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 Fri June 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230602 1329.00 1355.25 1322.00 1352.50 +23.00 132,076 259,626 -6,089 Hover/Click
Aug23 230602 1242.00 1265.00 1236.75 1262.50 +18.50 27,929 49,939 -629 Hover/Click
Sep23 230602 1175.00 1195.50 1171.00 1192.50 +15.25 18,939 30,833 -610 Hover/Click
Nov23 230602 1168.00 1186.50 1163.50 1183.75 +14.75 75,138 214,775 -4,212 Hover/Click
Jan24 230602 1178.00 1196.00 1173.50 1193.25 +14.50 9,274 36,761 +825 Hover/Click
Mar24 230602 1177.50 1195.50 1174.75 1193.00 +13.50 7,332 37,788 +536 Hover/Click
May24 230602 1180.75 1198.50 1178.75 1196.50 +13.25 3,316 16,107 +641 Hover/Click
Jul24 230602 1184.00 1202.50 1183.00 1200.25 +13.25 1,165 8,945 -168 Hover/Click
Aug24 230602 1189.00 1189.00 1189.00 1189.00 +13.00 53 488 +4 Hover/Click
Sep24 230602 1160.25 1160.25 1160.25 1160.25 +13.00 79 711 +29 Hover/Click
Nov24 230602 1133.75 1151.00 1132.50 1148.25 +13.25 541 9,033 -81 Hover/Click
Jan25 230602 1149.50 1149.50 1149.50 1149.50 +12.75 10 63 -3 Hover/Click
Mar25 230602 1142.00 1142.00 1142.00 1142.00 +11.50 6 5 +1 Hover/Click
May25 230602 1135.25 1135.25 1135.25 1135.25 +12.25 7 845 +0 Hover/Click
Total Volume and Open Interest 275,884 666,251 -9,759  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230602 401.10 404.20 396.70 397.80 -3.60 74,496 147,339 -3,033 Hover/Click
Aug23 230602 394.40 396.80 390.00 392.00 -2.50 26,147 60,962 +1,561 Hover/Click
Sep23 230602 381.50 384.40 378.70 381.20 -1.70 13,764 49,588 -459 Hover/Click
Oct23 230602 370.60 373.00 367.80 370.40 -1.00 7,110 27,541 -75 Hover/Click
Dec23 230602 368.50 370.50 365.40 367.70 -1.40 31,923 134,426 +1,453 Hover/Click
Jan24 230602 366.70 368.20 363.30 365.60 -1.00 7,252 30,246 +111 Hover/Click
Mar24 230602 361.40 363.20 358.70 360.80 -0.30 2,053 17,622 +198 Hover/Click
May24 230602 357.80 360.00 356.00 357.60 +0.10 852 8,642 +76 Hover/Click
Jul24 230602 357.60 359.50 355.60 357.10 unch 482 4,482 +184 Hover/Click
Aug24 230602 355.60 357.70 353.80 355.10 unch 92 968 +19 Hover/Click
Total Volume and Open Interest 164,352 485,289 +77  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230602 47.86 49.56 47.69 49.50 +1.64 80,244 162,702 -5,824 Hover/Click
Aug23 230602 47.79 49.50 47.68 49.47 +1.63 27,013 72,863 -1,322 Hover/Click
Sep23 230602 47.67 49.29 47.49 49.26 +1.58 14,576 47,790 -333 Hover/Click
Oct23 230602 47.39 48.97 47.30 48.92 +1.47 7,950 28,742 -907 Hover/Click
Dec23 230602 47.42 48.83 47.20 48.77 +1.36 34,425 147,693 -39 Hover/Click
Jan24 230602 47.37 48.71 47.20 48.66 +1.29 7,142 25,101 +318 Hover/Click
Mar24 230602 47.30 48.51 47.07 48.47 +1.23 7,176 21,641 +141 Hover/Click
May24 230602 47.12 48.29 46.93 48.27 +1.21 3,507 14,621 +671 Hover/Click
Jul24 230602 46.89 48.03 46.73 48.02 +1.21 2,256 18,776 +514 Hover/Click
Aug24 230602 47.69 47.69 47.69 47.69 +1.18 436 1,864 -22 Hover/Click
Total Volume and Open Interest 185,722 548,322 -7,084  
Canola(WCE) Weekly Monthly
Jul23 230602 650.8 660.0 649.5 658.0 +6.5 17,197 98,674 -3,151 Hover/Click
Nov23 230602 632.9 640.3 629.7 637.6 +3.9 22,773 131,355 +460 Hover/Click
Jan24 230602 638.3 645.9 636.3 643.3 +4.1 1,438 15,320 +98 Hover/Click
Mar24 230602 644.1 650.3 644.1 649.1 +3.9 437 7,059 +227 Hover/Click
May24 230602 652.4 654.3 651.6 654.3 +3.8 57 2,977 -1 Hover/Click
Jul24 230602 656.7 658.3 655.6 658.3 +3.6 13 1,980 +0 Hover/Click
Total Volume and Open Interest 41,923 257,596 -2,359  
Corn(CBOT) Weekly Monthly
Jul23 230602 592.50 610.50 581.25 609.00 +16.50 153,589 461,380 -15,695 Hover/Click
Sep23 230602 523.50 536.00 516.25 535.50 +11.25 73,162 321,144 +5,059 Hover/Click
Dec23 230602 529.75 541.75 523.50 541.25 +11.25 90,885 394,279 +6,324 Hover/Click
Mar24 230602 538.25 550.75 533.25 550.00 +10.50 11,132 63,666 +867 Hover/Click
May24 230602 543.75 555.75 538.75 555.50 +10.50 6,005 22,321 +975 Hover/Click
Jul24 230602 544.75 557.50 540.75 557.25 +10.50 4,158 34,360 +981 Hover/Click
Sep24 230602 513.75 522.50 511.50 522.25 +5.75 542 6,405 +86 Hover/Click
Dec24 230602 510.50 517.25 506.00 516.00 +5.50 1,771 25,231 +518 Hover/Click
Mar25 230602 523.75 523.75 523.75 523.75 +5.25 25 621 -1 Hover/Click
May25 230602 522.25 526.50 522.25 526.50 +5.25 3 42 -1 Hover/Click
Total Volume and Open Interest 341,327 1,331,293 -880  
Wheat(CBOT) Weekly Monthly
Jul23 230602 610.25 622.50 602.25 619.00 +8.25 80,028 201,422 -6,173 Hover/Click
Sep23 230602 623.00 635.75 615.50 632.25 +8.00 34,522 82,799 +2,212 Hover/Click
Dec23 230602 643.25 655.50 635.25 652.00 +8.25 25,442 68,060 +2,496 Hover/Click
Mar24 230602 655.00 670.75 651.25 667.50 +8.25 9,200 22,169 +975 Hover/Click
May24 230602 664.50 679.50 660.25 676.25 +9.00 3,225 8,426 +646 Hover/Click
Jul24 230602 668.50 686.00 666.75 682.50 +9.75 2,025 8,434 +681 Hover/Click
Total Volume and Open Interest 154,935 394,678 +971  
Wheat(KCBT) Weekly Monthly
Jul23 230602 802.25 817.00 785.50 812.25 +9.75 29,707 80,856 -581 Hover/Click
Sep23 230602 797.50 811.25 781.75 807.25 +9.75 18,197 50,440 +1,651 Hover/Click
Dec23 230602 791.50 807.25 779.25 803.50 +9.50 11,214 38,777 +715 Hover/Click
Mar24 230602 782.75 802.75 775.00 799.25 +9.75 3,183 15,315 +744 Hover/Click
May24 230602 782.25 797.25 770.25 793.50 +9.75 1,844 3,971 -35 Hover/Click
Jul24 230602 768.75 786.75 760.50 778.75 +7.75 500 2,781 +154 Hover/Click
Sep24 230602 767.00 777.50 765.75 776.00 +7.00 203 501 +74 Hover/Click
Total Volume and Open Interest 64,964 193,059 +2,752  
Wheat(MGE) Weekly Monthly
Jul23 230602 786.50 813.25 780.00 807.75 +18.75 5,396 24,534 -125 Hover/Click
Sep23 230602 790.00 810.75 782.75 805.75 +15.00 4,475 18,996 -1,103 Hover/Click
Dec23 230602 793.75 815.75 790.25 812.00 +14.25 2,453 11,108 +93 Hover/Click
Mar24 230602 798.50 823.25 798.50 819.25 +13.50 377 2,570 +168 Hover/Click
May24 230602 819.50 819.50 819.50 819.50 +12.00 10 127 +2 Hover/Click
Jul24 230602 810.75 810.75 810.75 810.75 +14.00 4 51 +0 Hover/Click
Total Volume and Open Interest 12,726 57,500 -959  
Oats(CBOT) Weekly Monthly
Jul23 230602 338.75 338.75 330.00 337.50 -1.50 380 2,355 -99 Hover/Click
Sep23 230602 336.50 344.75 336.50 343.75 -0.50 200 573 +77 Hover/Click
Dec23 230602 347.00 349.25 342.00 348.50 unch 165 1,364 +49 Hover/Click
Mar24 230602 357.25 357.25 357.25 357.25 -0.50 4 155 +3 Hover/Click
Total Volume and Open Interest 749 4,458 +30  
Rough Rice(CBOT) Weekly Monthly
Jul23 230602 17.48 17.78 17.33 17.69 +0.21 406 2,943 -131 Hover/Click
Sep23 230602 14.84 15.07 14.80 15.03 +0.25 238 4,867 +108 Hover/Click
Nov23 230602 15.02 15.15 15.00 15.15 +0.23 21 649 +4 Hover/Click
Jan24 230602 15.22 15.24 15.22 15.24 +0.23 8 53 +8 Hover/Click
Total Volume and Open Interest 673 8,513 -11  
Live Cattle(CME) Weekly Monthly
Jun23 230602 175.035 176.880 175.000 176.435 +1.535 20,608 27,355 -2,789 Hover/Click
Aug23 230602 172.735 174.250 172.250 172.900 +0.520 55,862 157,244 +2,353 Hover/Click
Oct23 230602 176.000 177.150 175.285 176.000 +0.120 30,767 69,822 +1,973 Hover/Click
Dec23 230602 179.200 180.150 178.485 179.185 +0.135 19,208 41,685 +1,318 Hover/Click
Feb24 230602 182.785 183.650 182.130 182.785 +0.100 8,784 18,679 -466 Hover/Click
Apr24 230602 185.700 186.535 185.050 185.735 +0.035 5,578 12,700 +64 Hover/Click
Total Volume and Open Interest 142,897 333,840 +3,098  
Feeder Cattle(CME) Weekly Monthly
Aug23 230602 242.900 243.800 240.700 241.900 +0.250 10,419 36,112 +336 Hover/Click
Sep23 230602 245.900 247.000 244.000 245.000 +0.050 5,444 9,492 -536 Hover/Click
Oct23 230602 247.935 248.935 246.000 247.000 +0.015 3,936 8,418 -347 Hover/Click
Nov23 230602 248.250 249.435 246.735 247.800 +0.315 2,524 6,448 +307 Hover/Click
Jan24 230602 247.535 248.700 245.985 246.950 +0.265 1,161 3,807 +197 Hover/Click
Mar24 230602 248.080 249.080 246.700 247.435 +0.135 176 726 +26 Hover/Click
Apr24 230602 250.050 251.300 249.000 249.700 +0.465 76 316 +23 Hover/Click
Total Volume and Open Interest 23,753 65,364 +15  
Lean Hogs(CME) Weekly Monthly
Jun23 230602 84.000 87.000 83.850 86.730 +3.180 10,316 22,854 -2,989 Hover/Click
Jul23 230602 82.500 84.900 82.480 84.650 +2.600 24,733 67,134 -2,024 Hover/Click
Aug23 230602 80.330 82.500 80.300 82.300 +2.270 14,266 54,939 +713 Hover/Click
Oct23 230602 74.000 75.830 74.000 75.750 +1.820 6,569 35,897 -42 Hover/Click
Dec23 230602 72.180 73.730 72.080 73.400 +1.320 5,550 25,997 +403 Hover/Click
Feb24 230602 77.680 79.030 77.400 78.680 +1.250 1,523 13,438 +159 Hover/Click
Apr24 230602 82.480 83.800 82.330 83.330 +0.850 487 4,179 +70 Hover/Click
May24 230602 87.300 87.830 87.300 87.300 -0.330 0 5 +0  
Total Volume and Open Interest 63,579 225,374 -3,704  
Class III Milk(CME) Weekly Monthly
Jun23 230602 15.49 15.59 15.26 15.29 -0.34 481 6,407 +663 Hover/Click
Jul23 230602 16.53 16.60 16.11 16.14 -0.42 848 6,092 +171 Hover/Click
Aug23 230602 17.30 17.32 16.98 16.99 -0.38 255 3,425 +92 Hover/Click
Sep23 230602 18.21 18.21 17.75 17.76 -0.36 194 2,540 +50 Hover/Click
Oct23 230602 18.47 18.47 18.33 18.33 -0.32 78 1,720 +59 Hover/Click
Nov23 230602 18.70 18.70 18.65 18.65 -0.15 71 1,478 +43 Hover/Click
Dec23 230602 18.40 18.40 18.20 18.21 -0.19 24 1,222 +12 Hover/Click
Jan24 230602 17.96 17.96 17.96 17.96 -0.09 0 410 +0 Hover/Click
Feb24 230602 17.99 17.99 17.99 17.99 unch 1 377 +0 Hover/Click
Mar24 230602 17.95 17.95 17.95 17.95 unch 1 408 +0 Hover/Click
Apr24 230602 17.94 17.94 17.94 17.94 unch 1 186 +0 Hover/Click
May24 230602 17.87 17.89 17.87 17.87 unch 0 199 +0 Hover/Click
Jun24 230602 17.94 17.94 17.94 17.94 unch 0 165 +0 Hover/Click
Total Volume and Open Interest 1,955 24,931 +1,090  
Cocoa(ICE) Weekly Monthly
Jul23 230602 3003 3034 2991 3026 +18 34,422 102,840 -9,930 Hover/Click
Sep23 230602 3015 3044 3006 3035 +13 27,353 99,231 +6,812 Hover/Click
Dec23 230602 3010 3036 3002 3029 +11 8,494 77,714 +1,521 Hover/Click
Mar24 230602 2978 3000 2969 2993 +10 3,414 39,775 +8 Hover/Click
May24 230602 2949 2977 2949 2970 +8 638 7,546 +36 Hover/Click
Jul24 230602 2944 2960 2944 2952 +7 290 5,797 +59 Hover/Click
Sep24 230602 2929 2942 2929 2935 +7 151 3,656 +41 Hover/Click
Total Volume and Open Interest 74,792 337,588 -1,466  
Coffee "C"(ICE) Weekly Monthly
Jul23 230602 183.30 187.80 179.05 180.30 -2.75 22,533 66,838 -1,956 Hover/Click
Sep23 230602 180.40 184.60 176.60 177.70 -2.55 13,894 66,054 +975 Hover/Click
Dec23 230602 178.10 182.15 174.35 175.35 -2.55 7,308 37,103 +942 Hover/Click
Mar24 230602 177.15 181.55 174.00 174.95 -2.45 2,927 17,462 -222 Hover/Click
May24 230602 177.85 181.70 174.35 175.30 -2.40 564 7,534 +84 Hover/Click
Jul24 230602 178.20 182.00 175.05 175.75 -2.35 294 3,639 +12 Hover/Click
Total Volume and Open Interest 47,963 205,112 -250  
Orange Juice(ICE) Weekly Monthly
Jul23 230602 280.60 285.10 277.60 279.90 -3.65 503 7,690 +26 Hover/Click
Sep23 230602 268.00 269.55 264.05 268.40 -0.80 110 1,446 +105 Hover/Click
Nov23 230602 258.60 260.95 258.60 259.80 +0.40 4 559 +4 Hover/Click
Jan24 230602 250.30 250.30 250.30 250.30 +0.40 0 36 +0 Hover/Click
Mar24 230602 239.15 239.15 239.15 239.15 +0.40 0 2 +0 Hover/Click
May24 230602 224.20 224.20 224.20 224.20 +0.40 0 7 +0 Hover/Click
Total Volume and Open Interest 617 9,740 +135  
Sugar #11(ICE) Weekly Monthly
Jul23 230602 24.88 24.88 24.57 24.73 -0.15 68,551 345,854 -3,917 Hover/Click
Oct23 230602 24.51 24.53 24.31 24.51 -0.10 47,123 278,995 +13,696 Hover/Click
Mar24 230602 24.37 24.37 24.10 24.33 -0.06 25,366 168,221 +3,001 Hover/Click
May24 230602 22.88 22.96 22.60 22.94 +0.05 9,326 61,126 +2,337 Hover/Click
Jul24 230602 22.22 22.46 22.02 22.44 +0.16 5,764 62,048 +2,067 Hover/Click
Oct24 230602 21.72 22.07 21.57 22.05 +0.22 1,486 35,506 +129 Hover/Click
Mar25 230602 21.50 21.86 21.38 21.84 +0.24 661 23,031 +11 Hover/Click
May25 230602 20.30 20.66 20.24 20.64 +0.25 248 6,744 +65 Hover/Click
Jul25 230602 19.51 19.91 19.51 19.90 +0.27 245 6,222 +59 Hover/Click
Total Volume and Open Interest 158,898 994,122 +17,482  
London Cocoa(LCE) Weekly Monthly
Jul23 230602 2341 2349 2316 2341 +1 7,304 69,516 -2,631 Hover/Click
Sep23 230602 2318 2326 2291 2317 +5 9,271 68,913 +1,009 Hover/Click
Dec23 230602 2272 2284 2250 2279 +10 4,533 60,877 +758 Hover/Click
Mar24 230602 2216 2224 2186 2219 +17 5,356 74,281 +603 Hover/Click
May24 230602 2182 2201 2165 2196 +17 1,674 20,118 +629 Hover/Click
Jul24 230602 2162 2183 2150 2181 +16 817 9,534 -263 Hover/Click
Sep24 230602 2150 2170 2148 2167 +15 194 5,193 +7 Hover/Click
Total Volume and Open Interest 29,551 313,650 +424  
London Sugar(LCE) Weekly Monthly
Aug23 230602 690.20 693.00 683.70 686.10 -4.00 6,211 35,608 -1,029 Hover/Click
Oct23 230602 682.00 683.20 674.90 678.50 -2.60 3,400 20,921 +583 Hover/Click
Dec23 230602 668.00 669.70 663.70 667.10 -2.00 1,423 13,768 +20 Hover/Click
Mar24 230602 656.40 657.20 652.90 656.30 -1.50 949 7,711 -67 Hover/Click
May24 230602 642.30 643.50 638.00 642.80 -0.40 266 4,115 +47 Hover/Click
Total Volume and Open Interest 12,333 86,246 -432  
Cotton(ICE) Weekly Monthly
Jul23 230602 86.42 87.16 85.50 86.05 -0.37 26,191 71,604 -1,911 Hover/Click
Oct23 230602 81.90 82.82 81.90 82.82 +0.51 13 29 +5 Hover/Click
Dec23 230602 81.58 82.49 80.30 81.85 +0.27 24,553 94,985 +3,691 Hover/Click
Mar24 230602 81.25 82.24 80.31 81.65 +0.16 5,319 15,137 +80 Hover/Click
May24 230602 81.30 82.09 80.38 81.59 +0.07 1,413 4,918 -68 Hover/Click
Jul24 230602 81.10 82.00 80.36 81.42 -0.05 716 4,659 +181 Hover/Click
Total Volume and Open Interest 58,720 199,536 +2,261  
Crude Oil(NYM) Weekly Monthly
Jul23 230602 70.21 72.17 70.00 71.73 +1.63 395,393 369,197 -9,467 Hover/Click
Aug23 230602 70.25 72.23 70.10 71.84 +1.64 135,272 225,045 +4,074 Hover/Click
Sep23 230602 70.08 72.04 69.95 71.64 +1.61 88,534 228,567 +4,168 Hover/Click
Oct23 230602 69.71 71.73 69.68 71.32 +1.56 38,988 186,574 -5,529 Hover/Click
Nov23 230602 69.46 71.37 69.42 70.97 +1.52 20,047 62,065 -718 Hover/Click
Dec23 230602 69.18 71.03 69.03 70.61 +1.48 61,488 222,968 +1,686 Hover/Click
Jan24 230602 68.81 70.62 68.81 70.25 +1.45 8,569 42,392 +1,167 Hover/Click
Feb24 230602 68.40 70.23 68.40 69.90 +1.43 2,202 28,101 -218 Hover/Click
Mar24 230602 68.47 69.91 68.40 69.57 +1.39 11,681 43,977 +1,173 Hover/Click
Apr24 230602 68.21 69.57 68.21 69.25 +1.36 1,073 24,347 +29 Hover/Click
May24 230602 68.21 69.27 68.05 68.96 +1.33 1,524 18,602 +380 Hover/Click
Jun24 230602 67.26 69.05 67.26 68.68 +1.30 19,251 111,917 +513 Hover/Click
Jul24 230602 68.55 68.55 67.03 68.38 +1.27 805 15,195 +44 Hover/Click
Aug24 230602 68.02 68.08 68.02 68.08 +1.24 300 12,338 +1 Hover/Click
Sep24 230602 67.78 68.03 67.71 67.80 +1.21 2,038 34,293 +79 Hover/Click
Oct24 230602 67.33 67.56 67.33 67.55 +1.18 254 11,265 +8 Hover/Click
Total Volume and Open Interest 825,069 1,923,461 +702  
e-miNY Crude Oil(NYM)
Jul23 230602 70.150 72.175 70.025 71.750 +1.650 16,395 2,564 -359  
Aug23 230602 70.325 72.225 70.100 71.850 +1.650 844 1,182 -27  
Sep23 230602 70.025 72.000 69.975 71.650 +1.625 132 145 +2  
Oct23 230602 71.225 71.700 71.125 71.325 +1.575 22 25 -5  
Nov23 230602 70.350 71.350 69.400 70.975 +1.525 26 18 +1  
Dec23 230602 69.700 71.000 69.050 70.600 +1.475 46 385 +9  
Jan24 230602 70.300 70.300 70.250 70.250 +1.450 1 23 +0  
Feb24 230602 69.900 69.900 69.900 69.900 +1.425 0 15 +0  
Mar24 230602 69.575 69.575 69.575 69.575 +1.400 0 10 +0  
Apr24 230602 69.250 69.250 69.250 69.250 +1.350 0 1 +0  
Total Volume and Open Interest 17,470 4,477 -380  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230602 231.74 237.97 231.15 235.69 +4.22 53,592 88,629 -2,638 Hover/Click
Aug23 230602 231.35 237.52 230.84 235.42 +4.28 28,792 35,293 +2,059 Hover/Click
Sep23 230602 231.78 237.99 231.39 235.95 +4.31 20,550 34,778 +559 Hover/Click
Oct23 230602 232.07 238.33 232.07 236.35 +4.30 8,404 27,914 +534 Hover/Click
Nov23 230602 231.82 238.18 231.82 236.30 +4.22 5,318 20,502 -43 Hover/Click
Dec23 230602 231.47 237.76 231.47 235.86 +4.14 10,269 40,853 -838 Hover/Click
Jan24 230602 235.00 237.61 234.53 235.79 +4.02 2,433 12,897 -149 Hover/Click
Feb24 230602 233.30 236.61 233.30 235.33 +3.92 1,189 5,318 -89 Hover/Click
Mar24 230602 232.46 235.68 232.45 234.10 +3.78 1,703 8,324 +414 Hover/Click
Apr24 230602 230.65 233.66 230.65 231.99 +3.59 1,009 4,457 +267 Hover/Click
May24 230602 230.06 231.75 230.06 230.62 +3.41 391 2,150 +2 Hover/Click
Jun24 230602 227.86 231.04 227.86 229.57 +3.27 1,596 12,415 +42 Hover/Click
Jul24 230602 229.70 229.70 229.18 229.18 +3.17 160 1,089 -12 Hover/Click
Aug24 230602 230.00 230.00 228.93 228.93 +3.10 98 1,007 +6 Hover/Click
Total Volume and Open Interest 136,619 310,202 +24  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230602 244.85 251.49 243.23 250.07 +6.45 72,133 102,732 -3,167 Hover/Click
Aug23 230602 238.60 245.05 237.29 243.82 +6.20 59,663 53,393 +1,458 Hover/Click
Sep23 230602 232.49 238.71 231.44 237.65 +5.92 33,988 43,810 +3,512 Hover/Click
Oct23 230602 213.95 220.12 213.95 219.19 +5.38 13,901 31,823 +1,459 Hover/Click
Nov23 230602 208.14 213.58 208.14 212.83 +5.21 5,491 16,712 +655 Hover/Click
Dec23 230602 205.14 209.73 204.69 208.93 +5.18 7,432 25,936 +13 Hover/Click
Jan24 230602 205.68 208.64 205.68 207.75 +5.20 1,573 15,560 +69 Hover/Click
Feb24 230602 206.27 208.19 205.65 207.78 +5.09 745 3,458 +2 Hover/Click
Mar24 230602 207.04 209.15 206.37 208.68 +4.95 520 3,315 -11 Hover/Click
Apr24 230602 223.38 225.34 223.05 224.94 +4.69 329 1,480 +26 Hover/Click
Total Volume and Open Interest 196,680 305,608 +4,041  
e-miNY RBOB Gasoline(NYM)
Jul23 230602 250.07 250.07 250.07 250.07 +6.45 0 2 +0  
Aug23 230602 243.82 243.82 243.82 243.82 +6.20        
Sep23 230602 237.65 237.65 237.65 237.65 +5.92        
Oct23 230602 219.19 219.19 219.19 219.19 +5.38        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230602 2.163 2.233 2.138 2.172 +0.014 210,624 379,414 +4,091 Hover/Click
Aug23 230602 2.280 2.355 2.258 2.299 +0.026 71,606 110,386 +1,446 Hover/Click
Sep23 230602 2.282 2.360 2.263 2.316 +0.039 57,240 201,245 +2,009 Hover/Click
Oct23 230602 2.410 2.487 2.390 2.448 +0.044 54,036 113,845 +2,972 Hover/Click
Nov23 230602 2.876 2.946 2.854 2.921 +0.054 13,628 63,454 +1,411 Hover/Click
Dec23 230602 3.362 3.427 3.340 3.404 +0.052 9,055 44,708 -21 Hover/Click
Jan24 230602 3.628 3.688 3.607 3.669 +0.050 19,896 76,669 -2,177 Hover/Click
Feb24 230602 3.556 3.615 3.535 3.598 +0.051 8,656 32,420 +770 Hover/Click
Mar24 230602 3.283 3.338 3.262 3.324 +0.052 12,329 56,164 +1,843 Hover/Click
Apr24 230602 3.003 3.053 2.987 3.035 +0.040 14,007 55,731 +1,842 Hover/Click
May24 230602 2.978 3.038 2.972 3.022 +0.036 5,784 22,243 +299 Hover/Click
Jun24 230602 3.103 3.149 3.090 3.135 +0.033 4,974 11,584 -87 Hover/Click
Jul24 230602 3.217 3.264 3.206 3.250 +0.031 3,535 9,864 +237 Hover/Click
Aug24 230602 3.263 3.330 3.259 3.301 +0.035 1,400 10,132 +48 Hover/Click
Sep24 230602 3.232 3.283 3.228 3.269 +0.035 1,395 10,273 +371 Hover/Click
Oct24 230602 3.318 3.369 3.311 3.353 +0.034 4,144 30,682 +813 Hover/Click
Total Volume and Open Interest 502,653 1,386,983 +15,321  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230602 74.28 76.50 74.18 76.13 +1.85 349,919 517,160 -16,621 Hover/Click
Sep23 230602 74.20 76.33 74.11 75.97 +1.76 223,205 395,845 +7,190 Hover/Click
Oct23 230602 73.90 75.97 73.82 75.63 +1.71 126,816 191,824 +15,085 Hover/Click
Nov23 230602 73.59 75.62 73.55 75.29 +1.68 63,916 121,925 +4,286 Hover/Click
Dec23 230602 73.25 75.27 73.19 74.95 +1.65 110,176 283,390 -385 Hover/Click
Jan24 230602 72.94 74.92 72.90 74.61 +1.63 23,425 67,174 +1,232 Hover/Click
Feb24 230602 72.67 74.58 72.63 74.28 +1.60 8,198 70,066 -654 Hover/Click
Mar24 230602 72.36 74.26 72.36 73.97 +1.56 17,197 64,885 +2,006 Hover/Click
Apr24 230602 72.13 73.91 72.13 73.67 +1.52 6,925 20,973 +202 Hover/Click
May24 230602 71.89 73.63 71.89 73.39 +1.48 10,690 23,550 -42 Hover/Click
Jun24 230602 71.66 73.44 71.61 73.15 +1.44 27,912 92,242 +488 Hover/Click
Jul24 230602 72.16 73.12 72.14 72.89 +1.41 2,422 17,589 -20 Hover/Click
Aug24 230602 71.93 72.65 71.93 72.65 +1.38 1,333 13,413 -64 Hover/Click
Sep24 230602 72.42 72.42 72.42 72.42 +1.35 2,836 24,010 +627 Hover/Click
Total Volume and Open Interest 1,004,907 2,219,697 +12,814  
Gas Oil(ICE) Weekly Monthly
Jun23 230602 681.50 701.00 680.25 695.25 +13.75 44,232 78,246 -9,618 Hover/Click
Jul23 230602 673.00 693.50 672.25 687.50 +14.25 98,139 143,768 +3,244 Hover/Click
Aug23 230602 672.00 691.50 670.50 685.50 +13.75 44,272 72,442 +5,171 Hover/Click
Sep23 230602 673.75 692.75 673.00 687.00 +13.50 23,268 60,501 +2,437 Hover/Click
Oct23 230602 675.25 694.25 674.25 688.75 +13.25 19,651 66,091 +3,156 Hover/Click
Nov23 230602 671.75 691.25 671.75 685.75 +12.75 9,975 37,061 +46 Hover/Click
Dec23 230602 667.75 686.25 667.00 681.00 +12.75 25,702 100,602 +564 Hover/Click
Jan24 230602 672.00 685.00 671.00 680.00 +12.50 2,652 22,358 -493 Hover/Click
Feb24 230602 671.25 684.00 670.25 679.00 +12.25 1,336 12,676 -50 Hover/Click
Mar24 230602 667.75 682.00 667.75 677.25 +12.00 3,691 26,165 -3 Hover/Click
Total Volume and Open Interest 280,464 708,180 +5,613  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230602 70.10 72.20 70.02 71.74 +1.64 31,696 83,974 -1,571 Hover/Click
Aug23 230602 70.20 72.26 70.20 71.84 +1.64 54,255 77,924 +3,190 Hover/Click
Sep23 230602 70.45 72.05 70.33 71.64 +1.61 43,763 74,416 +1,123 Hover/Click
Oct23 230602 70.02 71.73 70.02 71.32 +1.56 24,316 30,152 -1,192 Hover/Click
Nov23 230602 69.87 71.28 69.80 70.97 +1.52 9,854 12,164 -13 Hover/Click
Dec23 230602 69.56 71.01 69.56 70.61 +1.48 12,067 79,825 +827 Hover/Click
Jan24 230602 69.31 70.25 69.31 70.25 +1.45 649 10,093 +62 Hover/Click
Feb24 230602 69.56 69.90 69.55 69.90 +1.43 209 7,210 +3 Hover/Click
Mar24 230602 68.69 69.63 68.68 69.57 +1.39 733 9,985 +25 Hover/Click
Apr24 230602 69.05 69.32 69.05 69.25 +1.36 84 4,360 -46 Hover/Click
May24 230602 68.76 69.04 68.76 68.96 +1.33 733 2,954 +518 Hover/Click
Jun24 230602 67.83 68.76 67.82 68.68 +1.30 4,403 28,794 +459 Hover/Click
Jul24 230602 68.38 68.38 68.38 68.38 +1.27 1 2,619 +1 Hover/Click
Aug24 230602 68.08 68.08 68.08 68.08 +1.24 4 1,904 +0 Hover/Click
Sep24 230602 67.80 67.80 67.80 67.80 +1.21 851 6,799 +389 Hover/Click
Oct24 230602 67.55 67.55 67.55 67.55 +1.18 3 1,852 +0 Hover/Click
Total Volume and Open Interest 187,518 509,585 +3,202  
US Dollar Index(ICE) Weekly Monthly
Jun23 230602 103.485 104.035 103.315 103.952 +0.450 16,359 30,969 +49 Hover/Click
Sep23 230602 103.100 103.600 102.940 103.537 +0.430 763 2,449 +140 Hover/Click
Dec23 230602 103.192 103.192 103.192 103.192 +0.430 1 21 +0 Hover/Click
Total Volume and Open Interest 17,123 33,440 +189  
Australian Dollar(CME) Weekly Monthly
Jun23 230602 65.77 66.42 65.75 66.16 +0.39 89,904 206,002 +254 Hover/Click
Sep23 230602 65.96 66.64 65.96 66.37 +0.39 1,085 3,419 +373 Hover/Click
Dec23 230602 66.48 66.79 66.48 66.55 +0.38 11 130 +4 Hover/Click
Total Volume and Open Interest 91,185 210,222 +644  
British Pound(CME) Weekly Monthly
Jun23 230602 125.30 125.49 124.46 124.56 -0.75 118,392 220,259 +1,508 Hover/Click
Sep23 230602 125.43 125.65 124.65 124.73 -0.75 2,377 9,227 +548 Hover/Click
Dec23 230602 124.85 125.63 124.70 124.77 -0.72 20 9,104 +6 Hover/Click
Total Volume and Open Interest 121,096 239,370 +2,122  
Canadian Dollar(CME) Weekly Monthly
Jun23 230602 74.39 74.61 74.37 74.48 +0.09 87,509 168,722 -4,639 Hover/Click
Sep23 230602 74.55 74.76 74.53 74.63 +0.09 1,589 6,371 -313 Hover/Click
Dec23 230602 74.70 74.85 74.63 74.74 +0.11 16 1,968 +1 Hover/Click
Mar24 230602 74.84 74.90 74.70 74.81 +0.10 0 131 +0 Hover/Click
Total Volume and Open Interest 89,128 177,597 -4,952  
Japanese Yen(CME) Weekly Monthly
Jun23 230602 72.21 72.31 71.55 71.62 -0.57 186,713 228,540 -8,296 Hover/Click
Sep23 230602 73.26 73.35 72.60 72.66 -0.57 2,030 8,075 +226 Hover/Click
Dec23 230602 74.00 74.37 73.64 73.71 -0.57 1 179 +0 Hover/Click
Total Volume and Open Interest 188,988 239,569 -8,072  
Swiss Franc(CME) Weekly Monthly
Jun23 230602 110.57 110.86 110.17 110.22 -0.35 22,175 41,923 -813 Hover/Click
Sep23 230602 111.78 111.97 111.30 111.34 -0.35 419 777 +55 Hover/Click
Dec23 230602 112.80 113.00 112.45 112.45 -0.32 3 153 +3 Hover/Click
Total Volume and Open Interest 22,599 42,877 -753  
EuroFX(CME) Weekly Monthly
Jun23 230602 107.73 107.88 107.14 107.21 -0.51 228,350 744,364 -9,110 Hover/Click
Sep23 230602 108.25 108.42 107.68 107.76 -0.49 7,234 22,433 +1,219 Hover/Click
Dec23 230602 108.74 108.88 108.20 108.25 -0.48 84 3,590 -8 Hover/Click
Total Volume and Open Interest 236,473 774,208 -7,962  
Mexican Peso(CME) Weekly Monthly
Jun23 230602 567.75 572.25 567.25 568.25 +0.75 36,866 222,747 +1,521 Hover/Click
Sep23 230602 558.50 562.25 557.38 558.38 +0.75 502 2,831 +447 Hover/Click
Total Volume and Open Interest 37,368 225,606 +1,968  
Brazilian Real(CME) Weekly Monthly
Jul23 230602 198.15 201.15 198.00 200.45 +1.85 11,494 40,480 -304  
Aug23 230602 197.60 200.00 197.15 199.40 +1.80 208 59 -37  
Sep23 230602 198.35 198.70 198.35 198.35 +1.80 52 2,080 +52 Hover/Click
Oct23 230602 197.40 197.40 197.40 197.40 +1.80        
Total Volume and Open Interest 11,754 42,619 -289  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230602 128~240 128~260 127~190 127~220 -0~290 13,319 28,861 -10,235 Hover/Click
Sep23 230602 129~020 129~030 127~260 127~300 -0~290 340,614 1,225,979 -2,378 Hover/Click
Dec23 230602 128~060 128~060 127~310 127~310 -0~290 1 4 -1 Hover/Click
Total Volume and Open Interest 353,934 1,254,844 -12,614  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230602 113~310 113~315 113~005 113~015 -0~280 30,584 41,264 -7,582 Hover/Click
Sep23 230602 114~245 114~245 113~250 113~270 -0~285 1,597,660 4,617,710 -32,426 Hover/Click
Dec23 230602 114~180 114~180 114~110 114~110 -0~285 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230602 108~230 108~230 108~000 108~022 -0~202 27,750 39,289 -11,137 Hover/Click
Sep23 230602 109~092 109~094 108~176 108~200 -0~212 1,219,580 4,814,395 +17,548 Hover/Click
Dec23 230602 109~094 109~094 109~094 109~094 -0~212       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230602 102~126 102~134 102~022 102~036 -0~087 19,055 22,055 -17,771 Hover/Click
Sep23 230602 103~006 103~012 102~201 102~216 -0~110 718,828 3,239,021 +72,655 Hover/Click
Dec23 230602 103~090 103~090 103~090 103~090 -0~111 0 6 +0 Hover/Click
Total Volume and Open Interest 737,883 3,261,082 +54,884  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230602 95.120 95.125 95.090 95.115 -0.015 35,369 229,409 +162  
Sep23 230602 94.710 94.725 94.660 94.695 -0.025 42,744 183,504 -7,731  
Dec23 230602 94.635 94.670 94.580 94.630 -0.025 34,928 160,752 +1,801  
Mar24 230602 94.755 94.790 94.680 94.740 -0.045 31,997 105,472 -2,245  
Jun24 230602 94.980 95.005 94.890 94.955 -0.055 22,570 111,131 -167  
Sep24 230602 95.200 95.235 95.140 95.200 -0.040 21,554 84,522 -1,871  
Dec24 230602 95.400 95.420 95.345 95.395 -0.025 26,833 131,886 -980  
Mar25 230602 95.535 95.540 95.465 95.515 -0.020 17,806 72,729 +233  
Jun25 230602 95.620 95.625 95.550 95.600 -0.020 10,548 46,975 +1,939  
Sep25 230602 95.705 95.710 95.635 95.680 -0.020 8,023 34,860 -292  
Dec25 230602 95.780 95.785 95.715 95.755 -0.025 7,926 48,142 -278  
Mar26 230602 95.840 95.855 95.795 95.830 -0.025 6,589 41,919 -332  
Jun26 230602 95.905 95.925 95.865 95.895 -0.025 2,992 17,715 +2  
Sep26 230602 95.965 95.985 95.935 95.960 -0.020 2,497 15,264 -90  
Dec26 230602 96.010 96.050 95.995 96.020 -0.020 3,459 17,688 -450  
Mar27 230602 96.090 96.105 96.050 96.080 -0.020 2,084 22,416 -420  
Jun27 230602 96.125 96.150 96.100 96.130 -0.020 2,093 8,981 +318  
Sep27 230602 96.160 96.180 96.135 96.165 -0.020 1,134 2,940 -543  
Total Volume and Open Interest 289,474 1,484,844 -10,855  
Ultra T-Bond(CBOT)
Jun23 230602 137~08 137~18 135~25 135~30 -1~05 5,179 8,801 -2,672  
Sep23 230602 137~26 137~29 136~03 136~08 -1~07 200,433 1,462,685 -3,108  
Dec23 230602 136~08 136~08 136~08 136~08 -1~07        
Total Volume and Open Interest 205,612 1,471,486 -5,780  
Ultra 10-Yr T-Note(CBOT)
Jun23 230602 119~205 119~240 118~230 118~255 -0~285 27,221 19,541 -5,709  
Sep23 230602 120~250 120~255 119~210 119~240 -0~305 364,709 1,660,568 +4,681  
Dec23 230602 119~170 119~170 119~170 119~170 -0~305        
Total Volume and Open Interest 391,930 1,680,109 -1,028  
30 Day Federal Funds(CBOT)
Jun23 230602 94.880 94.882 94.853 94.875 -0.007 79,603 271,977 +6,156  
Jul23 230602 94.835 94.835 94.790 94.820 -0.020 194,919 377,424 +22,201  
Aug23 230602 94.750 94.755 94.680 94.705 -0.050 131,194 288,986 +1,261  
Sep23 230602 94.775 94.775 94.695 94.715 -0.065 28,515 55,399 -2,853  
Oct23 230602 94.820 94.820 94.715 94.735 -0.095 87,303 142,811 -3,373  
Nov23 230602 94.960 94.965 94.820 94.845 -0.125 36,393 105,578 +5,383  
Total Volume and Open Interest 603,217 1,439,121 +31,090  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230602 148.77 148.92 148.76 148.86 +0.09 2,152 17,581 -79 Hover/Click
Sep23 230602 148.01 148.15 148.01 148.10 +0.12 856 980 +780 Hover/Click
Dec23 230602 148.00 148.00 148.00 148.00 +0.12       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230602 138.66 138.72 137.14 137.70 -0.86 138,667 232,876 -4,269  
Sep23 230602 138.30 138.36 136.80 137.34 -0.82 57,157 87,293 +41,476  
Dec23 230602 136.74 136.74 136.74 136.74 -0.86 0 2 +0  
Total Volume and Open Interest 195,824 320,171 +37,207  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230602 136.36 136.36 135.45 135.64 -0.56 1,129,467 1,309,177 -33,592 Hover/Click
Sep23 230602 135.60 135.61 134.72 134.92 -0.54 412,801 395,599 +236,382 Hover/Click
Dec23 230602 134.44 134.44 134.44 134.44 -0.56 0 10 +0 Hover/Click
Total Volume and Open Interest 1,542,268 1,704,786 +202,790  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230602 118.27 118.27 117.67 117.78 -0.43 945,555 1,396,245 -67,225 Hover/Click
Sep23 230602 117.58 117.59 117.01 117.11 -0.42 390,398 461,055 +230,768 Hover/Click
Dec23 230602 118.85 118.85 118.85 118.85 -0.43       Hover/Click
Total Volume and Open Interest 1,335,953 1,857,300 +163,543  
Euro-Schatz(EUREX)
Jun23 230602 105.63 105.63 105.35 105.43 -0.18 998,385 1,914,905 +114,403  
Sep23 230602 105.81 105.82 105.56 105.61 -0.19 566,937 732,362 +383,936  
Dec23 230602 105.43 105.43 105.43 105.43 -0.18        
Total Volume and Open Interest 1,565,322 2,647,267 +498,339  
3-Mth Euribor(EUREX)
Jun23 230602 96.425 96.425 96.425 96.425 -0.015 0 70 +0  
Sep23 230602 96.200 96.200 96.185 96.185 -0.035 0 69 +0  
Dec23 230602 96.260 96.260 96.260 96.260 -0.050 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230602 97~03 97~10 96~26 97~04 -0~07 3,704 1,605 -3,036 Hover/Click
Sep23 230602 97~13 97~14 96~26 97~02 -0~07 220,095 494,815 +4,854 Hover/Click
Total Volume and Open Interest 223,799 496,420 +1,818  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230602 96.440 96.440 96.420 96.425 -0.015 118,263 542,002 +545  
Sep23 230602 96.220 96.220 96.175 96.185 -0.035 143,868 595,733 -4,407  
Dec23 230602 96.305 96.305 96.245 96.255 -0.055 109,931 412,823 +595  
Total Volume and Open Interest 917,340 3,598,735 +14,212  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230602 95.94 95.95 95.87 95.89 -0.06 41,691 179,979 -1,569  
Sep23 230602 95.84 95.87 95.74 95.77 -0.08 34,624 186,627 +6,056  
Dec23 230602 95.85 95.89 95.76 95.78 -0.08 16,831 157,918 -147  
Mar24 230602 95.97 96.01 95.90 95.92 -0.07 14,786 131,992 +1,528  
Jun24 230602 96.12 96.16 96.05 96.07 -0.06 14,283 105,636 -822  
Sep24 230602 96.25 96.30 96.19 96.21 -0.05 9,163 86,594 +447  
Dec24 230602 96.36 96.42 96.31 96.32 -0.04 4,833 54,646 +354  
Mar25 230602 96.44 96.51 96.40 96.42 -0.03 3,554 41,594 -476  
Jun25 230602 96.52 96.57 96.48 96.50 -0.02 617 3,679 +347  
Sep25 230602 96.60 96.60 96.54 96.54 -0.03 11 465 +0  
Total Volume and Open Interest 140,430 949,637 +5,736  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230602 96.36 96.44 96.34 96.35 -0.03 147,920 1,071,368 -20,660  
Sep23 230602 96.44 96.44 96.37 96.37 -0.02 2,626 24,114 +2,308  
Total Volume and Open Interest 150,546 1,095,482 -18,352  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230602 96.60 96.67 96.54 96.57 -0.05 212,206 775,772 -14,996  
Sep23 230602 96.68 96.73 96.62 96.64 -0.04 2,742 7,747 +1,863  
Total Volume and Open Interest 214,948 783,519 -13,133  
Gold(CMX) Weekly Monthly
Jun23 230602 1977.1 1982.5 1947.4 1952.4 -25.6 750 4,555 -6,537 Hover/Click
Aug23 230602 1994.6 2000.5 1963.7 1969.6 -25.9 176,911 377,921 +4,303 Hover/Click
Oct23 230602 2013.6 2020.0 1983.6 1989.1 -26.0 1,683 11,364 -15 Hover/Click
Dec23 230602 2032.0 2038.9 2002.1 2008.0 -26.0 2,673 36,490 +319 Hover/Click
Feb24 230602 2051.6 2057.5 2023.2 2027.0 -25.9 633 6,205 +116 Hover/Click
Apr24 230602 2065.0 2065.0 2044.6 2044.6 -25.3 97 1,687 +29 Hover/Click
Jun24 230602 2083.8 2083.8 2061.8 2062.0 -24.3 84 1,160 +43 Hover/Click
Aug24 230602 2105.6 2105.7 2077.6 2077.6 -23.9 22 113 +5 Hover/Click
Oct24 230602 2091.1 2091.1 2091.1 2091.1 -23.4 9 37 +1 Hover/Click
Dec24 230602 2124.0 2126.0 2100.2 2104.2 -23.4 6 708 +4 Hover/Click
Feb25 230602 2120.0 2120.0 2120.0 2120.0 -23.4       Hover/Click
Apr25 230602 2137.2 2137.2 2137.2 2137.2 -23.4       Hover/Click
Total Volume and Open Interest 183,915 443,362 -1,817  
Silver(CMX) Weekly Monthly
Jul23 230602 2398.0 2412.0 2366.0 2374.7 -24.0 76,911 98,638 -1,978 Hover/Click
Sep23 230602 2418.0 2432.5 2388.5 2396.6 -24.1 4,432 24,281 +2,393 Hover/Click
Dec23 230602 2450.0 2465.0 2423.0 2429.9 -22.9 705 8,282 +18 Hover/Click
Mar24 230602 2488.0 2488.0 2461.0 2461.1 -23.1 76 1,616 +29 Hover/Click
May24 230602 2480.5 2480.5 2480.5 2480.5 -23.1 4 313 -3 Hover/Click
Jul24 230602 2499.9 2499.9 2499.9 2499.9 -22.6 0 11 +0 Hover/Click
Sep24 230602 2518.6 2518.6 2518.6 2518.6 -22.6 0 9 +0 Hover/Click
Total Volume and Open Interest 82,220 133,796 +198  
Platinum(NYMEX) Weekly Monthly
Jul23 230602 1010.0 1021.0 1002.0 1003.5 -6.6 18,928 56,539 -1,309 Hover/Click
Oct23 230602 1015.6 1026.4 1008.8 1009.9 -6.3 2,132 11,492 +936 Hover/Click
Jan24 230602 1023.9 1030.0 1015.0 1015.0 -6.3 27 582 -1 Hover/Click
Apr24 230602 1028.6 1033.0 1018.9 1018.9 -7.2 14 96 -2 Hover/Click
Total Volume and Open Interest 21,102 68,726 -376  
Palladium(NYMEX) Weekly Monthly
Jun23 230602 1386.80 1401.00 1386.80 1386.80 +10.90 23 30 +5 Hover/Click
Sep23 230602 1396.00 1440.50 1386.50 1403.50 +12.80 2,406 11,215 +330 Hover/Click
Dec23 230602 1452.00 1452.00 1416.70 1416.70 +13.00 0 86 +0 Hover/Click
Total Volume and Open Interest 2,434 11,336 +330  
Copper(CMX) Weekly Monthly
Jul23 230602 371.25 378.90 369.25 372.75 +1.65 85,920 120,719 -3,245 Hover/Click
Sep23 230602 372.65 380.10 370.85 374.30 +1.60 14,674 54,091 +3,058 Hover/Click
Dec23 230602 374.45 381.50 373.50 376.00 +1.55 4,098 31,750 +375 Hover/Click
Mar24 230602 375.90 382.35 375.00 377.25 +1.50 1,539 10,536 +630 Hover/Click
May24 230602 376.55 378.95 376.55 377.85 +1.50 66 1,791 +2 Hover/Click
Total Volume and Open Interest 106,861 226,000 +668  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230602 33143 33863 33120 33817 +714 186,746 94,893 +367 Hover/Click
Sep23 230602 33420 34140 33399 34098 +719 1,093 2,199 +142 Hover/Click
Dec23 230602 33799 34387 33799 34319 +726 4 29 -1 Hover/Click
Mar24 230602 34381 34381 34381 34381 +717 0 1 +0 Hover/Click
Total Volume and Open Interest 187,843 97,122 +508  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230602 33124 33864 33113 33817 +714 115,060 28,582 -952 Hover/Click
Sep23 230602 33379 34143 33372 34098 +719 1,122 1,787 +92 Hover/Click
Dec23 230602 33690 34343 33690 34319 +726 8 91 +4 Hover/Click
Mar24 230602 34381 34381 34381 34381 +717 0 6 +0 Hover/Click
Total Volume and Open Interest 116,190 30,466 -856  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230602 4231.75 4297.75 4229.00 4288.00 +60.00 1,868,363 2,389,139 +2,301 Hover/Click
Sep23 230602 4274.50 4340.75 4269.50 4331.00 +61.25 19,562 60,626 +5,915 Hover/Click
Dec23 230602 4318.00 4383.50 4318.00 4374.75 +63.25 940 6,231 +122 Hover/Click
Mar24 230602 4395.00 4425.00 4395.00 4418.75 +66.25 20 528 +0 Hover/Click
Total Volume and Open Interest 1,888,885 2,459,295 +8,338  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230602 4231.75 4297.75 4228.75 4288.00 +60.00 906,092 399,480 +4,965 Hover/Click
Sep23 230602 4273.25 4341.00 4270.50 4331.00 +61.25 8,225 7,464 +751 Hover/Click
Dec23 230602 4312.00 4383.50 4312.00 4374.75 +63.25 267 659 +51 Hover/Click
Mar24 230602 4371.25 4418.75 4360.00 4418.75 +66.25 6 143 +2 Hover/Click
Total Volume and Open Interest 914,590 407,766 +5,769  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230602 14494.00 14627.75 14468.25 14575.25 +103.00 622,329 287,061 -2,616 Hover/Click
Sep23 230602 14665.25 14800.00 14642.75 14749.00 +105.50 4,182 9,792 +834 Hover/Click
Dec23 230602 14855.50 14975.00 14835.75 14925.25 +114.25 105 496 +32 Hover/Click
Total Volume and Open Interest 626,617 297,471 -1,749  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230602 14494.50 14627.75 14470.00 14575.25 +103.00 947,341 104,148 -1,269 Hover/Click
Sep23 230602 14661.00 14799.75 14641.50 14749.00 +105.50 8,745 8,156 +408 Hover/Click
Dec23 230602 14827.50 14972.50 14821.75 14925.25 +114.25 113 479 +13 Hover/Click
Total Volume and Open Interest 956,209 112,868 -843  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230602 2434.10 2510.50 2431.40 2508.80 +79.30 15,012 39,015 +462 Hover/Click
Sep23 230602 2527.10 2527.10 2527.10 2527.10 +79.50 0 10 +0 Hover/Click
Dec23 230602 2545.90 2545.90 2545.90 2545.90 +81.10       Hover/Click
Total Volume and Open Interest 15,012 39,025 +462  
Volatility Index(CBOE)
Jun23 230602 17.70 17.76 16.70 16.95 -0.75 76,511 173,759 -1,502  
Jul23 230602 19.35 19.50 18.47 18.76 -0.63 57,652 97,700 +5,154  
Aug23 230602 20.36 20.47 19.51 19.79 -0.56 19,039 41,433 -835  
Sep23 230602 21.40 21.45 20.60 20.85 -0.53 7,548 27,604 +128  
Total Volume and Open Interest 171,319 381,372 +2,187  
S & P 600(CME)
Jun23 230602 1183.50 1183.50 1183.50 1183.50 +46.90        
Sep23 230602 1192.40 1192.40 1192.40 1192.40 +47.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230602 1773.00 1836.10 1771.50 1834.60 +63.60 223,294 527,190 -2,490 Hover/Click
Sep23 230602 1789.60 1853.60 1788.70 1852.10 +64.90 1,120 5,920 +486 Hover/Click
Dec23 230602 1829.00 1868.10 1829.00 1866.80 +64.90 1 106 +0 Hover/Click
Total Volume and Open Interest 224,415 533,216 -2,004  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230602 1772.80 1836.00 1771.50 1834.60 +63.60 75,103 24,685 -1,076 Hover/Click
Sep23 230602 1789.90 1855.00 1788.10 1852.10 +64.90 705 1,145 +179 Hover/Click
Dec23 230602 1812.80 1866.80 1812.80 1866.80 +64.90 1 26 +0 Hover/Click
Total Volume and Open Interest 75,809 25,858 -897  
Nikkei 225(CME)
Jun23 230602 31395 32020 31280 31970 +560 7,910 15,084 +158  
Sep23 230602 31450 32055 31325 32010 +565 193 292 +39  
Total Volume and Open Interest 8,103 15,376 +197  
Nikkei 225(SGX) Weekly Monthly
Jun23 230602 31175 31585 31160 31585 +440 48,930 138,552 -4,512  
Sep23 230602 31165 31525 31140 31525 +435 1,110 6,898 +564  
Dec23 230602 31305 31305 31305 31305 +440 0 6,250 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230602 31235 31550 31175 31550 +400 1,035,080 767,304 +184,364  
Sep23 230602 31170 31490 31115 31490 +390 94,905 46,883 +3,689  
Dec23 230602 30930 31260 30850 31260 +400 3,244 6,764 -100  
Total Volume and Open Interest 1,151,551 856,871 +188,256  
Nikkei 225(JPX)
Jun23 230602 31230 31550 31180 31550 +400 81,562 245,284 +8,680  
Sep23 230602 31180 31490 31130 31490 +390 10,400 31,635 +2,038  
Dec23 230602 30940 31260 30920 31260 +400 25 32,394 -197  
Total Volume and Open Interest 92,019 351,641 +10,923  
Nikkei 225(CME) Yen
Jun23 230602 31390 32010 31275 31965 +565 37,035 60,289 +51  
Sep23 230602 31340 31955 31240 31905 +560 1,114 1,396 +269  
Dec23 230602 31690 31690 31690 31690 +560        
Total Volume and Open Interest 38,149 61,686 +320  
Nikkei 225(CME) e-Mini Yen
Jun23 230602 31965 31965 31965 31965 +565        
Sep23 230602 31905 31905 31905 31905 +560        
Dec23 230602 31690 31690 31690 31690 +560        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230602 7170.5 7284.5 7165.5 7271.5 +135.0 68,050 242,996 +9,695  
Jul23 230602 7192.0 7291.0 7192.0 7282.0 +135.0 83 171 +132  
Aug23 230602 7301.5 7301.5 7301.5 7301.5 +136.0        
Sep23 230602 7300.0 7320.5 7300.0 7320.5 +135.0 1 26 +4  
Dec23 230602 7365.5 7365.5 7365.5 7365.5 +137.0        
Mar24 230602 7423.5 7423.5 7423.5 7423.5 +141.5        
Total Volume and Open Interest 68,134 243,194 +9,831  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230602 18161 18946 18076 18887 +737 138,744 127,742 -4,023  
Jul23 230602 18061 18842 18015 18785 +736 1,222 6,225 +668  
Aug23 230602 18812 18812 18812 18812 +734 0 1 +0  
Total Volume and Open Interest 140,770 146,204 -3,403  
DAX(EUREX) Weekly Monthly
Jun23 230602 15906.0 16094.0 15900.0 16086.0 +211.0 63,830 80,560 -2,348  
Sep23 230602 16059.0 16226.0 16059.0 16222.0 +214.0 209 867 +94  
Dec23 230602 16261.0 16365.0 16261.0 16365.0 +217.0 0 22 +0  
Total Volume and Open Interest 64,039 81,449 -2,254  
Mini-DAX(EUREX)
Jun23 230602 15911.0 16094.0 15900.0 16086.0 +211.0 41,945 13,701 -1,575  
Sep23 230602 16051.0 16231.0 16051.0 16222.0 +214.0 106 252 +26  
Dec23 230602 16347.0 16365.0 16347.0 16365.0 +217.0 0 6 +0  
Total Volume and Open Interest 42,051 13,959 -1,549  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230602 4270 4337 4270 4333 +69 869,250 3,465,344 -150,555  
Sep23 230602 4298 4361 4297 4359 +70 3,041 92,463 +1,182  
Dec23 230602 4384 4384 4384 4384 +70 6 60,145 +3  
Total Volume and Open Interest 872,297 3,628,808 -149,370  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230602 11323 11479 11313 11445 +152 27,387 130,170 -5,740  
Sep23 230602 11365 11487 11365 11487 +153 171 1,826 +59  
Dec23 230602 11521 11521 11521 11521 +153 3 706 +1  
Total Volume and Open Interest 27,561 132,702 -5,680  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230602 7508.50 7635.50 7498.50 7619.50 +114.00 117,531 608,857 -4,158  
Sep23 230602 7582.00 7648.00 7577.50 7632.00 +115.50 8,935 14,322 +8,909  
Dec23 230602 7691.00 7691.00 7691.00 7691.00 +115.50 0 93 +0  
Total Volume and Open Interest 126,466 623,272 +4,751  
SPI 200(SFE) Weekly Monthly
Jun23 230602 7128.0 7177.0 7109.0 7153.0 +28.0 60,528 242,984 -300  
Sep23 230602 7099.0 7111.0 7099.0 7111.0 +28.0 121 153 +117  
Dec23 230602 7104.0 7104.0 7104.0 7104.0 +29.0 38 488 +38  
Total Volume and Open Interest 60,687 243,627 -145  
FTSE MIB(ISE)
Jun23 230602 26770.00 27165.00 26665.00 27106.00 +508.00 18,400 96,913 -1,771  
Sep23 230602 26800.00 27200.00 26750.00 27173.00 +508.00 79 1,007 +28  
Dec23 230602 27188.00 27188.00 27188.00 27188.00 +511.00 0 8 +0  
Total Volume and Open Interest 18,479 97,928 -1,743  
KOSPI 200(KFE)
Jun23 230602 340.50 343.00 340.10 342.95 +4.90 216,415 308,679 -11,728  
Sep23 230602 342.25 344.40 341.90 344.40 +4.70 3,606 43,807 +6,510  
Dec23 230602 344.20 346.50 343.40 345.85 +4.15 12 22,792 +4  
Total Volume and Open Interest 220,033 406,060 -4,962  
GSCI(CME) Weekly Monthly
Jun23 230602 541.95 546.15 541.95 543.95 +6.05 9 544 +0  
Jul23 230602 538.45 538.45 538.45 538.45 +6.05 0 1 +0  
Aug23 230602 540.95 540.95 540.95 540.95 +11.05        
Total Volume and Open Interest 9 545 +0  
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?

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!