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 +29.75 128,256 264,691 -3,653 Hover/Click
Aug23 230601 1216.50 1251.25 1216.00 1244.00 +26.25 24,547 50,684 +5,297 Hover/Click
Sep23 230601 1151.00 1184.25 1150.50 1177.25 +24.75 16,480 32,411 -221 Hover/Click
Nov23 230601 1145.50 1175.75 1144.25 1169.00 +22.50 68,839 217,559 +525 Hover/Click
Jan24 230601 1155.25 1185.25 1154.75 1178.75 +21.75 7,953 35,740 +751 Hover/Click
Mar24 230601 1158.25 1186.00 1157.75 1179.50 +19.75 6,575 36,460 -189 Hover/Click
May24 230601 1162.25 1190.00 1162.25 1183.25 +18.25 3,648 14,997 -750 Hover/Click
Jul24 230601 1170.00 1194.25 1167.75 1187.00 +17.00 1,488 8,778 +388 Hover/Click
Aug24 230601 1176.00 1177.00 1176.00 1176.00 +16.25 38 493 -1 Hover/Click
Sep24 230601 1150.00 1150.00 1147.25 1147.25 +14.25 130 650 +54 Hover/Click
Nov24 230601 1134.00 1143.00 1122.25 1135.00 +12.50 776 8,769 +331 Hover/Click
Jan25 230601 1145.75 1145.75 1136.75 1136.75 +12.25 1 65 +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 1 845 +1 Hover/Click
Total Volume and Open Interest 258,740 672,482 +4,704  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230601 393.30 404.40 392.80 401.40 +8.00 63,787 153,379 -6,810 Hover/Click
Aug23 230601 387.20 397.40 387.20 394.50 +6.70 15,124 58,748 -283 Hover/Click
Sep23 230601 377.70 386.10 377.50 382.90 +4.80 8,961 49,880 +416 Hover/Click
Oct23 230601 366.90 374.00 366.90 371.40 +4.10 3,652 27,472 +33 Hover/Click
Dec23 230601 365.20 371.40 364.20 369.10 +4.10 27,305 130,468 +2,960 Hover/Click
Jan24 230601 362.60 368.50 362.10 366.60 +3.60 2,959 30,378 +225 Hover/Click
Mar24 230601 356.30 362.60 356.20 361.10 +3.70 1,765 17,421 -100 Hover/Click
May24 230601 353.10 358.90 352.70 357.50 +3.90 771 8,005 +240 Hover/Click
Jul24 230601 353.30 359.10 352.40 357.10 +3.90 396 4,060 +4 Hover/Click
Aug24 230601 356.50 357.10 350.70 355.10 +3.70 134 943 +35 Hover/Click
Total Volume and Open Interest 125,383 484,141 -3,240  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230601 46.33 48.02 46.16 47.86 +1.66 76,107 171,363 +1,690 Hover/Click
Aug23 230601 46.37 48.00 46.28 47.84 +1.53 17,942 73,383 -90 Hover/Click
Sep23 230601 46.38 47.82 46.24 47.68 +1.43 12,891 47,599 +238 Hover/Click
Oct23 230601 46.18 47.59 46.10 47.45 +1.32 6,592 29,105 +592 Hover/Click
Dec23 230601 46.20 47.54 46.13 47.41 +1.26 32,086 143,127 +1,632 Hover/Click
Jan24 230601 46.23 47.45 46.17 47.37 +1.22 5,963 24,530 +1,217 Hover/Click
Mar24 230601 46.11 47.32 46.09 47.24 +1.13 3,870 20,566 +460 Hover/Click
May24 230601 45.96 47.13 45.96 47.06 +1.08 2,669 13,378 +272 Hover/Click
Jul24 230601 45.89 46.87 45.89 46.81 +1.01 1,633 17,195 +500 Hover/Click
Aug24 230601 45.83 46.58 45.71 46.51 +0.91 147 1,856 +57 Hover/Click
Total Volume and Open Interest 160,039 548,800 +4,463  
Canola(WCE) Weekly Monthly
Jul23 230601 647.0 660.0 641.9 651.5 +2.0 17,228 103,783 -467 Hover/Click
Nov23 230601 621.9 636.0 617.2 633.7 +8.9 16,356 130,961 +182 Hover/Click
Jan24 230601 627.7 640.8 623.7 639.2 +8.2 2,562 15,688 -849 Hover/Click
Mar24 230601 633.2 645.4 633.2 645.2 +8.6 123 6,737 +74 Hover/Click
May24 230601 638.4 651.3 638.4 650.5 +8.6 199 3,000 -54 Hover/Click
Total Volume and Open Interest 36,640 262,372 -1,114  
Corn(CBOT) Weekly Monthly
Jul23 230601 594.00 606.00 591.75 592.50 -1.50 176,207 478,674 -2,674 Hover/Click
Sep23 230601 516.00 531.25 514.75 524.25 +8.00 82,798 306,577 +5,319 Hover/Click
Dec23 230601 520.50 536.50 520.00 530.00 +8.25 111,900 384,504 -3,873 Hover/Click
Mar24 230601 529.25 545.75 529.25 539.50 +8.25 11,477 63,031 -1,503 Hover/Click
May24 230601 536.00 550.75 535.25 545.00 +8.25 4,253 20,722 +415 Hover/Click
Jul24 230601 537.25 552.00 536.50 546.75 +8.75 4,800 31,988 +377 Hover/Click
Sep24 230601 514.25 521.25 508.75 516.50 +6.50 593 6,322 -19 Hover/Click
Dec24 230601 504.00 516.50 503.50 510.50 +5.75 2,590 24,895 -146 Hover/Click
Mar25 230601 523.25 524.25 518.25 518.50 +5.75 28 618 +6 Hover/Click
May25 230601 527.50 527.50 521.25 521.25 +5.50 0 43 +0 Hover/Click
Total Volume and Open Interest 394,696 1,319,205 -8,862  
Wheat(CBOT) Weekly Monthly
Jul23 230601 594.25 617.50 593.00 610.75 +16.50 74,481 212,205 +1,541 Hover/Click
Sep23 230601 608.00 630.00 607.00 624.25 +16.25 32,921 79,691 +101 Hover/Click
Dec23 230601 626.75 648.00 625.75 643.75 +17.00 23,442 65,477 +1,971 Hover/Click
Mar24 230601 643.25 661.00 641.00 659.25 +17.25 5,833 20,392 +732 Hover/Click
May24 230601 651.50 667.50 648.75 667.25 +17.50 2,978 6,988 +830 Hover/Click
Jul24 230601 657.00 673.25 654.75 672.75 +16.75 1,698 7,293 +709 Hover/Click
Total Volume and Open Interest 141,719 395,158 +6,223  
Wheat(KCBT) Weekly Monthly
Jul23 230601 791.00 812.75 789.25 802.50 +12.00 33,832 81,810 -1,405 Hover/Click
Sep23 230601 785.75 805.75 783.50 797.50 +12.25 16,852 47,268 -58 Hover/Click
Dec23 230601 781.50 800.00 779.00 794.00 +13.00 13,198 37,520 +355 Hover/Click
Mar24 230601 779.00 793.25 774.00 789.50 +14.50 3,653 13,796 +316 Hover/Click
May24 230601 775.50 786.25 767.75 783.75 +15.25 2,135 3,856 +437 Hover/Click
Jul24 230601 756.50 771.75 753.75 771.00 +19.25 559 2,568 +81 Hover/Click
Sep24 230601 753.50 770.00 753.50 769.00 +19.50 119 393 +6 Hover/Click
Total Volume and Open Interest 70,416 187,580 -152  
Wheat(MGE) Weekly Monthly
Jul23 230601 780.25 795.50 776.25 789.00 +9.00 3,815 24,858 -1,019 Hover/Click
Sep23 230601 783.25 799.50 780.50 790.75 +8.25 2,678 20,386 -424 Hover/Click
Dec23 230601 789.75 806.25 788.50 797.75 +7.75 886 10,617 -23 Hover/Click
Mar24 230601 798.00 813.00 797.00 805.75 +7.75 106 2,025 +18 Hover/Click
May24 230601 804.50 808.25 804.50 807.50 +7.25 0 119 +0 Hover/Click
Jul24 230601 796.75 796.75 796.75 796.75 +6.25 0 30 +0 Hover/Click
Total Volume and Open Interest 7,485 58,136 -1,448  
Oats(CBOT) Weekly Monthly
Jul23 230601 339.50 344.00 337.75 339.00 unch 397 2,540 -84 Hover/Click
Sep23 230601 345.75 347.00 344.25 344.25 -0.25 86 440 -16 Hover/Click
Dec23 230601 353.00 353.00 347.00 348.50 -2.25 124 1,243 -10 Hover/Click
Mar24 230601 359.50 359.50 357.75 357.75 -3.25 0 148 +0 Hover/Click
Total Volume and Open Interest 607 4,382 -110  
Rough Rice(CBOT) Weekly Monthly
Jul23 230601 17.17 17.65 17.16 17.48 +0.19 448 3,169 -78 Hover/Click
Sep23 230601 14.73 14.85 14.60 14.78 +0.07 375 4,658 +133 Hover/Click
Nov23 230601 14.91 14.92 14.91 14.92 +0.05 3 598 +0 Hover/Click
Jan24 230601 15.00 15.01 15.00 15.01 +0.04 2 43 +0 Hover/Click
Total Volume and Open Interest 828 8,469 +55  
Live Cattle(CME) Weekly Monthly
Jun23 230601 169.350 175.000 169.000 174.900 +5.770 12,196 34,613 -3,312 Hover/Click
Aug23 230601 167.650 172.500 167.330 172.380 +4.695 26,310 152,765 +2,286 Hover/Click
Oct23 230601 171.750 176.000 171.400 175.880 +4.095 12,702 67,576 +2,165 Hover/Click
Dec23 230601 175.435 179.185 175.050 179.050 +3.600 7,139 37,774 +610 Hover/Click
Feb24 230601 179.400 182.850 179.050 182.685 +3.250 4,762 18,776 -541 Hover/Click
Apr24 230601 182.380 185.900 182.285 185.700 +3.165 1,453 11,757 +277 Hover/Click
Total Volume and Open Interest 65,080 328,710 +1,622  
Feeder Cattle(CME) Weekly Monthly
Aug23 230601 238.185 242.050 236.580 241.650 +2.465 8,321 35,843 +434 Hover/Click
Sep23 230601 241.130 245.350 239.700 244.950 +2.715 3,508 10,024 +156 Hover/Click
Oct23 230601 243.250 247.380 241.500 246.985 +2.855 1,809 8,623 +259 Hover/Click
Nov23 230601 243.250 247.850 241.600 247.485 +3.300 1,065 5,816 +198 Hover/Click
Jan24 230601 240.850 247.000 240.330 246.685 +4.150 403 3,541 -25 Hover/Click
Mar24 230601 242.300 247.580 240.985 247.300 +4.200 101 696 +16 Hover/Click
Apr24 230601 243.500 249.785 243.380 249.235 +3.700 65 283 +17 Hover/Click
Total Volume and Open Interest 15,299 64,850 +1,079  
Lean Hogs(CME) Weekly Monthly
Jun23 230601 83.030 84.030 82.150 83.550 +0.970 11,725 28,043 -2,511 Hover/Click
Jul23 230601 83.930 83.980 80.900 82.050 -1.280 20,459 74,608 -1,861 Hover/Click
Aug23 230601 82.450 82.550 78.950 80.030 -1.820 15,421 53,403 -252 Hover/Click
Oct23 230601 75.630 75.650 72.750 73.930 -1.270 9,035 36,121 +297 Hover/Click
Dec23 230601 72.850 72.980 70.900 72.080 -0.450 4,980 26,008 +274 Hover/Click
Feb24 230601 77.550 77.600 76.200 77.430 -0.150 1,489 13,116 +59 Hover/Click
Apr24 230601 82.480 82.750 81.380 82.480 unch 538 4,028 +81 Hover/Click
May24 230601 87.630 87.630 87.630 87.630 unch 0 5 +0  
Total Volume and Open Interest 63,892 236,251 -3,874  
Class III Milk(CME) Weekly Monthly
Jun23 230601 15.35 15.68 15.34 15.63 +0.22 801 5,839 +109 Hover/Click
Jul23 230601 16.10 16.59 16.10 16.56 +0.41 612 5,696 +13 Hover/Click
Aug23 230601 16.95 17.37 16.95 17.37 +0.37 419 3,204 +220 Hover/Click
Sep23 230601 17.85 18.14 17.75 18.12 +0.17 94 2,366 +57 Hover/Click
Oct23 230601 18.50 18.65 18.50 18.65 unch 4 1,627 +4 Hover/Click
Nov23 230601 18.73 18.80 18.72 18.80 unch 6 1,402 +5 Hover/Click
Dec23 230601 18.35 18.40 18.35 18.40 unch 3 1,172 +3 Hover/Click
Jan24 230601 18.05 18.05 18.05 18.05 unch 2 394 +2 Hover/Click
Feb24 230601 17.99 17.99 17.99 17.99 unch 0 350 +0 Hover/Click
Mar24 230601 17.95 17.95 17.95 17.95 -0.03 2 391 +0 Hover/Click
Apr24 230601 17.94 17.94 17.94 17.94 unch 0 184 +0 Hover/Click
May24 230601 17.87 17.89 17.87 17.87 unch 0 197 +0 Hover/Click
Jun24 230601 17.94 17.94 17.94 17.94 unch 1 163 +1 Hover/Click
Total Volume and Open Interest 2,035 27,465 +350  
Cocoa(ICE) Weekly Monthly
Jul23 230601 3017 3047 3002 3008 +1 19,322 116,122 -732 Hover/Click
Sep23 230601 3025 3056 3017 3022 +3 12,913 88,660 +377 Hover/Click
Dec23 230601 3014 3044 3012 3018 +8 6,392 76,022 +22 Hover/Click
Mar24 230601 2982 3007 2978 2983 +9 3,110 40,074 +314 Hover/Click
May24 230601 2956 2984 2956 2962 +10 614 7,406 +57 Hover/Click
Jul24 230601 2954 2965 2943 2945 +12 114 5,698 +61 Hover/Click
Sep24 230601 2938 2945 2928 2928 +13 30 3,597 -3 Hover/Click
Total Volume and Open Interest 42,504 338,613 +95  
Coffee "C"(ICE) Weekly Monthly
Jul23 230601 179.65 184.70 179.50 183.05 +4.40 27,463 68,872 -794 Hover/Click
Sep23 230601 176.65 181.80 176.65 180.25 +4.40 15,046 62,376 +2,075 Hover/Click
Dec23 230601 174.40 179.15 174.40 177.90 +4.30 8,373 36,309 +889 Hover/Click
Mar24 230601 174.30 178.75 174.20 177.40 +4.15 2,124 17,458 +242 Hover/Click
May24 230601 174.80 178.55 174.60 177.70 +4.00 462 7,370 +129 Hover/Click
Jul24 230601 175.20 178.90 175.10 178.10 +3.90 260 3,592 +39 Hover/Click
Total Volume and Open Interest 54,606 202,708 +2,351  
Orange Juice(ICE) Weekly Monthly
Jul23 230601 284.25 286.20 275.80 283.55 +1.35 491 7,681 -5 Hover/Click
Sep23 230601 263.75 269.50 262.05 269.20 +0.65 110 1,304 +7 Hover/Click
Nov23 230601 259.30 259.60 259.00 259.40 -0.05 10 555 +1 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 611 9,585 +3  
Sugar #11(ICE) Weekly Monthly
Jul23 230601 25.10 25.40 24.74 24.88 -0.18 105,582 349,856 -9,047 Hover/Click
Oct23 230601 24.83 25.09 24.46 24.61 -0.13 74,718 256,750 -5,455 Hover/Click
Mar24 230601 24.52 24.83 24.21 24.39 -0.09 21,728 162,728 +2,076 Hover/Click
May24 230601 22.93 23.23 22.70 22.89 -0.02 5,292 57,747 +7 Hover/Click
Jul24 230601 22.25 22.47 22.00 22.28 +0.12 4,661 58,400 +1,272 Hover/Click
Oct24 230601 21.69 21.89 21.50 21.83 +0.24 1,010 34,941 +21 Hover/Click
Mar25 230601 21.43 21.63 21.27 21.60 +0.30 432 22,866 -44 Hover/Click
May25 230601 20.21 20.39 20.21 20.39 +0.31 237 6,653 +127 Hover/Click
Total Volume and Open Interest 213,852 962,437 -10,973  
London Cocoa(LCE) Weekly Monthly
Jul23 230601 2349 2379 2334 2340 -6 5,600 74,557 -2,458 Hover/Click
Sep23 230601 2319 2346 2308 2312 -6 6,902 65,700 +2,019 Hover/Click
Dec23 230601 2280 2296 2267 2269 -7 3,746 60,142 +584 Hover/Click
Mar24 230601 2213 2230 2201 2202 -11 4,164 73,257 -61 Hover/Click
May24 230601 2200 2206 2178 2179 -11 583 19,350 +227 Hover/Click
Jul24 230601 2184 2187 2165 2165 -9 609 9,566 +347 Hover/Click
Sep24 230601 2167 2167 2152 2152 -8 120 5,189 -45 Hover/Click
Total Volume and Open Interest 21,788 312,659 +677  
London Sugar(LCE) Weekly Monthly
Aug23 230601 701.70 703.60 689.70 690.10 -6.00 3,605 38,090 -253 Hover/Click
Oct23 230601 691.60 693.80 679.20 681.10 -5.40 2,375 20,500 -186 Hover/Click
Dec23 230601 678.70 680.90 666.00 669.10 -4.00 1,573 13,734 +164 Hover/Click
Mar24 230601 665.30 667.10 654.30 657.80 -1.90 678 7,774 +150 Hover/Click
May24 230601 648.30 650.70 639.30 643.20 -0.30 210 4,033 +22 Hover/Click
Total Volume and Open Interest 8,634 88,219 +4  
Cotton(ICE) Weekly Monthly
Jul23 230601 83.77 86.89 83.55 86.42 +2.94 26,840 73,615 -1,069 Hover/Click
Oct23 230601 82.31 82.31 82.31 82.31 +2.00 5 24 +0 Hover/Click
Dec23 230601 79.71 81.74 79.55 81.58 +2.11 19,743 90,392 +1,828 Hover/Click
Mar24 230601 79.70 81.63 79.70 81.49 +1.93 3,756 14,856 +263 Hover/Click
May24 230601 80.10 81.58 80.10 81.52 +1.76 1,351 4,968 -120 Hover/Click
Jul24 230601 80.27 81.60 80.26 81.47 +1.62 443 4,378 +155 Hover/Click
Total Volume and Open Interest 52,435 196,092 +1,118  
Lumber(CME) Weekly Monthly
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 774 2,766    
Crude Oil(NYM) Weekly Monthly
Jul23 230601 67.60 71.07 67.51 70.10 +2.01 440,862 380,541 +5,765 Hover/Click
Aug23 230601 67.81 71.14 67.67 70.20 +1.96 117,498 226,582 +6,534 Hover/Click
Sep23 230601 67.67 70.95 67.58 70.03 +1.89 96,182 211,537 +1,807 Hover/Click
Oct23 230601 67.43 70.64 67.39 69.76 +1.84 39,991 192,214 +1,659 Hover/Click
Nov23 230601 67.20 70.28 67.11 69.45 +1.81 23,031 63,820 +602 Hover/Click
Dec23 230601 66.91 69.94 66.81 69.13 +1.79 83,213 223,950 +1,277 Hover/Click
Jan24 230601 66.85 69.55 66.68 68.80 +1.76 7,908 42,664 +1,185 Hover/Click
Feb24 230601 66.49 69.16 66.41 68.47 +1.72 5,297 27,827 -262 Hover/Click
Mar24 230601 66.00 68.86 66.00 68.18 +1.70 14,815 43,068 +381 Hover/Click
Apr24 230601 66.64 68.52 66.08 67.89 +1.66 830 24,302 +87 Hover/Click
May24 230601 66.39 68.23 65.67 67.63 +1.63 737 18,131 -6 Hover/Click
Jun24 230601 65.29 68.01 65.29 67.38 +1.62 24,418 110,677 -320 Hover/Click
Jul24 230601 66.12 67.21 66.12 67.11 +1.59 934 15,081 +107 Hover/Click
Aug24 230601 66.84 66.89 66.84 66.84 +1.56 709 12,257 +265 Hover/Click
Sep24 230601 65.01 66.91 64.89 66.59 +1.53 1,999 33,908 -39 Hover/Click
Oct24 230601 66.37 66.44 66.37 66.37 +1.50 453 11,421 +99 Hover/Click
Total Volume and Open Interest 889,010 1,920,740 +20,486  
e-miNY Crude Oil(NYM)
Jul23 230601 67.550 71.075 67.500 70.100 +2.000 24,044 2,425 +690  
Aug23 230601 67.775 71.125 67.675 70.200 +1.950 1,322 1,145 +41  
Sep23 230601 67.600 70.925 67.600 70.025 +1.875 102 109 +24  
Oct23 230601 67.475 70.625 67.375 69.750 +1.825 14 24 +1  
Nov23 230601 67.500 70.275 67.150 69.450 +1.800 12 15 -5  
Dec23 230601 66.900 69.900 66.850 69.125 +1.775 40 377 +12  
Jan24 230601 69.000 69.100 68.800 68.800 +1.750 8 23 +7  
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 0 9 +0  
Apr24 230601 67.900 67.900 67.900 67.900 +1.675 0 1 +0  
Total Volume and Open Interest 25,553 4,249 +798  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230601 224.00 233.58 223.52 231.47 +6.38 64,436 90,469 +5,669 Hover/Click
Aug23 230601 224.51 233.40 223.82 231.14 +5.75 22,801 32,335 +891 Hover/Click
Sep23 230601 225.23 233.98 224.78 231.64 +5.43 13,149 34,045 +1,658 Hover/Click
Oct23 230601 225.73 234.31 225.65 232.05 +5.17 8,675 27,491 +89 Hover/Click
Nov23 230601 225.64 234.27 225.64 232.08 +5.00 4,701 20,609 +831 Hover/Click
Dec23 230601 226.15 233.93 225.68 231.72 +4.83 12,148 41,493 +1,080 Hover/Click
Jan24 230601 227.16 233.91 225.95 231.77 +4.66 2,721 12,458 +93 Hover/Click
Feb24 230601 226.61 233.51 225.73 231.41 +4.52 1,855 4,757 +159 Hover/Click
Mar24 230601 226.04 232.35 225.19 230.32 +4.43 2,415 7,717 -24 Hover/Click
Apr24 230601 224.76 230.58 223.49 228.40 +4.33 921 3,945 +112 Hover/Click
May24 230601 223.71 228.90 222.59 227.21 +4.20 694 2,068 +57 Hover/Click
Jun24 230601 222.48 228.20 221.34 226.30 +4.06 1,428 12,345 +104 Hover/Click
Jul24 230601 222.72 226.12 221.51 226.01 +4.01 484 1,125 +7 Hover/Click
Aug24 230601 222.70 225.83 222.70 225.83 +3.94 352 921 +69 Hover/Click
Total Volume and Open Interest 157,249 309,819 -436  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230601 242.73 248.53 240.16 243.62 -0.76 84,469 107,218 -982 Hover/Click
Aug23 230601 236.26 242.05 233.94 237.62 +0.06 44,122 48,556 +584 Hover/Click
Sep23 230601 231.60 235.67 227.76 231.73 +0.89 22,309 40,378 +307 Hover/Click
Oct23 230601 210.52 217.18 209.56 213.81 +1.79 10,169 30,814 -790 Hover/Click
Nov23 230601 205.77 210.49 203.39 207.62 +2.26 5,927 16,328 -3 Hover/Click
Dec23 230601 201.72 206.54 199.64 203.75 +2.51 5,844 26,314 -313 Hover/Click
Jan24 230601 199.23 204.81 198.54 202.55 +2.72 1,207 15,350 +11 Hover/Click
Feb24 230601 199.61 204.66 198.76 202.69 +2.94 670 3,326 +40 Hover/Click
Mar24 230601 200.39 205.46 199.60 203.73 +3.09 402 3,306 +174 Hover/Click
Apr24 230601 216.39 221.72 216.13 220.25 +3.49 92 1,399 -6 Hover/Click
Total Volume and Open Interest 202,179 304,174 -9,874  
e-miNY RBOB Gasoline(NYM)
Jul23 230601 243.62 243.62 243.62 243.62 -0.76 2 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 2 2 -2  
Natural Gas(NYM) Weekly Monthly
Jul23 230601 2.255 2.283 2.136 2.158 -0.108 183,534 370,844 +12,207 Hover/Click
Aug23 230601 2.349 2.374 2.244 2.273 -0.085 44,288 105,974 +2,328 Hover/Click
Sep23 230601 2.351 2.374 2.249 2.277 -0.081 39,592 197,974 +5,473 Hover/Click
Oct23 230601 2.472 2.494 2.377 2.404 -0.074 31,531 114,171 -988 Hover/Click
Nov23 230601 2.909 2.930 2.825 2.867 -0.059 11,555 61,731 -1,477 Hover/Click
Dec23 230601 3.386 3.401 3.306 3.352 -0.052 8,032 44,142 -174 Hover/Click
Jan24 230601 3.647 3.658 3.570 3.619 -0.043 20,048 78,052 -1,496 Hover/Click
Feb24 230601 3.575 3.582 3.495 3.547 -0.041 7,069 30,852 +304 Hover/Click
Mar24 230601 3.300 3.305 3.218 3.272 -0.035 10,100 52,594 +717 Hover/Click
Apr24 230601 3.012 3.016 2.945 2.995 -0.024 12,519 53,048 +562 Hover/Click
May24 230601 3.004 3.005 2.941 2.986 -0.026 4,659 22,215 +389 Hover/Click
Jun24 230601 3.117 3.125 3.057 3.102 -0.031 3,088 11,258 -27 Hover/Click
Jul24 230601 3.230 3.237 3.178 3.219 -0.031 3,070 9,424 -448 Hover/Click
Aug24 230601 3.280 3.280 3.215 3.266 -0.027 3,610 10,379 -46 Hover/Click
Sep24 230601 3.248 3.250 3.192 3.234 -0.026 3,643 9,516 -198 Hover/Click
Oct24 230601 3.333 3.360 3.269 3.319 -0.025 6,597 30,114 -392 Hover/Click
Total Volume and Open Interest 401,854 1,359,496 +16,863  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230601 72.15 75.25 72.03 74.28 +1.68 461,385 535,924 +21,438 Hover/Click
Sep23 230601 72.06 75.12 72.00 74.21 +1.72 232,572 369,354 +14,415 Hover/Click
Oct23 230601 71.79 74.81 71.77 73.92 +1.72 101,305 168,823 +3,451 Hover/Click
Nov23 230601 71.52 74.48 71.51 73.61 +1.69 57,203 113,810 +1,732 Hover/Click
Dec23 230601 71.24 74.14 71.23 73.30 +1.67 138,455 276,797 +2,173 Hover/Click
Jan24 230601 70.98 73.78 70.98 72.98 +1.63 19,460 65,628 +797 Hover/Click
Feb24 230601 70.86 73.45 70.73 72.68 +1.61 11,896 67,523 +1,132 Hover/Click
Mar24 230601 70.51 73.15 70.48 72.41 +1.59 24,096 59,951 +24 Hover/Click
Apr24 230601 70.95 72.83 70.26 72.15 +1.57 5,466 20,865 -63 Hover/Click
May24 230601 70.67 72.54 70.06 71.91 +1.54 4,096 22,073 +1,787 Hover/Click
Jun24 230601 69.89 72.41 69.86 71.71 +1.51 30,416 89,140 +3,749 Hover/Click
Jul24 230601 70.23 71.48 69.72 71.48 +1.48 1,560 17,361 +326 Hover/Click
Aug24 230601 69.81 71.27 69.81 71.27 +1.47 1,959 12,700 +430 Hover/Click
Sep24 230601 71.07 71.07 71.07 71.07 +1.44 2,067 22,809 -26 Hover/Click
Total Volume and Open Interest 1,243,741 2,247,979 +19,643  
Gas Oil(ICE) Weekly Monthly
Jun23 230601 658.25 687.75 656.50 681.50 +18.75 39,486 95,680 -4,050 Hover/Click
Jul23 230601 650.50 680.25 649.75 673.25 +16.50 70,814 127,790 +2,012 Hover/Click
Aug23 230601 649.75 678.50 649.25 671.75 +15.50 29,687 67,569 +2,602 Hover/Click
Sep23 230601 652.25 680.00 651.75 673.50 +14.50 18,589 59,490 +2,146 Hover/Click
Oct23 230601 656.25 681.75 654.50 675.50 +13.75 12,336 61,934 +232 Hover/Click
Nov23 230601 654.00 679.00 652.50 673.00 +13.25 8,440 35,952 +583 Hover/Click
Dec23 230601 648.00 674.75 648.00 668.25 +12.50 21,382 98,956 +944 Hover/Click
Jan24 230601 654.25 673.25 649.25 667.50 +12.00 3,726 20,913 +601 Hover/Click
Feb24 230601 649.25 672.25 649.25 666.75 +11.25 1,722 12,633 +368 Hover/Click
Mar24 230601 648.25 671.25 648.00 665.25 +10.75 5,312 25,122 +887 Hover/Click
Total Volume and Open Interest 221,517 689,899 +7,250  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230601 67.73 71.07 67.55 70.10 +2.01 37,937 89,475 -5,315 Hover/Click
Aug23 230601 67.88 71.14 67.76 70.20 +1.96 53,730 70,228 +6,065 Hover/Click
Sep23 230601 67.78 70.97 67.73 70.03 +1.89 44,406 65,629 +1,295 Hover/Click
Oct23 230601 67.57 70.60 67.57 69.76 +1.84 27,741 30,504 +950 Hover/Click
Nov23 230601 68.14 70.11 67.42 69.45 +1.81 11,746 11,778 +78 Hover/Click
Dec23 230601 67.02 69.89 67.02 69.13 +1.79 12,545 79,730 -410 Hover/Click
Jan24 230601 68.83 68.86 68.80 68.80 +1.76 1,148 9,935 +46 Hover/Click
Feb24 230601 68.50 68.53 68.47 68.47 +1.72 235 7,288 +4 Hover/Click
Mar24 230601 66.42 68.22 66.42 68.18 +1.70 1,587 9,932 -8 Hover/Click
Apr24 230601 68.00 68.00 67.89 67.89 +1.66 134 4,509 -29 Hover/Click
May24 230601 67.80 67.80 67.63 67.63 +1.63 38 2,412 -2 Hover/Click
Jun24 230601 66.19 67.42 65.74 67.38 +1.62 5,658 28,536 -599 Hover/Click
Jul24 230601 67.11 67.11 67.11 67.11 +1.59 79 2,618 -16 Hover/Click
Aug24 230601 66.84 66.84 66.84 66.84 +1.56 333 1,904 +288 Hover/Click
Sep24 230601 66.59 66.59 66.59 66.59 +1.53 193 6,018 +127 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 201,695 496,375 +3,153  
US Dollar Index(ICE) Weekly Monthly
Jun23 230601 104.105 104.440 103.435 103.503 -0.743 11,544 30,487 +435 Hover/Click
Sep23 230601 103.715 104.025 103.055 103.107 -0.738 590 1,858 +77 Hover/Click
Dec23 230601 103.100 103.100 102.762 102.762 -0.723 3 27 +1 Hover/Click
Total Volume and Open Interest 12,137 32,373 +513  
Australian Dollar(CME) Weekly Monthly
Jun23 230601 65.08 65.86 64.88 65.77 +0.79 99,209 202,340 +1,569 Hover/Click
Sep23 230601 65.32 66.06 65.10 65.98 +0.79 351 1,954 +121 Hover/Click
Dec23 230601 66.00 66.27 65.30 66.17 +0.79 5 104 +0 Hover/Click
Total Volume and Open Interest 99,644 204,963 +1,711  
British Pound(CME) Weekly Monthly
Jun23 230601 124.47 125.45 124.04 125.31 +1.03 117,479 225,103 +3,590 Hover/Click
Sep23 230601 124.60 125.60 124.23 125.48 +1.03 1,415 5,670 +705 Hover/Click
Dec23 230601 124.91 125.58 124.27 125.49 +1.01 2 8,820 +0 Hover/Click
Total Volume and Open Interest 119,078 240,301 +4,286  
Canadian Dollar(CME) Weekly Monthly
Jun23 230601 73.70 74.46 73.64 74.39 +0.69 76,497 171,439 +3,364 Hover/Click
Sep23 230601 73.84 74.60 73.80 74.54 +0.69 439 6,258 -32 Hover/Click
Dec23 230601 74.09 74.68 73.92 74.63 +0.68 352 1,765 +330 Hover/Click
Mar24 230601 74.71 74.75 73.99 74.71 +0.70 0 131 +0 Hover/Click
Total Volume and Open Interest 77,390 179,871 +3,664  
Japanese Yen(CME) Weekly Monthly
Jun23 230601 71.97 72.41 71.61 72.19 +0.19 289,996 233,024 -32 Hover/Click
Sep23 230601 73.00 73.43 72.67 73.23 +0.19 3,871 7,336 +1,515 Hover/Click
Dec23 230601 74.20 74.44 73.74 74.28 +0.18 20 182 -1 Hover/Click
Total Volume and Open Interest 294,296 243,237 +1,634  
Swiss Franc(CME) Weekly Monthly
Jun23 230601 110.04 110.65 109.91 110.57 +0.59 23,403 40,497 -1,012 Hover/Click
Sep23 230601 111.14 111.74 111.03 111.69 +0.60 77 681 -2 Hover/Click
Dec23 230601 112.69 112.77 112.13 112.77 +0.58 0 154 +0 Hover/Click
Total Volume and Open Interest 23,480 41,354 -667  
EuroFX(CME) Weekly Monthly
Jun23 230601 107.01 107.79 106.72 107.72 +0.86 259,570 748,655 -1,643 Hover/Click
Sep23 230601 107.54 108.32 107.26 108.25 +0.85 3,654 19,024 +901 Hover/Click
Dec23 230601 107.88 108.78 107.75 108.73 +0.84 215 3,591 -153 Hover/Click
Total Volume and Open Interest 263,904 775,142 -358  
Mexican Peso(CME) Weekly Monthly
Jun23 230601 563.38 568.25 562.25 567.50 +4.13 62,304 222,501 -2,222 Hover/Click
Sep23 230601 553.63 558.25 552.38 557.63 +4.13 489 1,866 +352 Hover/Click
Total Volume and Open Interest 62,793 224,395 -1,867  
Brazilian Real(CME) Weekly Monthly
Jul23 230601 195.85 198.70 195.70 198.60 +2.65 12,832 41,845 +1,546  
Aug23 230601 196.10 197.60 194.90 197.60 +2.60 14 1 +1  
Sep23 230601 195.30 196.55 195.30 196.55 +2.60 196 2,026 +195 Hover/Click
Oct23 230601 195.60 195.60 195.60 195.60 +2.55        
Total Volume and Open Interest 26,042 64,846 -1,079  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230601 128~020 129~160 127~190 128~190 +0~170 215,452 56,622 -86,738 Hover/Click
Sep23 230601 128~100 129~160 127~260 128~270 +0~160 404,198 1,223,833 +83,857 Hover/Click
Dec23 230601 129~070 129~090 128~280 128~280 +0~100 0 5 +0 Hover/Click
Total Volume and Open Interest 619,650 1,280,460 +5,625  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230601 113~200 114~130 113~070 113~295 +0~095 1,085,057 70,951 -355,756 Hover/Click
Sep23 230601 114~120 115~000 114~010 114~235 +0~085 2,020,621 4,657,320 +254,893 Hover/Click
Dec23 230601 115~075 115~075 115~075 115~075 +0~110 1 2 +1 Hover/Click
Total Volume and Open Interest 3,105,679 4,728,273 -89,050  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230601 108~146 108~306 108~062 108~224 +0~076 834,668 81,496 -258,216 Hover/Click
Sep23 230601 109~010 109~154 108~250 109~092 +0~066 1,672,183 4,790,228 +235,883 Hover/Click
Dec23 230601 109~306 109~306 109~306 109~306 +0~122       Hover/Click
Total Volume and Open Interest 2,506,851 4,871,724 -42,168  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230601 102~086 102~136 102~054 102~125 +0~037 407,431 53,866 -166,137 Hover/Click
Sep23 230601 102~284 103~026 102~246 103~006 +0~034 862,677 3,109,004 +131,524 Hover/Click
Dec23 230601 103~201 103~201 103~201 103~201 +0~035 0 6 +0 Hover/Click
Total Volume and Open Interest 1,270,108 3,162,876 -2,885  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230601 95.100 95.150 95.100 95.130 +0.010 26,966 231,669 +1,142  
Sep23 230601 94.690 94.760 94.670 94.720 +0.020 41,612 184,288 +3,349  
Dec23 230601 94.625 94.720 94.595 94.655 +0.015 45,834 157,068 +5,749  
Mar24 230601 94.755 94.860 94.710 94.785 +0.020 33,208 109,480 -4,030  
Jun24 230601 94.965 95.095 94.920 95.010 +0.025 28,368 110,199 +1,281  
Sep24 230601 95.210 95.330 95.150 95.240 +0.020 23,933 87,338 -444  
Dec24 230601 95.390 95.505 95.330 95.420 +0.010 36,460 130,292 -2,312  
Mar25 230601 95.510 95.620 95.445 95.535 +0.010 29,955 72,881 +2,778  
Jun25 230601 95.595 95.695 95.525 95.620 +0.015 13,092 46,260 -1,446  
Sep25 230601 95.675 95.775 95.610 95.700 +0.020 12,002 37,898 -1,621  
Dec25 230601 95.760 95.845 95.685 95.780 +0.030 8,807 46,815 +674  
Mar26 230601 95.815 95.910 95.755 95.855 +0.040 6,972 41,687 +174  
Jun26 230601 95.895 95.970 95.815 95.920 +0.045 4,849 15,923 +264  
Sep26 230601 95.955 96.025 95.875 95.980 +0.050 3,639 14,465 -330  
Dec26 230601 96.010 96.085 95.930 96.040 +0.055 4,888 17,913 +168  
Mar27 230601 95.995 96.135 95.990 96.100 +0.060 2,731 23,080 +828  
Jun27 230601 96.050 96.175 96.035 96.150 +0.065 1,793 8,400 +195  
Sep27 230601 96.075 96.205 96.065 96.185 +0.070 767 3,641 -69  
Total Volume and Open Interest 326,967 1,488,040 +6,343  
Ultra T-Bond(CBOT)
Jun23 230601 135~31 137~29 135~26 137~03 +0~23 131,843 16,833 -41,650  
Sep23 230601 136~25 138~10 136~08 137~15 +0~19 260,719 1,451,376 +17,516  
Dec23 230601 137~15 137~15 137~15 137~15 +0~19        
Total Volume and Open Interest 392,562 1,468,209 -18,242  
Ultra 10-Yr T-Note(CBOT)
Jun23 230601 119~135 120~095 118~285 119~220 +0~095 152,741 35,513 -44,640  
Sep23 230601 120~115 121~040 119~300 120~225 +0~080 418,466 1,640,657 +30,600  
Dec23 230601 120~155 120~155 120~155 120~155 +0~080        
Total Volume and Open Interest 571,207 1,676,170 -1,929  
30 Day Federal Funds(CBOT)
Jun23 230601 94.875 94.885 94.868 94.882 +0.007 68,715 266,843 +10,815  
Jul23 230601 94.815 94.850 94.800 94.840 +0.020 128,410 357,159 +22,219  
Aug23 230601 94.720 94.775 94.700 94.755 +0.045 89,901 284,106 +7,181  
Sep23 230601 94.740 94.800 94.715 94.780 +0.050 16,790 54,761 -807  
Oct23 230601 94.780 94.855 94.745 94.830 +0.055 74,275 147,539 -5,720  
Nov23 230601 94.925 95.005 94.870 94.970 +0.050 23,555 95,544 +1,402  
Total Volume and Open Interest 488,325 1,855,851 +44,689  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230601 148.66 148.77 148.51 148.77 +0.16 739 17,439 -214 Hover/Click
Sep23 230601 147.87 147.98 147.75 147.98 +0.16 9 145 +50 Hover/Click
Dec23 230601 147.88 147.88 147.88 147.88 +0.16       Hover/Click
Total Volume and Open Interest 748 17,584 -164  
Euro-Buxl(EUREX)
Jun23 230601 138.56 139.62 137.60 138.56 -0.14 96,153 217,895 +5,355  
Sep23 230601 137.54 139.16 137.22 138.16 -0.14 11,019 23,803 +10,867  
Dec23 230601 137.60 137.60 137.60 137.60 -0.14 0 2 +0  
Total Volume and Open Interest 107,172 241,700 +16,222  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230601 136.06 136.59 135.60 136.20 +0.15 839,624 1,280,475 +39,949 Hover/Click
Sep23 230601 135.32 135.85 134.89 135.46 +0.14 53,946 88,803 +46,278 Hover/Click
Dec23 230601 135.00 135.00 135.00 135.00 +0.15 0 10 +0 Hover/Click
Total Volume and Open Interest 893,570 1,369,288 +86,227  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230601 118.13 118.40 117.87 118.21 +0.07 676,528 1,390,780 +36,581 Hover/Click
Sep23 230601 117.48 117.70 117.18 117.53 +0.07 73,785 129,597 +65,942 Hover/Click
Dec23 230601 119.28 119.28 119.28 119.28 +0.07       Hover/Click
Total Volume and Open Interest 750,313 1,520,377 +102,523  
Euro-Schatz(EUREX)
Jun23 230601 105.61 105.67 105.50 105.61 -0.01 650,845 1,831,227 +85,349  
Sep23 230601 105.79 105.86 105.69 105.81 -0.01 131,109 219,789 +129,582  
Dec23 230601 105.61 105.61 105.61 105.61 -0.01        
Total Volume and Open Interest 781,954 2,051,016 +214,931  
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 14,164 8,406 -33,491 Hover/Click
Sep23 230601 96~16 97~20 96~11 97~09 +0~16 219,359 492,923 +2,542 Hover/Click
Total Volume and Open Interest 233,523 501,329 -30,949  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230601 96.430 96.450 96.415 96.440 +0.010 127,919 539,513 -5,035  
Sep23 230601 96.215 96.240 96.180 96.220 +0.010 158,927 608,491 +5,133  
Dec23 230601 96.300 96.340 96.255 96.310 +0.015 137,850 415,470 +6,002  
Total Volume and Open Interest 1,116,323 3,604,647 +15,102  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230601 95.93 95.95 95.92 95.95 +0.01 31,268 169,312 -2,664  
Sep23 230601 95.86 95.86 95.82 95.85 -0.01 20,448 163,546 +1,408  
Dec23 230601 95.88 95.88 95.83 95.86 -0.02 14,037 160,013 -1,297  
Mar24 230601 96.00 96.01 95.96 95.99 -0.01 11,020 129,037 -556  
Jun24 230601 96.14 96.15 96.09 96.13 -0.01 8,672 108,153 -1,981  
Sep24 230601 96.25 96.28 96.22 96.26 unch 4,958 86,506 -441  
Dec24 230601 96.36 96.39 96.33 96.36 unch 2,858 53,691 +230  
Mar25 230601 96.44 96.47 96.41 96.45 +0.01 4,457 40,796 -530  
Jun25 230601 96.51 96.53 96.48 96.52 unch 719 2,625 +634  
Sep25 230601 96.56 96.57 96.56 96.57 +0.01 55 502 -1  
Total Volume and Open Interest 98,528 914,670 -5,174  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230601 96.40 96.43 96.35 96.38 -0.01 129,985 1,094,982 +1,879  
Sep23 230601 96.42 96.42 96.39 96.39 -0.01 2,266 7,034 +2,166  
Total Volume and Open Interest 132,251 1,102,016 +4,045  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230601 96.63 96.66 96.58 96.62 -0.01 126,502 800,332 +4,223  
Sep23 230601 96.70 96.70 96.67 96.68 -0.01 415 3,919 +294  
Total Volume and Open Interest 126,917 804,251 +4,517  
Gold(CMX) Weekly Monthly
Jun23 230601 1963.2 1983.0 1954.3 1978.0 +14.1 37,838 22,758 -15,350 Hover/Click
Aug23 230601 1981.3 2000.7 1970.1 1995.5 +13.4 264,373 366,330 +10,581 Hover/Click
Oct23 230601 2000.3 2019.5 1990.0 2015.1 +13.4 2,166 11,528 +119 Hover/Click
Dec23 230601 2019.1 2039.0 2008.6 2034.0 +13.6 2,462 36,039 +418 Hover/Click
Feb24 230601 2040.0 2058.0 2026.8 2052.9 +14.0 412 6,020 -20 Hover/Click
Apr24 230601 2047.7 2074.8 2046.8 2069.9 +14.0 126 1,663 +28 Hover/Click
Jun24 230601 2077.7 2093.1 2077.7 2086.3 +13.7 137 1,147 +47 Hover/Click
Aug24 230601 2101.5 2101.5 2101.5 2101.5 +13.5 39 109 -1 Hover/Click
Oct24 230601 2114.1 2114.5 2114.1 2114.5 +12.5 17 39 +2 Hover/Click
Dec24 230601 2120.7 2128.0 2120.7 2127.6 +12.4 26 690 +6 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 311,144 449,515 -3,833  
Silver(CMX) Weekly Monthly
Jul23 230601 2362.5 2403.0 2335.5 2398.7 +40.0 79,064 102,106 -2,819 Hover/Click
Sep23 230601 2383.0 2424.5 2358.0 2420.7 +40.1 3,542 20,685 +1,474 Hover/Click
Dec23 230601 2418.0 2457.0 2392.0 2452.8 +39.3 835 7,937 +74 Hover/Click
Mar24 230601 2454.0 2485.5 2430.0 2484.2 +40.0 53 1,597 -13 Hover/Click
May24 230601 2503.6 2503.6 2503.6 2503.6 +39.8 10 316 +1 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 84,191 133,619 -1,505  
Platinum(NYMEX) Weekly Monthly
Jul23 230601 998.7 1015.9 997.4 1010.1 +11.1 21,626 59,296 -1,631 Hover/Click
Oct23 230601 1004.0 1021.8 1004.0 1016.2 +11.4 2,060 10,012 +1,277 Hover/Click
Jan24 230601 1014.2 1023.5 1013.0 1021.3 +10.9 90 543 -14 Hover/Click
Apr24 230601 1018.6 1029.0 1017.1 1026.1 +10.6 41 71 +8 Hover/Click
Total Volume and Open Interest 23,817 69,929 -349  
Palladium(NYMEX) Weekly Monthly
Jun23 230601 1356.00 1384.00 1346.50 1375.90 +35.00 747 124 -493 Hover/Click
Sep23 230601 1361.00 1400.00 1357.00 1390.70 +31.70 3,135 10,439 +504 Hover/Click
Dec23 230601 1403.70 1403.70 1403.70 1403.70 +31.80 21 85 +0 Hover/Click
Total Volume and Open Interest 3,904 10,658 +14  
Copper(CMX) Weekly Monthly
Jul23 230601 366.70 373.15 364.50 371.10 +7.40 88,095 124,081 -1,300 Hover/Click
Sep23 230601 368.20 374.50 366.00 372.70 +7.35 12,602 48,910 +3,508 Hover/Click
Dec23 230601 368.35 376.10 368.30 374.45 +7.15 4,507 30,911 +702 Hover/Click
Mar24 230601 371.55 376.70 370.40 375.75 +7.00 599 10,177 +110 Hover/Click
May24 230601 374.05 376.50 373.95 376.35 +6.80 152 1,677 -5 Hover/Click
Total Volume and Open Interest 107,803 223,185 +3,128  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230601 32910 33212 32737 33103 +124 203,083 92,905 +2,684 Hover/Click
Sep23 230601 33199 33480 33026 33379 +121 942 1,987 +166 Hover/Click
Dec23 230601 33400 33669 33303 33593 +116 3 28 -3 Hover/Click
Mar24 230601 33664 33664 33664 33664 +137 0 1 +0 Hover/Click
Total Volume and Open Interest 204,028 94,921 +3,072  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230601 4188.50 4239.75 4178.00 4228.00 +37.50 1,957,579 2,436,296 +25,066 Hover/Click
Sep23 230601 4228.75 4281.50 4218.50 4269.75 +37.50 12,996 49,462 +5,374 Hover/Click
Dec23 230601 4272.00 4323.50 4261.50 4311.50 +37.75 114 5,855 +749 Hover/Click
Mar24 230601 4352.50 4357.00 4310.75 4352.50 +36.75 52 555 -32 Hover/Click
Total Volume and Open Interest 1,970,749 2,494,943 +32,779  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230601 14289.50 14528.25 14248.25 14472.25 +171.75 882,198 289,761 +4,932 Hover/Click
Sep23 230601 14465.00 14699.00 14420.00 14643.50 +173.25 6,477 8,224 +953 Hover/Click
Dec23 230601 14640.00 14862.00 14596.75 14811.00 +172.25 141 297 +57 Hover/Click
Total Volume and Open Interest 888,816 298,403 +6,850  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230601 2408.50 2435.00 2398.20 2429.50 +20.50 15,564 37,566 -480 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 15,564 37,576 -484  
Volatility Index(CBOE)
Jun23 230601 18.90 19.05 17.65 17.70 -1.17 74,417 182,815 -745  
Jul23 230601 20.40 20.55 19.30 19.39 -1.06 44,617 86,902 -776  
Aug23 230601 21.31 21.38 20.30 20.35 -0.95 15,939 41,845 +617  
Sep23 230601 22.25 22.26 21.35 21.38 -0.82 8,458 27,300 +1,069  
Total Volume and Open Interest 153,189 379,707 +521  
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 +19.20 215,541 518,667 +3,254 Hover/Click
Sep23 230601 1770.40 1793.20 1760.00 1787.20 +19.00 2,006 5,269 +1,278 Hover/Click
Dec23 230601 1785.00 1805.20 1779.40 1801.90 +18.10 7 106 -1 Hover/Click
Total Volume and Open Interest 217,554 524,042 +5,278  
Nikkei 225(CME)
Jun23 230601 30790 31440 30775 31410 +620 14,788 15,275 +127  
Sep23 230601 30880 31470 30825 31445 +615 128 184 +46  
Total Volume and Open Interest 14,916 15,459 +173  
Nikkei 225(SGX) Weekly Monthly
Jun23 230601 30860 31200 30640 31145 +285 45,247 142,723 +2,727  
Sep23 230601 30810 31130 30600 31090 +300 490 3,721 +1,085  
Dec23 230601 30865 30865 30865 30865 +280 0 6,250 +0  
Total Volume and Open Interest 45,762 161,703 +3,837  
Nikkei 225 Mini(JPX)
Jun23 230601 30910 31195 30635 31150 +300 705,174 576,909 -114,145  
Sep23 230601 30850 31135 30585 31100 +300 61,043 42,989 -349  
Dec23 230601 30570 30900 30345 30860 +300 2,376 6,536 +759  
Total Volume and Open Interest 780,923 662,034 -2,939  
Nikkei 225(JPX)
Jun23 230601 30910 31200 30640 31150 +300 55,832 235,042 -2,623  
Sep23 230601 30850 31140 30580 31100 +300 4,626 28,763 +929  
Dec23 230601 30650 30860 30410 30860 +300 16 32,689 +2  
Total Volume and Open Interest 60,491 338,669 -1,529  
Nikkei 225(CME) Yen
Jun23 230601 30755 31435 30755 31400 +620 58,753 60,487 +488  
Sep23 230601 30860 31360 30715 31345 +620 152 1,162 +41  
Dec23 230601 31130 31130 31130 31130 +620        
Total Volume and Open Interest 58,905 61,649 +529  
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 61,349 224,541 -18,944  
Jul23 230601 7151.0 7168.0 7098.0 7147.0 +37.5 9 39 +3  
Aug23 230601 7165.5 7165.5 7165.5 7165.5 +38.0        
Sep23 230601 7157.0 7185.5 7157.0 7185.5 +37.5 0 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 61,358 224,603 -18,941  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230601 18193 18397 17948 18150 -50 115,605 124,974 +2,197  
Jul23 230601 18069 18290 17855 18049 -50 2 2,012 +1  
Aug23 230601 18078 18078 18078 18078 -50        
Total Volume and Open Interest 126,950 150,809 -8,067  
DAX(EUREX) Weekly Monthly
Jun23 230601 15741.0 15923.0 15719.0 15875.0 +210.0 54,690 77,051 -1,943  
Sep23 230601 15888.0 16034.0 15888.0 16008.0 +210.0 165 722 +58  
Dec23 230601 16148.0 16148.0 16148.0 16148.0 +211.0 2 23 +0  
Total Volume and Open Interest 54,857 77,796 -1,885  
Mini-DAX(EUREX)
Jun23 230601 15738.0 15923.0 15718.0 15875.0 +210.0 46,938 14,297 -304  
Sep23 230601 15855.0 16030.0 15855.0 16008.0 +210.0 67 187 +11  
Dec23 230601 16148.0 16148.0 16148.0 16148.0 +211.0 2 6 +2  
Total Volume and Open Interest 47,007 14,490 -291  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230601 4241 4278 4230 4264 +47 776,970 3,500,365 +14,780  
Sep23 230601 4267 4301 4257 4289 +47 5,427 75,063 -4,896  
Dec23 230601 4310 4314 4310 4314 +48 3 60,146 -4  
Total Volume and Open Interest 782,400 3,644,430 +9,880  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230601 11258 11329 11236 11293 +74 29,909 131,958 +1,573  
Sep23 230601 11307 11334 11307 11334 +74 262 1,701 +329  
Dec23 230601 11384 11395 11368 11368 +76 0 705 +0  
Total Volume and Open Interest 30,171 134,364 +1,902  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230601 7470.00 7515.00 7450.50 7505.50 +53.50 100,111 610,585 +3,835  
Sep23 230601 7473.00 7523.50 7465.00 7516.50 +53.50 81 3,177 +31  
Dec23 230601 7575.50 7575.50 7575.50 7575.50 +53.50 0 93 +0  
Total Volume and Open Interest 100,192 613,855 +3,866  
SPI 200(SFE) Weekly Monthly
Jun23 230601 7101.0 7143.0 7065.0 7125.0 +25.0 26,511 238,257 -263  
Sep23 230601 7081.0 7083.0 7081.0 7083.0 +25.0 1 21 +0  
Dec23 230601 7075.0 7075.0 7075.0 7075.0 +25.0 0 450 +0  
Total Volume and Open Interest 26,512 238,730 -263  
FTSE MIB(ISE)
Jun23 230601 26240.00 26685.00 26225.00 26598.00 +505.00 14,843 95,426 +456  
Sep23 230601 26385.00 26740.00 26325.00 26665.00 +502.00 34 866 +21  
Dec23 230601 26677.00 26677.00 26677.00 26677.00 +502.00 0 6 +0  
Total Volume and Open Interest 14,877 96,298 +477  
KOSPI 200(KFE)
Jun23 230601 338.55 339.75 337.30 338.05 -0.95 204,566 324,758 +7,926  
Sep23 230601 340.20 341.45 339.05 339.70 -1.00 2,059 34,539 +17  
Dec23 230601 341.20 342.40 341.20 341.70 -0.50 32 22,788 -13  
Total Volume and Open Interest 206,668 412,406 +7,608  
GSCI(CME) Weekly Monthly
Jun23 230601 529.50 540.50 528.80 537.90 +8.95 10 540 +6  
Jul23 230601 532.40 532.40 522.80 532.40 +8.95 1 1 +1  
Aug23 230601 529.90 529.90 529.90 529.90 +3.95        
Total Volume and Open Interest 11 541 +7  
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