 61,318 175,261 -7,554  
Jul23 230601 20.40 20.55 19.30 19.39 -1.06 40,487 92,546 +5,644  
Aug23 230601 21.31 21.38 20.30 20.35 -0.95 13,306 42,268 +423  
Sep23 230601 22.25 22.26 21.35 21.38 -0.82 5,102 27,476 +176  
Total Volume and Open Interest 128,237 379,185 -522  
S & P 600(CME)
Jun23 230601 1136.60 1136.60 1136.60 1136.60 +9.30        
Sep23 230601 1145.10 1145.10 1145.10 1145.10 +9.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230601 1751.30 1777.20 1743.40 1771.00 +19.20 257,559 529,680 +11,013 Hover/Click
Sep23 230601 1770.40 1793.20 1760.00 1787.20 +19.00 822 5,434 +165 Hover/Click
Dec23 230601 1785.00 1805.20 1779.40 1801.90 +18.10 7 106 +0 Hover/Click
Total Volume and Open Interest 258,388 535,220 +11,178  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230601 1750.90 1777.30 1743.40 1771.00 +19.20 90,930 25,761 +2,120 Hover/Click
Sep23 230601 1767.00 1793.30 1759.10 1787.20 +19.00 616 966 +178 Hover/Click
Dec23 230601 1802.60 1802.60 1801.90 1801.90 +18.10 4 26 +1 Hover/Click
Total Volume and Open Interest 91,550 26,755 +2,299  
Nikkei 225(CME)
Jun23 230601 30790 31440 30775 31410 +620 8,381 14,926 -349  
Sep23 230601 30880 31470 30825 31445 +615 174 253 +69  
Total Volume and Open Interest 8,555 15,179 -280  
Nikkei 225(SGX) Weekly Monthly
Jun23 230601 30860 31200 30640 31145 +285 61,479 143,064 +341  
Sep23 230601 30810 31130 30600 31090 +300 3,625 6,334 +2,613  
Dec23 230601 30865 30865 30865 30865 +280 0 6,250 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230601 30910 31195 30635 31150 +300 1,048,406 582,940 +6,031  
Sep23 230601 30850 31135 30585 31100 +300 100,865 43,194 +205  
Dec23 230601 30570 30900 30345 30860 +300 2,990 6,864 +328  
Total Volume and Open Interest 1,171,279 668,615 +6,581  
Nikkei 225(JPX)
Jun23 230601 30910 31200 30640 31150 +300 86,011 236,604 +1,562  
Sep23 230601 30850 31140 30580 31100 +300 6,437 29,597 +834  
Dec23 230601 30650 30860 30410 30860 +300 30 32,591 -98  
Total Volume and Open Interest 92,509 340,718 +2,049  
Nikkei 225(CME) Yen
Jun23 230601 30755 31435 30755 31400 +620 33,216 60,238 -249  
Sep23 230601 30860 31360 30715 31345 +620 47 1,127 -35  
Dec23 230601 31130 31130 31130 31130 +620        
Total Volume and Open Interest 33,264 61,366 -283  
Nikkei 225(CME) e-Mini Yen
Jun23 230601 31400 31400 31400 31400 +620        
Sep23 230601 31345 31345 31345 31345 +620        
Dec23 230601 31130 31130 31130 31130 +620        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230601 7143.0 7171.5 7087.5 7136.5 +37.0 82,357 233,301 +8,760  
Jul23 230601 7151.0 7168.0 7098.0 7147.0 +37.5 204 39 +0  
Aug23 230601 7165.5 7165.5 7165.5 7165.5 +38.0        
Sep23 230601 7157.0 7185.5 7157.0 7185.5 +37.5 7 22 +0  
Dec23 230601 7228.5 7228.5 7228.5 7228.5 +36.5        
Mar24 230601 7282.0 7282.0 7282.0 7282.0 +34.5        
Total Volume and Open Interest 82,568 233,363 +8,760  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230601 18193 18397 17948 18150 -50 145,193 131,765 +6,791  
Jul23 230601 18069 18290 17855 18049 -50 3,881 5,557 +3,545  
Aug23 230601 18078 18078 18078 18078 -50 3 1 +1  
Total Volume and Open Interest 150,091 149,607 -1,202  
DAX(EUREX) Weekly Monthly
Jun23 230601 15741.0 15923.0 15719.0 15875.0 +210.0 78,456 82,908 +5,857  
Sep23 230601 15888.0 16034.0 15888.0 16008.0 +210.0 382 773 +51  
Dec23 230601 16148.0 16148.0 16148.0 16148.0 +211.0 1 22 -1  
Total Volume and Open Interest 78,839 83,703 +5,907  
Mini-DAX(EUREX)
Jun23 230601 15738.0 15923.0 15718.0 15875.0 +210.0 56,821 15,276 +979  
Sep23 230601 15855.0 16030.0 15855.0 16008.0 +210.0 131 226 +39  
Dec23 230601 16148.0 16148.0 16148.0 16148.0 +211.0 0 6 +0  
Total Volume and Open Interest 56,952 15,508 +1,018  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230601 4241 4278 4230 4264 +47 1,277,349 3,615,899 +115,534  
Sep23 230601 4267 4301 4257 4289 +47 32,862 91,281 +16,218  
Dec23 230601 4310 4314 4310 4314 +48 2 60,142 -4  
Total Volume and Open Interest 1,312,213 3,778,178 +133,748  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230601 11258 11329 11236 11293 +74 40,168 135,910 +3,952  
Sep23 230601 11307 11334 11307 11334 +74 101 1,767 +66  
Dec23 230601 11384 11395 11368 11368 +76 0 705 +0  
Total Volume and Open Interest 40,269 138,382 +4,018  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230601 7470.00 7515.00 7450.50 7505.50 +53.50 155,161 613,015 +2,430  
Sep23 230601 7473.00 7523.50 7465.00 7516.50 +53.50 3,096 5,413 +2,236  
Dec23 230601 7575.50 7575.50 7575.50 7575.50 +53.50 0 93 +0  
Total Volume and Open Interest 158,257 618,521 +4,666  
SPI 200(SFE) Weekly Monthly
Jun23 230601 7101.0 7143.0 7065.0 7125.0 +25.0 70,643 243,284 +5,027  
Sep23 230601 7081.0 7083.0 7081.0 7083.0 +25.0 19 36 +15  
Dec23 230601 7075.0 7075.0 7075.0 7075.0 +25.0 0 450 +0  
Total Volume and Open Interest 70,662 243,772 +5,042  
FTSE MIB(ISE)
Jun23 230601 26240.00 26685.00 26225.00 26598.00 +505.00 21,763 98,684 +3,258  
Sep23 230601 26385.00 26740.00 26325.00 26665.00 +502.00 156 979 +113  
Dec23 230601 26677.00 26677.00 26677.00 26677.00 +502.00 2 8 +2  
Total Volume and Open Interest 21,921 99,671 +3,373  
KOSPI 200(KFE)
Jun23 230601 338.55 339.75 337.30 338.05 -0.95 237,369 320,407 -4,351  
Sep23 230601 340.20 341.45 339.05 339.70 -1.00 2,739 37,297 +2,758  
Dec23 230601 341.20 342.40 341.20 341.70 -0.50 40 22,788 +0  
Total Volume and Open Interest 240,167 411,022 -1,384  
GSCI(CME) Weekly Monthly
Jun23 230601 529.50 540.50 528.80 537.90 +8.95 46 544 +4  
Jul23 230601 532.40 532.40 522.80 532.40 +8.95 0 1 +0  
Aug23 230601 529.90 529.90 529.90 529.90 +3.95        
Total Volume and Open Interest 46 545 +4  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!