MRCI Logo
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 +23.00 137,386 265,715 +0 Hover/Click
Aug23 230602 1242.00 1265.00 1236.75 1262.50 +18.50 28,478 50,568 +0 Hover/Click
Sep23 230602 1175.00 1195.50 1171.00 1192.50 +15.25 15,874 31,443 +0 Hover/Click
Nov23 230602 1168.00 1186.50 1163.50 1183.75 +14.75 71,398 218,987 +0 Hover/Click
Jan24 230602 1178.00 1196.00 1173.50 1193.25 +14.50 9,537 35,936 +0 Hover/Click
Mar24 230602 1177.50 1195.50 1174.75 1193.00 +13.50 8,129 37,252 +0 Hover/Click
May24 230602 1180.75 1198.50 1178.75 1196.50 +13.25 4,090 15,466 +0 Hover/Click
Jul24 230602 1184.00 1202.50 1183.00 1200.25 +13.25 1,409 9,113 +0 Hover/Click
Aug24 230602 1189.00 1189.00 1189.00 1189.00 +13.00 118 484 +0 Hover/Click
Sep24 230602 1160.25 1160.25 1160.25 1160.25 +13.00 259 682 +0 Hover/Click
Nov24 230602 1133.75 1151.00 1132.50 1148.25 +13.25 991 9,114 +0 Hover/Click
Jan25 230602 1149.50 1149.50 1149.50 1149.50 +12.75 4 66 +0 Hover/Click
Mar25 230602 1142.00 1142.00 1142.00 1142.00 +11.50 0 4 +0 Hover/Click
May25 230602 1135.25 1135.25 1135.25 1135.25 +12.25 0 845 +0 Hover/Click
Total Volume and Open Interest 277,675 676,010 +0  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230602 401.10 404.20 396.70 397.80 -3.60 70,652 150,372 +0 Hover/Click
Aug23 230602 394.40 396.80 390.00 392.00 -2.50 21,770 59,401 +0 Hover/Click
Sep23 230602 381.50 384.40 378.70 381.20 -1.70 11,251 50,047 +0 Hover/Click
Oct23 230602 370.60 373.00 367.80 370.40 -1.00 7,716 27,616 +0 Hover/Click
Dec23 230602 368.50 370.50 365.40 367.70 -1.40 32,680 132,973 +0 Hover/Click
Jan24 230602 366.70 368.20 363.30 365.60 -1.00 5,570 30,135 +0 Hover/Click
Mar24 230602 361.40 363.20 358.70 360.80 -0.30 3,917 17,424 +0 Hover/Click
May24 230602 357.80 360.00 356.00 357.60 +0.10 1,743 8,566 +0 Hover/Click
Jul24 230602 357.60 359.50 355.60 357.10 unch 839 4,298 +0 Hover/Click
Aug24 230602 355.60 357.70 353.80 355.10 unch 110 949 +0 Hover/Click
Total Volume and Open Interest 156,419 485,212 +0  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230602 47.86 49.56 47.69 49.50 +1.64 86,352 168,526 +0 Hover/Click
Aug23 230602 47.79 49.50 47.68 49.47 +1.63 26,230 74,185 +0 Hover/Click
Sep23 230602 47.67 49.29 47.49 49.26 +1.58 17,493 48,123 +0 Hover/Click
Oct23 230602 47.39 48.97 47.30 48.92 +1.47 9,807 29,649 +0 Hover/Click
Dec23 230602 47.42 48.83 47.20 48.77 +1.36 37,150 147,732 +0 Hover/Click
Jan24 230602 47.37 48.71 47.20 48.66 +1.29 7,246 24,783 +0 Hover/Click
Mar24 230602 47.30 48.51 47.07 48.47 +1.23 5,731 21,500 +0 Hover/Click
May24 230602 47.12 48.29 46.93 48.27 +1.21 3,166 13,950 +0 Hover/Click
Jul24 230602 46.89 48.03 46.73 48.02 +1.21 2,341 18,262 +0 Hover/Click
Aug24 230602 47.69 47.69 47.69 47.69 +1.18 374 1,886 +0 Hover/Click
Total Volume and Open Interest 196,280 555,406 +0  
Canola(WCE) Weekly Monthly
Jul23 230602 650.8 660.0 649.5 658.0 +6.5 16,598 101,825 +0 Hover/Click
Nov23 230602 632.9 640.3 629.7 637.6 +3.9 20,335 130,895 +0 Hover/Click
Jan24 230602 638.3 645.9 636.3 643.3 +4.1 3,560 15,222 +0 Hover/Click
Mar24 230602 644.1 650.3 644.1 649.1 +3.9 285 6,832 +0 Hover/Click
May24 230602 652.4 654.3 651.6 654.3 +3.8 44 2,978 +0 Hover/Click
Total Volume and Open Interest 40,830 259,955 +0  
Corn(CBOT) Weekly Monthly
Jul23 230602 592.50 610.50 581.25 609.00 +16.50 170,159 477,075 +0 Hover/Click
Sep23 230602 523.50 536.00 516.25 535.50 +11.25 78,627 316,085 +0 Hover/Click
Dec23 230602 529.75 541.75 523.50 541.25 +11.25 78,869 387,955 +0 Hover/Click
Mar24 230602 538.25 550.75 533.25 550.00 +10.50 9,172 62,799 +0 Hover/Click
May24 230602 543.75 555.75 538.75 555.50 +10.50 3,967 21,346 +0 Hover/Click
Jul24 230602 544.75 557.50 540.75 557.25 +10.50 3,878 33,379 +0 Hover/Click
Sep24 230602 513.75 522.50 511.50 522.25 +5.75 293 6,319 +0 Hover/Click
Dec24 230602 510.50 517.25 506.00 516.00 +5.50 1,686 24,713 +0 Hover/Click
Mar25 230602 523.75 523.75 523.75 523.75 +5.25 6 622 +0 Hover/Click
May25 230602 522.25 526.50 522.25 526.50 +5.25 0 43 +0 Hover/Click
Total Volume and Open Interest 346,675 1,332,173 +0  
Wheat(CBOT) Weekly Monthly
Jul23 230602 610.25 622.50 602.25 619.00 +8.25 73,773 207,595 +0 Hover/Click
Sep23 230602 623.00 635.75 615.50 632.25 +8.00 29,651 80,587 +0 Hover/Click
Dec23 230602 643.25 655.50 635.25 652.00 +8.25 20,349 65,564 +0 Hover/Click
Mar24 230602 655.00 670.75 651.25 667.50 +8.25 6,910 21,194 +0 Hover/Click
May24 230602 664.50 679.50 660.25 676.25 +9.00 2,699 7,780 +0 Hover/Click
Jul24 230602 668.50 686.00 666.75 682.50 +9.75 1,394 7,753 +0 Hover/Click
Total Volume and Open Interest 135,268 393,707 +0  
Wheat(KCBT) Weekly Monthly
Jul23 230602 802.25 817.00 785.50 812.25 +9.75 35,350 81,437 +0 Hover/Click
Sep23 230602 797.50 811.25 781.75 807.25 +9.75 20,571 48,789 +0 Hover/Click
Dec23 230602 791.50 807.25 779.25 803.50 +9.50 14,526 38,062 +0 Hover/Click
Mar24 230602 782.75 802.75 775.00 799.25 +9.75 4,224 14,571 +0 Hover/Click
May24 230602 782.25 797.25 770.25 793.50 +9.75 1,824 4,006 +0 Hover/Click
Jul24 230602 768.75 786.75 760.50 778.75 +7.75 609 2,627 +0 Hover/Click
Sep24 230602 767.00 777.50 765.75 776.00 +7.00 298 427 +0 Hover/Click
Total Volume and Open Interest 77,560 190,307 +0  
Wheat(MGE) Weekly Monthly
Jul23 230602 786.50 813.25 780.00 807.75 +18.75 5,285 24,659 +0 Hover/Click
Sep23 230602 790.00 810.75 782.75 805.75 +15.00 4,716 20,099 +0 Hover/Click
Dec23 230602 793.75 815.75 790.25 812.00 +14.25 2,123 11,015 +0 Hover/Click
Mar24 230602 798.50 823.25 798.50 819.25 +13.50 868 2,402 +0 Hover/Click
May24 230602 819.50 819.50 819.50 819.50 +12.00 20 125 +0 Hover/Click
Jul24 230602 810.75 810.75 810.75 810.75 +14.00 27 51 +0 Hover/Click
Total Volume and Open Interest 13,072 58,459 +0  
Oats(CBOT) Weekly Monthly
Jul23 230602 338.75 338.75 330.00 337.50 -1.50 465 2,454 +0 Hover/Click
Sep23 230602 336.50 344.75 336.50 343.75 -0.50 176 496 +0 Hover/Click
Dec23 230602 347.00 349.25 342.00 348.50 unch 153 1,315 +0 Hover/Click
Mar24 230602 357.25 357.25 357.25 357.25 -0.50 4 152 +0 Hover/Click
Total Volume and Open Interest 798 4,428 +0  
Rough Rice(CBOT) Weekly Monthly
Jul23 230602 17.48 17.78 17.33 17.69 +0.21 587 3,074 +0 Hover/Click
Sep23 230602 14.84 15.07 14.80 15.03 +0.25 250 4,759 +0 Hover/Click
Nov23 230602 15.02 15.15 15.00 15.15 +0.23 62 645 +0 Hover/Click
Jan24 230602 15.22 15.24 15.22 15.24 +0.23 4 45 +0 Hover/Click
Total Volume and Open Interest 903 8,524 +0  
Live Cattle(CME) Weekly Monthly
Jun23 230602 175.035 176.880 175.000 176.435 +1.535 14,076 30,144 +0 Hover/Click
Aug23 230602 172.735 174.250 172.250 172.900 +0.520 29,999 154,891 +0 Hover/Click
Oct23 230602 176.000 177.150 175.285 176.000 +0.120 15,455 67,849 +0 Hover/Click
Dec23 230602 179.200 180.150 178.485 179.185 +0.135 12,303 40,367 +0 Hover/Click
Feb24 230602 182.785 183.650 182.130 182.785 +0.100 6,651 19,145 +0 Hover/Click
Apr24 230602 185.700 186.535 185.050 185.735 +0.035 2,987 12,636 +0 Hover/Click
Total Volume and Open Interest 82,144 330,742 +0  
Feeder Cattle(CME) Weekly Monthly
Aug23 230602 242.900 243.800 240.700 241.900 +0.250 6,950 35,776 +0 Hover/Click
Sep23 230602 245.900 247.000 244.000 245.000 +0.050 3,163 10,028 +0 Hover/Click
Oct23 230602 247.935 248.935 246.000 247.000 +0.015 2,064 8,765 +0 Hover/Click
Nov23 230602 248.250 249.435 246.735 247.800 +0.315 1,467 6,141 +0 Hover/Click
Jan24 230602 247.535 248.700 245.985 246.950 +0.265 385 3,610 +0 Hover/Click
Mar24 230602 248.080 249.080 246.700 247.435 +0.135 79 700 +0 Hover/Click
Apr24 230602 250.050 251.300 249.000 249.700 +0.465 40 293 +0 Hover/Click
Total Volume and Open Interest 14,165 65,349 +0  
Lean Hogs(CME) Weekly Monthly
Jun23 230602 84.000 87.000 83.850 86.730 +3.180 10,925 25,843 +0 Hover/Click
Jul23 230602 82.500 84.900 82.480 84.650 +2.600 32,277 69,158 +0 Hover/Click
Aug23 230602 80.330 82.500 80.300 82.300 +2.270 15,560 54,226 +0 Hover/Click
Oct23 230602 74.000 75.830 74.000 75.750 +1.820 8,290 35,939 +0 Hover/Click
Dec23 230602 72.180 73.730 72.080 73.400 +1.320 7,635 25,594 +0 Hover/Click
Feb24 230602 77.680 79.030 77.400 78.680 +1.250 3,043 13,279 +0 Hover/Click
Apr24 230602 82.480 83.800 82.330 83.330 +0.850 367 4,109 +0 Hover/Click
May24 230602 87.300 87.830 87.300 87.300 -0.330 2 5 +0  
Total Volume and Open Interest 78,176 229,078 +0  
Class III Milk(CME) Weekly Monthly
Jun23 230602 15.49 15.59 15.26 15.29 -0.34 552 5,744 +0 Hover/Click
Jul23 230602 16.53 16.60 16.11 16.14 -0.42 454 5,921 +0 Hover/Click
Aug23 230602 17.30 17.32 16.98 16.99 -0.38 253 3,333 +0 Hover/Click
Sep23 230602 18.21 18.21 17.75 17.76 -0.36 204 2,490 +0 Hover/Click
Oct23 230602 18.47 18.47 18.33 18.33 -0.32 93 1,661 +0 Hover/Click
Nov23 230602 18.70 18.70 18.65 18.65 -0.15 89 1,435 +0 Hover/Click
Dec23 230602 18.40 18.40 18.20 18.21 -0.19 89 1,210 +0 Hover/Click
Jan24 230602 17.96 17.96 17.96 17.96 -0.09 17 410 +0 Hover/Click
Feb24 230602 17.99 17.99 17.99 17.99 unch 30 377 +0 Hover/Click
Mar24 230602 17.95 17.95 17.95 17.95 unch 19 408 +0 Hover/Click
Apr24 230602 17.94 17.94 17.94 17.94 unch 6 186 +0 Hover/Click
May24 230602 17.87 17.89 17.87 17.87 unch 6 199 +0 Hover/Click
Jun24 230602 17.94 17.94 17.94 17.94 unch 6 165 +0 Hover/Click
Total Volume and Open Interest 1,818 23,841 +0  
Cocoa(ICE) Weekly Monthly
Jul23 230602 3003 3034 2991 3026 +18 26,454 112,770 +0 Hover/Click
Sep23 230602 3015 3044 3006 3035 +13 15,492 92,419 +0 Hover/Click
Dec23 230602 3010 3036 3002 3029 +11 5,017 76,193 +0 Hover/Click
Mar24 230602 2978 3000 2969 2993 +10 2,338 39,767 +0 Hover/Click
May24 230602 2949 2977 2949 2970 +8 459 7,510 +0 Hover/Click
Jul24 230602 2944 2960 2944 2952 +7 150 5,738 +0 Hover/Click
Sep24 230602 2929 2942 2929 2935 +7 58 3,615 +0 Hover/Click
Total Volume and Open Interest 50,003 339,054 +0  
Coffee "C"(ICE) Weekly Monthly
Jul23 230602 183.30 187.80 179.05 180.30 -2.75 24,936 68,794 +0 Hover/Click
Sep23 230602 180.40 184.60 176.60 177.70 -2.55 17,055 65,079 +0 Hover/Click
Dec23 230602 178.10 182.15 174.35 175.35 -2.55 6,941 36,161 +0 Hover/Click
Mar24 230602 177.15 181.55 174.00 174.95 -2.45 1,587 17,684 +0 Hover/Click
May24 230602 177.85 181.70 174.35 175.30 -2.40 392 7,450 +0 Hover/Click
Jul24 230602 178.20 182.00 175.05 175.75 -2.35 342 3,627 +0 Hover/Click
Total Volume and Open Interest 51,959 205,362 +0  
Orange Juice(ICE) Weekly Monthly
Jul23 230602 280.60 285.10 277.60 279.90 -3.65 400 7,664 +0 Hover/Click
Sep23 230602 268.00 269.55 264.05 268.40 -0.80 190 1,341 +0 Hover/Click
Nov23 230602 258.60 260.95 258.60 259.80 +0.40 19 555 +0 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 609 9,605 +0  
Sugar #11(ICE) Weekly Monthly
Jul23 230602 24.88 24.88 24.57 24.73 -0.15 64,674 349,771 +0 Hover/Click
Oct23 230602 24.51 24.53 24.31 24.51 -0.10 47,596 265,299 +0 Hover/Click
Mar24 230602 24.37 24.37 24.10 24.33 -0.06 16,763 165,220 +0 Hover/Click
May24 230602 22.88 22.96 22.60 22.94 +0.05 4,995 58,789 +0 Hover/Click
Jul24 230602 22.22 22.46 22.02 22.44 +0.16 4,653 59,981 +0 Hover/Click
Oct24 230602 21.72 22.07 21.57 22.05 +0.22 1,722 35,377 +0 Hover/Click
Mar25 230602 21.50 21.86 21.38 21.84 +0.24 618 23,020 +0 Hover/Click
May25 230602 20.30 20.66 20.24 20.64 +0.25 164 6,679 +0 Hover/Click
Total Volume and Open Interest 141,343 976,640 +0  
London Cocoa(LCE) Weekly Monthly
Jul23 230602 2341 2349 2316 2341 +1 7,630 72,147 +0 Hover/Click
Sep23 230602 2318 2326 2291 2317 +5 8,891 67,904 +0 Hover/Click
Dec23 230602 2272 2284 2250 2279 +10 3,100 60,119 +0 Hover/Click
Mar24 230602 2216 2224 2186 2219 +17 2,345 73,678 +0 Hover/Click
May24 230602 2182 2201 2165 2196 +17 481 19,489 +0 Hover/Click
Jul24 230602 2162 2183 2150 2181 +16 318 9,797 +0 Hover/Click
Sep24 230602 2150 2170 2148 2167 +15 103 5,186 +0 Hover/Click
Total Volume and Open Interest 22,879 313,226 +0  
London Sugar(LCE) Weekly Monthly
Aug23 230602 690.20 693.00 683.70 686.10 -4.00 5,521 36,637 +0 Hover/Click
Oct23 230602 682.00 683.20 674.90 678.50 -2.60 2,026 20,338 +0 Hover/Click
Dec23 230602 668.00 669.70 663.70 667.10 -2.00 681 13,748 +0 Hover/Click
Mar24 230602 656.40 657.20 652.90 656.30 -1.50 221 7,778 +0 Hover/Click
May24 230602 642.30 643.50 638.00 642.80 -0.40 71 4,068 +0 Hover/Click
Total Volume and Open Interest 8,573 86,678 +0  
Cotton(ICE) Weekly Monthly
Jul23 230602 86.42 87.16 85.50 86.05 -0.37 19,748 73,515 +0 Hover/Click
Oct23 230602 81.90 82.82 81.90 82.82 +0.51 0 24 +0 Hover/Click
Dec23 230602 81.58 82.49 80.30 81.85 +0.27 13,131 91,294 +0 Hover/Click
Mar24 230602 81.25 82.24 80.31 81.65 +0.16 1,863 15,057 +0 Hover/Click
May24 230602 81.30 82.09 80.38 81.59 +0.07 1,052 4,986 +0 Hover/Click
Jul24 230602 81.10 82.00 80.36 81.42 -0.05 459 4,478 +0 Hover/Click
Total Volume and Open Interest 36,398 197,275 +0  
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 230602 70.21 72.17 70.00 71.74 +1.64 444,787 378,664 +0 Hover/Click
Aug23 230602 70.25 72.24 70.10 71.84 +1.64 157,338 220,971 +0 Hover/Click
Sep23 230602 70.08 72.04 69.95 71.64 +1.61 112,773 224,399 +0 Hover/Click
Oct23 230602 69.71 71.73 69.68 71.32 +1.56 51,305 192,103 +0 Hover/Click
Nov23 230602 69.46 71.37 69.42 70.97 +1.52 22,721 62,783 +0 Hover/Click
Dec23 230602 69.18 71.03 69.03 70.61 +1.48 90,170 221,282 +0 Hover/Click
Jan24 230602 68.81 70.62 68.81 70.25 +1.45 8,705 41,225 +0 Hover/Click
Feb24 230602 68.40 70.23 68.40 69.90 +1.43 4,088 28,319 +0 Hover/Click
Mar24 230602 68.47 69.91 68.40 69.57 +1.39 12,755 42,804 +0 Hover/Click
Apr24 230602 68.21 69.57 68.21 69.25 +1.36 1,709 24,318 +0 Hover/Click
May24 230602 68.21 69.27 68.05 68.96 +1.33 1,540 18,222 +0 Hover/Click
Jun24 230602 67.26 69.05 67.26 68.68 +1.30 31,243 111,404 +0 Hover/Click
Jul24 230602 68.55 68.55 67.03 68.38 +1.27 1,340 15,151 +0 Hover/Click
Aug24 230602 68.02 68.08 68.02 68.08 +1.24 477 12,337 +0 Hover/Click
Sep24 230602 67.78 68.03 67.71 67.80 +1.21 2,878 34,214 +0 Hover/Click
Oct24 230602 67.33 67.56 67.33 67.55 +1.18 670 11,257 +0 Hover/Click
Total Volume and Open Interest 994,227 1,922,759 +0  
e-miNY Crude Oil(NYM)
Jul23 230602 70.150 72.175 70.025 71.750 +1.650 20,124 2,923 +0  
Aug23 230602 70.325 72.225 70.100 71.850 +1.650 911 1,209 +0  
Sep23 230602 70.025 72.000 69.975 71.650 +1.625 164 143 +0  
Oct23 230602 71.225 71.700 71.125 71.325 +1.575 25 30 +0  
Nov23 230602 70.350 71.350 69.400 70.975 +1.525 19 17 +0  
Dec23 230602 69.700 71.000 69.050 70.600 +1.475 114 376 +0  
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 2 10 +0  
Apr24 230602 69.250 69.250 69.250 69.250 +1.350 0 1 +0  
Total Volume and Open Interest 21,371 4,857 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230602 231.74 237.97 231.15 235.69 +4.22 43,160 91,267 +0 Hover/Click
Aug23 230602 231.35 237.52 230.84 235.42 +4.28 17,979 33,234 +0 Hover/Click
Sep23 230602 231.78 237.99 231.39 235.95 +4.31 12,005 34,219 +0 Hover/Click
Oct23 230602 232.07 238.33 232.07 236.35 +4.30 6,321 27,380 +0 Hover/Click
Nov23 230602 231.82 238.18 231.82 236.30 +4.22 4,634 20,545 +0 Hover/Click
Dec23 230602 231.47 237.76 231.47 235.86 +4.14 12,075 41,691 +0 Hover/Click
Jan24 230602 235.00 237.61 234.53 235.79 +4.02 3,765 13,046 +0 Hover/Click
Feb24 230602 233.30 236.61 233.30 235.33 +3.92 2,106 5,407 +0 Hover/Click
Mar24 230602 232.46 235.68 232.45 234.10 +3.78 2,972 7,910 +0 Hover/Click
Apr24 230602 230.65 233.66 230.65 231.99 +3.59 1,033 4,190 +0 Hover/Click
May24 230602 230.06 231.75 230.06 230.62 +3.41 536 2,148 +0 Hover/Click
Jun24 230602 227.86 231.04 227.86 229.57 +3.27 2,754 12,373 +0 Hover/Click
Jul24 230602 229.70 229.70 229.18 229.18 +3.17 354 1,101 +0 Hover/Click
Aug24 230602 230.00 230.00 228.93 228.93 +3.10 227 1,001 +0 Hover/Click
Total Volume and Open Interest 110,981 310,178 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230602 244.85 251.49 243.23 250.07 +6.45 73,534 105,899 +0 Hover/Click
Aug23 230602 238.60 245.05 237.29 243.82 +6.20 54,768 51,935 +0 Hover/Click
Sep23 230602 232.49 238.71 231.44 237.65 +5.92 24,842 40,298 +0 Hover/Click
Oct23 230602 213.95 220.12 213.95 219.19 +5.38 12,218 30,364 +0 Hover/Click
Nov23 230602 208.14 213.58 208.14 212.83 +5.21 6,261 16,057 +0 Hover/Click
Dec23 230602 205.14 209.73 204.69 208.93 +5.18 8,666 25,923 +0 Hover/Click
Jan24 230602 205.68 208.64 205.68 207.75 +5.20 2,129 15,491 +0 Hover/Click
Feb24 230602 206.27 208.19 205.65 207.78 +5.09 1,019 3,456 +0 Hover/Click
Mar24 230602 207.04 209.15 206.37 208.68 +4.95 752 3,326 +0 Hover/Click
Apr24 230602 223.38 225.34 223.05 224.94 +4.69 170 1,454 +0 Hover/Click
Total Volume and Open Interest 185,840 301,567 +0  
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 +0.014 151,831 375,323 +0 Hover/Click
Aug23 230602 2.280 2.355 2.258 2.299 +0.026 43,879 108,940 +0 Hover/Click
Sep23 230602 2.282 2.360 2.263 2.316 +0.039 37,211 199,236 +0 Hover/Click
Oct23 230602 2.410 2.487 2.390 2.448 +0.044 35,367 110,873 +0 Hover/Click
Nov23 230602 2.876 2.946 2.854 2.921 +0.054 13,971 62,043 +0 Hover/Click
Dec23 230602 3.362 3.427 3.340 3.404 +0.052 8,231 44,729 +0 Hover/Click
Jan24 230602 3.628 3.688 3.607 3.669 +0.050 17,238 78,846 +0 Hover/Click
Feb24 230602 3.556 3.615 3.535 3.598 +0.051 7,126 31,650 +0 Hover/Click
Mar24 230602 3.283 3.338 3.262 3.324 +0.052 10,959 54,321 +0 Hover/Click
Apr24 230602 3.003 3.053 2.987 3.035 +0.040 9,757 53,889 +0 Hover/Click
May24 230602 2.978 3.038 2.972 3.022 +0.036 5,713 21,944 +0 Hover/Click
Jun24 230602 3.103 3.149 3.090 3.135 +0.033 3,709 11,671 +0 Hover/Click
Jul24 230602 3.217 3.264 3.206 3.250 +0.031 3,261 9,627 +0 Hover/Click
Aug24 230602 3.263 3.330 3.259 3.301 +0.035 1,886 10,084 +0 Hover/Click
Sep24 230602 3.232 3.283 3.228 3.269 +0.035 1,538 9,902 +0 Hover/Click
Oct24 230602 3.318 3.369 3.311 3.353 +0.034 2,495 29,869 +0 Hover/Click
Total Volume and Open Interest 359,165 1,371,662 +0  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230602 74.28 76.50 74.18 76.13 +1.85 442,105 533,781 +0 Hover/Click
Sep23 230602 74.20 76.33 74.11 75.97 +1.76 259,207 388,655 +0 Hover/Click
Oct23 230602 73.90 75.97 73.82 75.63 +1.71 138,953 176,739 +0 Hover/Click
Nov23 230602 73.59 75.62 73.55 75.29 +1.68 88,270 117,639 +0 Hover/Click
Dec23 230602 73.25 75.27 73.19 74.95 +1.65 185,926 283,775 +0 Hover/Click
Jan24 230602 72.94 74.92 72.90 74.61 +1.63 35,051 65,942 +0 Hover/Click
Feb24 230602 72.67 74.58 72.63 74.28 +1.60 16,803 70,720 +0 Hover/Click
Mar24 230602 72.36 74.26 72.36 73.97 +1.56 22,955 62,879 +0 Hover/Click
Apr24 230602 72.13 73.91 72.13 73.67 +1.52 5,258 20,771 +0 Hover/Click
May24 230602 71.89 73.63 71.89 73.39 +1.48 3,659 23,592 +0 Hover/Click
Jun24 230602 71.66 73.44 71.61 73.15 +1.44 36,404 91,754 +0 Hover/Click
Jul24 230602 72.16 73.12 72.14 72.89 +1.41 1,929 17,609 +0 Hover/Click
Aug24 230602 71.93 72.65 71.93 72.65 +1.38 1,616 13,477 +0 Hover/Click
Sep24 230602 72.42 72.42 72.42 72.42 +1.35 3,231 23,383 +0 Hover/Click
Total Volume and Open Interest 1,307,675 2,206,883 +0  
Gas Oil(ICE) Weekly Monthly
Jun23 230602 681.50 701.00 680.25 695.25 +13.75 45,200 87,864 +0 Hover/Click
Jul23 230602 673.00 693.50 672.25 687.50 +14.25 89,123 140,524 +0 Hover/Click
Aug23 230602 672.00 691.50 670.50 685.50 +13.75 37,982 67,271 +0 Hover/Click
Sep23 230602 673.75 692.75 673.00 687.00 +13.50 23,612 58,064 +0 Hover/Click
Oct23 230602 675.25 694.25 674.25 688.75 +13.25 15,815 62,935 +0 Hover/Click
Nov23 230602 671.75 691.25 671.75 685.75 +12.75 9,100 37,015 +0 Hover/Click
Dec23 230602 667.75 686.25 667.00 681.00 +12.75 28,612 100,038 +0 Hover/Click
Jan24 230602 672.00 685.00 671.00 680.00 +12.50 5,369 22,851 +0 Hover/Click
Feb24 230602 671.25 684.00 670.25 679.00 +12.25 2,063 12,726 +0 Hover/Click
Mar24 230602 667.75 682.00 667.75 677.25 +12.00 4,942 26,168 +0 Hover/Click
Total Volume and Open Interest 279,710 702,567 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230602 70.10 72.20 70.02 71.74 +1.64 43,856 85,545 +0 Hover/Click
Aug23 230602 70.20 72.26 70.20 71.84 +1.64 77,328 74,734 +0 Hover/Click
Sep23 230602 70.45 72.05 70.33 71.64 +1.61 62,116 73,293 +0 Hover/Click
Oct23 230602 70.02 71.73 70.02 71.32 +1.56 30,293 31,344 +0 Hover/Click
Nov23 230602 69.87 71.28 69.80 70.97 +1.52 10,226 12,177 +0 Hover/Click
Dec23 230602 69.56 71.01 69.56 70.61 +1.48 17,794 78,998 +0 Hover/Click
Jan24 230602 69.31 70.25 69.31 70.25 +1.45 932 10,031 +0 Hover/Click
Feb24 230602 69.56 69.90 69.55 69.90 +1.43 283 7,207 +0 Hover/Click
Mar24 230602 68.69 69.63 68.68 69.57 +1.39 1,102 9,960 +0 Hover/Click
Apr24 230602 69.05 69.32 69.05 69.25 +1.36 263 4,406 +0 Hover/Click
May24 230602 68.76 69.04 68.76 68.96 +1.33 144 2,436 +0 Hover/Click
Jun24 230602 67.83 68.76 67.82 68.68 +1.30 4,661 28,335 +0 Hover/Click
Jul24 230602 68.38 68.38 68.38 68.38 +1.27 6 2,618 +0 Hover/Click
Aug24 230602 68.08 68.08 68.08 68.08 +1.24 25 1,904 +0 Hover/Click
Sep24 230602 67.80 67.80 67.80 67.80 +1.21 725 6,410 +0 Hover/Click
Oct24 230602 67.55 67.55 67.55 67.55 +1.18 0 1,852 +0 Hover/Click
Total Volume and Open Interest 255,115 506,383 +0  
US Dollar Index(ICE) Weekly Monthly
Jun23 230602 103.485 104.035 103.315 103.952 +0.450 16,960 30,920 +0 Hover/Click
Sep23 230602 103.100 103.600 102.940 103.537 +0.430 1,076 2,309 +0 Hover/Click
Dec23 230602 103.192 103.192 103.192 103.192 +0.430 12 21 +0 Hover/Click
Total Volume and Open Interest 18,048 33,251 +0  
Australian Dollar(CME) Weekly Monthly
Jun23 230602 65.77 66.42 65.75 66.16 +0.39 100,098 205,748 +0 Hover/Click
Sep23 230602 65.96 66.64 65.96 66.37 +0.39 2,524 3,046 +0 Hover/Click
Dec23 230602 66.48 66.79 66.48 66.55 +0.38 23 126 +0 Hover/Click
Total Volume and Open Interest 102,900 209,578 +0  
British Pound(CME) Weekly Monthly
Jun23 230602 125.30 125.49 124.46 124.56 -0.75 136,291 218,751 +0 Hover/Click
Sep23 230602 125.43 125.65 124.65 124.73 -0.75 4,665 8,679 +0 Hover/Click
Dec23 230602 124.85 125.63 124.70 124.77 -0.72 552 9,098 +0 Hover/Click
Total Volume and Open Interest 141,816 237,248 +0  
Canadian Dollar(CME) Weekly Monthly
Jun23 230602 74.39 74.61 74.37 74.48 +0.09 91,367 173,361 +0 Hover/Click
Sep23 230602 74.55 74.76 74.53 74.63 +0.09 3,187 6,684 +0 Hover/Click
Dec23 230602 74.70 74.85 74.63 74.74 +0.11 216 1,967 +0 Hover/Click
Mar24 230602 74.84 74.90 74.70 74.81 +0.10 0 131 +0 Hover/Click
Total Volume and Open Interest 95,275 182,549 +0  
Japanese Yen(CME) Weekly Monthly
Jun23 230602 72.21 72.31 71.55 71.62 -0.57 223,184 236,836 +0 Hover/Click
Sep23 230602 73.26 73.35 72.60 72.66 -0.57 3,790 7,849 +0 Hover/Click
Dec23 230602 74.00 74.37 73.64 73.71 -0.57 17 179 +0 Hover/Click
Total Volume and Open Interest 227,629 247,641 +0  
Swiss Franc(CME) Weekly Monthly
Jun23 230602 110.57 110.86 110.17 110.22 -0.35 28,813 42,736 +0 Hover/Click
Sep23 230602 111.78 111.97 111.30 111.34 -0.35 264 722 +0 Hover/Click
Dec23 230602 112.80 113.00 112.45 112.45 -0.32 5 150 +0 Hover/Click
Total Volume and Open Interest 29,082 43,630 +0  
EuroFX(CME) Weekly Monthly
Jun23 230602 107.73 107.88 107.14 107.21 -0.51 281,888 753,474 +0 Hover/Click
Sep23 230602 108.25 108.42 107.68 107.76 -0.49 6,886 21,214 +0 Hover/Click
Dec23 230602 108.74 108.88 108.20 108.25 -0.48 606 3,598 +0 Hover/Click
Total Volume and Open Interest 290,296 782,170 +0  
Mexican Peso(CME) Weekly Monthly
Jun23 230602 567.75 572.25 567.25 568.25 +0.75 54,830 221,226 +0 Hover/Click
Sep23 230602 558.50 562.25 557.38 558.38 +0.75 971 2,384 +0 Hover/Click
Total Volume and Open Interest 55,801 223,638 +0  
Brazilian Real(CME) Weekly Monthly
Jul23 230602 198.15 201.15 198.00 200.45 +1.85 18,420 40,784 +0  
Aug23 230602 197.60 200.00 197.15 199.40 +1.80 222 96 +0  
Sep23 230602 198.35 198.70 198.35 198.35 +1.80 2 2,028 +0 Hover/Click
Oct23 230602 197.40 197.40 197.40 197.40 +1.80        
Total Volume and Open Interest 18,644 42,908 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230602 128~240 128~260 127~190 127~220 -0~290 34,763 39,096 +0 Hover/Click
Sep23 230602 129~020 129~030 127~260 127~300 -0~290 515,552 1,228,357 +0 Hover/Click
Dec23 230602 128~060 128~060 127~310 127~310 -0~290 0 5 +0 Hover/Click
Total Volume and Open Interest 550,315 1,267,458 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230602 113~310 113~315 113~005 113~015 -0~280 117,456 48,846 +0 Hover/Click
Sep23 230602 114~245 114~245 113~250 113~270 -0~285 2,294,306 4,650,136 +0 Hover/Click
Dec23 230602 114~180 114~180 114~110 114~110 -0~285 0 2 +0 Hover/Click
Total Volume and Open Interest 2,411,762 4,698,984 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230602 108~230 108~230 108~000 108~022 -0~202 124,464 50,426 +0 Hover/Click
Sep23 230602 109~092 109~094 108~176 108~200 -0~212 1,655,913 4,796,847 +0 Hover/Click
Dec23 230602 109~094 109~094 109~094 109~094 -0~212       Hover/Click
Total Volume and Open Interest 1,780,377 4,847,273 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230602 102~126 102~134 102~022 102~036 -0~087 64,310 39,826 +0 Hover/Click
Sep23 230602 103~006 103~012 102~201 102~216 -0~110 880,756 3,166,366 +0 Hover/Click
Dec23 230602 103~090 103~090 103~090 103~090 -0~111 0 6 +0 Hover/Click
Total Volume and Open Interest 945,066 3,206,198 +0  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230602 95.120 95.125 95.090 95.115 -0.015 41,618 229,247 +0  
Sep23 230602 94.710 94.725 94.660 94.695 -0.025 54,354 191,235 +0  
Dec23 230602 94.635 94.670 94.580 94.630 -0.025 60,129 158,951 +0  
Mar24 230602 94.755 94.790 94.680 94.740 -0.045 38,879 107,717 +0  
Jun24 230602 94.980 95.005 94.890 94.955 -0.055 34,319 111,298 +0  
Sep24 230602 95.200 95.235 95.140 95.200 -0.040 37,778 86,393 +0  
Dec24 230602 95.400 95.420 95.345 95.395 -0.025 33,195 132,866 +0  
Mar25 230602 95.535 95.540 95.465 95.515 -0.020 24,188 72,496 +0  
Jun25 230602 95.620 95.625 95.550 95.600 -0.020 15,711 45,036 +0  
Sep25 230602 95.705 95.710 95.635 95.680 -0.020 16,627 35,152 +0  
Dec25 230602 95.780 95.785 95.715 95.755 -0.025 15,423 48,420 +0  
Mar26 230602 95.840 95.855 95.795 95.830 -0.025 9,857 42,251 +0  
Jun26 230602 95.905 95.925 95.865 95.895 -0.025 7,309 17,713 +0  
Sep26 230602 95.965 95.985 95.935 95.960 -0.020 4,638 15,354 +0  
Dec26 230602 96.010 96.050 95.995 96.020 -0.020 3,444 18,138 +0  
Mar27 230602 96.090 96.105 96.050 96.080 -0.020 3,702 22,836 +0  
Jun27 230602 96.125 96.150 96.100 96.130 -0.020 2,891 8,663 +0  
Sep27 230602 96.160 96.180 96.135 96.165 -0.020 1,473 3,483 +0  
Total Volume and Open Interest 407,283 1,495,699 +0  
Ultra T-Bond(CBOT)
Jun23 230602 137~08 137~18 135~25 135~30 -1~05 16,305 11,473 +0  
Sep23 230602 137~26 137~29 136~03 136~08 -1~07 346,733 1,465,793 +0  
Dec23 230602 136~08 136~08 136~08 136~08 -1~07        
Total Volume and Open Interest 363,038 1,477,266 +0  
Ultra 10-Yr T-Note(CBOT)
Jun23 230602 119~205 119~240 118~230 118~255 -0~285 26,146 25,250 +0  
Sep23 230602 120~250 120~255 119~210 119~240 -0~305 533,523 1,655,887 +0  
Dec23 230602 119~170 119~170 119~170 119~170 -0~305        
Total Volume and Open Interest 559,669 1,681,137 +0  
30 Day Federal Funds(CBOT)
Jun23 230602 94.880 94.882 94.853 94.875 -0.007 73,916 265,821 +0  
Jul23 230602 94.835 94.835 94.790 94.820 -0.020 291,172 355,223 +0  
Aug23 230602 94.750 94.755 94.680 94.705 -0.050 186,276 287,725 +0  
Sep23 230602 94.775 94.775 94.695 94.715 -0.065 24,450 58,252 +0  
Oct23 230602 94.820 94.820 94.715 94.735 -0.095 112,859 146,184 +0  
Nov23 230602 94.960 94.965 94.820 94.845 -0.125 46,670 100,195 +0  
Total Volume and Open Interest 792,431 1,408,031 +0  
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 1,978 17,860 +276  
Euro-Buxl(EUREX)
Jun23 230602 138.66 138.72 137.14 137.70 -0.86 146,732 237,145 +0  
Sep23 230602 138.30 138.36 136.80 137.34 -0.82 27,369 45,817 +0  
Dec23 230602 136.74 136.74 136.74 136.74 -0.86 0 2 +0  
Total Volume and Open Interest 174,101 282,964 +0  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230602 136.36 136.36 135.45 135.64 -0.56 1,223,246 1,342,769 +0 Hover/Click
Sep23 230602 135.60 135.61 134.72 134.92 -0.54 140,463 159,217 +0 Hover/Click
Dec23 230602 134.44 134.44 134.44 134.44 -0.56 0 10 +0 Hover/Click
Total Volume and Open Interest 1,363,709 1,501,996 +0  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230602 118.27 118.27 117.67 117.78 -0.43 926,438 1,463,470 +0 Hover/Click
Sep23 230602 117.58 117.59 117.01 117.11 -0.42 143,375 230,287 +0 Hover/Click
Dec23 230602 118.85 118.85 118.85 118.85 -0.43       Hover/Click
Total Volume and Open Interest 1,069,813 1,693,757 +0  
Euro-Schatz(EUREX)
Jun23 230602 105.63 105.63 105.35 105.43 -0.18 825,365 1,800,502 +0  
Sep23 230602 105.81 105.82 105.56 105.61 -0.19 194,661 348,426 +0  
Dec23 230602 105.43 105.43 105.43 105.43 -0.18        
Total Volume and Open Interest 1,020,026 2,148,928 +0  
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 4,991 4,641 +0 Hover/Click
Sep23 230602 97~13 97~14 96~26 97~02 -0~07 254,751 489,961 +0 Hover/Click
Total Volume and Open Interest 259,742 494,602 +0  
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 230602 96.440 96.440 96.420 96.425 -0.015 142,102 541,457 +0  
Sep23 230602 96.220 96.220 96.175 96.185 -0.035 212,660 600,140 +0  
Dec23 230602 96.305 96.305 96.245 96.255 -0.055 169,515 412,228 +0  
Total Volume and Open Interest 1,315,719 3,584,523 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230602 95.94 95.95 95.87 95.89 -0.06 63,357 181,548 +0  
Sep23 230602 95.84 95.87 95.74 95.77 -0.08 49,398 180,571 +0  
Dec23 230602 95.85 95.89 95.76 95.78 -0.08 36,177 158,065 +0  
Mar24 230602 95.97 96.01 95.90 95.92 -0.07 19,639 130,464 +0  
Jun24 230602 96.12 96.16 96.05 96.07 -0.06 15,888 106,458 +0  
Sep24 230602 96.25 96.30 96.19 96.21 -0.05 9,889 86,147 +0  
Dec24 230602 96.36 96.42 96.31 96.32 -0.04 5,859 54,292 +0  
Mar25 230602 96.44 96.51 96.40 96.42 -0.03 3,586 42,070 +0  
Jun25 230602 96.52 96.57 96.48 96.50 -0.02 1,297 3,332 +0  
Sep25 230602 96.60 96.60 96.54 96.54 -0.03 38 465 +0  
Total Volume and Open Interest 205,134 943,901 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230602 96.36 96.44 96.34 96.35 -0.03 178,989 1,092,028 +0  
Sep23 230602 96.44 96.44 96.37 96.37 -0.02 16,106 21,806 +0  
Total Volume and Open Interest 195,095 1,113,834 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230602 96.60 96.67 96.54 96.57 -0.05 277,055 790,768 +0  
Sep23 230602 96.68 96.73 96.62 96.64 -0.04 1,970 5,884 +0  
Total Volume and Open Interest 279,025 796,652 +0  
Gold(CMX) Weekly Monthly
Jun23 230602 1977.1 1982.5 1947.4 1952.4 -25.6 5,959 11,092 +0 Hover/Click
Aug23 230602 1994.6 2000.5 1963.7 1969.6 -25.9 207,753 373,618 +0 Hover/Click
Oct23 230602 2013.6 2020.0 1983.6 1989.1 -26.0 1,282 11,379 +0 Hover/Click
Dec23 230602 2032.0 2038.9 2002.1 2008.0 -26.0 2,957 36,171 +0 Hover/Click
Feb24 230602 2051.6 2057.5 2023.2 2027.0 -25.9 669 6,089 +0 Hover/Click
Apr24 230602 2065.0 2065.0 2044.6 2044.6 -25.3 85 1,658 +0 Hover/Click
Jun24 230602 2083.8 2083.8 2061.8 2062.0 -24.3 51 1,117 +0 Hover/Click
Aug24 230602 2105.6 2105.7 2077.6 2077.6 -23.9 14 108 +0 Hover/Click
Oct24 230602 2091.1 2091.1 2091.1 2091.1 -23.4 7 36 +0 Hover/Click
Dec24 230602 2124.0 2126.0 2100.2 2104.2 -23.4 19 704 +0 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 219,927 445,179 +0  
Silver(CMX) Weekly Monthly
Jul23 230602 2398.0 2412.0 2366.0 2374.7 -24.0 76,734 100,616 +0 Hover/Click
Sep23 230602 2418.0 2432.5 2388.5 2396.6 -24.1 4,386 21,888 +0 Hover/Click
Dec23 230602 2450.0 2465.0 2423.0 2429.9 -22.9 1,226 8,264 +0 Hover/Click
Mar24 230602 2488.0 2488.0 2461.0 2461.1 -23.1 211 1,587 +0 Hover/Click
May24 230602 2480.5 2480.5 2480.5 2480.5 -23.1 0 316 +0 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 82,575 133,598 +0  
Platinum(NYMEX) Weekly Monthly
Jul23 230602 1010.0 1021.0 1002.0 1003.5 -6.6 27,036 57,848 +0 Hover/Click
Oct23 230602 1015.6 1026.4 1008.8 1009.9 -6.3 2,115 10,556 +0 Hover/Click
Jan24 230602 1023.9 1030.0 1015.0 1015.0 -6.3 239 583 +0 Hover/Click
Apr24 230602 1028.6 1033.0 1018.9 1018.9 -7.2 105 98 +0 Hover/Click
Total Volume and Open Interest 29,505 69,102 +0  
Palladium(NYMEX) Weekly Monthly
Jun23 230602 1386.80 1401.00 1386.80 1386.80 +10.90 16 25 +0 Hover/Click
Sep23 230602 1396.00 1440.50 1386.50 1403.50 +12.80 2,344 10,885 +0 Hover/Click
Dec23 230602 1452.00 1452.00 1416.70 1416.70 +13.00 6 86 +0 Hover/Click
Total Volume and Open Interest 2,366 11,006 +0  
Copper(CMX) Weekly Monthly
Jul23 230602 371.25 378.90 369.25 372.75 +1.65 66,584 123,964 +0 Hover/Click
Sep23 230602 372.65 380.10 370.85 374.30 +1.60 11,915 51,033 +0 Hover/Click
Dec23 230602 374.45 381.50 373.50 376.00 +1.55 3,756 31,375 +0 Hover/Click
Mar24 230602 375.90 382.35 375.00 377.25 +1.50 1,513 9,906 +0 Hover/Click
May24 230602 376.55 378.95 376.55 377.85 +1.50 223 1,789 +0 Hover/Click
Total Volume and Open Interest 84,919 225,332 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230602 33143 33863 33120 33817 +714 174,704 94,526 +0 Hover/Click
Sep23 230602 33420 34140 33399 34098 +719 965 2,057 +0 Hover/Click
Dec23 230602 33799 34387 33799 34319 +726 7 30 +0 Hover/Click
Mar24 230602 34381 34381 34381 34381 +717 0 1 +0 Hover/Click
Total Volume and Open Interest 175,676 96,614 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230602 4231.75 4297.75 4229.00 4288.00 +60.00 2,138,566 2,386,838 +0 Hover/Click
Sep23 230602 4274.50 4340.75 4269.50 4331.00 +61.25 23,199 54,711 +0 Hover/Click
Dec23 230602 4318.00 4383.50 4318.00 4374.75 +63.25 2,805 6,109 +0 Hover/Click
Mar24 230602 4395.00 4425.00 4395.00 4418.75 +66.25 91 528 +0 Hover/Click
Total Volume and Open Interest 2,164,670 2,450,957 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230602 14494.00 14627.75 14468.25 14575.25 +103.00 680,429 289,677 +0 Hover/Click
Sep23 230602 14665.25 14800.00 14642.75 14749.00 +105.50 4,177 8,958 +0 Hover/Click
Dec23 230602 14855.50 14975.00 14835.75 14925.25 +114.25 203 464 +0 Hover/Click
Total Volume and Open Interest 684,809 299,220 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230602 2434.10 2510.50 2431.40 2508.80 +79.30 17,590 38,553 +0 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 17,590 38,563 +0  
Volatility Index(CBOE)
Jun23 230602 17.70 17.76 16.70 16.95 -0.75 61,318 175,261 +0  
Jul23 230602 19.35 19.50 18.47 18.76 -0.63 40,487 92,546 +0  
Aug23 230602 20.36 20.47 19.51 19.79 -0.56 13,306 42,268 +0  
Sep23 230602 21.40 21.45 20.60 20.85 -0.53 5,102 27,476 +0  
Total Volume and Open Interest 128,237 379,185 +0  
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 +63.60 257,559 529,680 +0 Hover/Click
Sep23 230602 1789.60 1853.60 1788.70 1852.10 +64.90 822 5,434 +0 Hover/Click
Dec23 230602 1829.00 1868.10 1829.00 1866.80 +64.90 7 106 +0 Hover/Click
Total Volume and Open Interest 258,388 535,220 +0  
Nikkei 225(CME)
Jun23 230602 31395 32020 31280 31970 +560 8,381 14,926 +0  
Sep23 230602 31450 32055 31325 32010 +565 174 253 +0  
Total Volume and Open Interest 8,555 15,179 +0  
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 65,651 164,633 +2,930  
Nikkei 225 Mini(JPX)
Jun23 230602 31340 31550 31270 31550 +400 1,048,406 582,940 +0  
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 230602 31340 31550 31280 31550 +400 86,011 236,604 +0  
Sep23 230602 31270 31490 31220 31490 +390 6,437 29,597 +0  
Dec23 230602 31090 31260 31000 31260 +400 30 32,591 +0  
Total Volume and Open Interest 92,509 340,718 +0  
Nikkei 225(CME) Yen
Jun23 230602 31390 32010 31275 31965 +565 33,216 60,238 +0  
Sep23 230602 31340 31955 31240 31905 +560 47 1,127 +0  
Dec23 230602 31690 31690 31690 31690 +560        
Total Volume and Open Interest 33,264 61,366 +0  
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 82,357 233,301 +0  
Jul23 230602 7192.0 7291.0 7192.0 7282.0 +135.0 204 39 +0  
Aug23 230602 7301.5 7301.5 7301.5 7301.5 +136.0        
Sep23 230602 7300.0 7320.5 7300.0 7320.5 +135.0 7 22 +0  
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 82,568 233,363 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230602 18161 18946 18076 18887 +737 145,193 131,765 +0  
Jul23 230602 18061 18842 18015 18785 +736 3,881 5,557 +0  
Aug23 230602 18812 18812 18812 18812 +734 3 1 +0  
Total Volume and Open Interest 150,091 149,607 +0  
DAX(EUREX) Weekly Monthly
Jun23 230602 15906.0 16094.0 15900.0 16086.0 +211.0 78,456 82,908 +0  
Sep23 230602 16059.0 16226.0 16059.0 16222.0 +214.0 382 773 +0  
Dec23 230602 16261.0 16365.0 16261.0 16365.0 +217.0 1 22 +0  
Total Volume and Open Interest 78,839 83,703 +0  
Mini-DAX(EUREX)
Jun23 230602 15911.0 16094.0 15900.0 16086.0 +211.0 56,821 15,276 +0  
Sep23 230602 16051.0 16231.0 16051.0 16222.0 +214.0 131 226 +0  
Dec23 230602 16347.0 16365.0 16347.0 16365.0 +217.0 0 6 +0  
Total Volume and Open Interest 56,952 15,508 +0  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230602 4270 4337 4270 4333 +69 1,277,349 3,615,899 +0  
Sep23 230602 4298 4361 4297 4359 +70 32,862 91,281 +0  
Dec23 230602 4384 4384 4384 4384 +70 2 60,142 +0  
Total Volume and Open Interest 1,312,213 3,778,178 +0  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230602 11323 11479 11313 11445 +152 40,168 135,910 +0  
Sep23 230602 11365 11487 11365 11487 +153 101 1,767 +0  
Dec23 230602 11521 11521 11521 11521 +153 0 705 +0  
Total Volume and Open Interest 40,269 138,382 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230602 7508.50 7635.50 7498.50 7619.50 +114.00 155,161 613,015 +0  
Sep23 230602 7582.00 7648.00 7577.50 7632.00 +115.50 3,096 5,413 +0  
Dec23 230602 7691.00 7691.00 7691.00 7691.00 +115.50 0 93 +0  
Total Volume and Open Interest 158,257 618,521 +0  
SPI 200(SFE) Weekly Monthly
Jun23 230602 7128.0 7177.0 7109.0 7153.0 +28.0 70,643 243,284 +0  
Sep23 230602 7099.0 7111.0 7099.0 7111.0 +28.0 19 36 +0  
Dec23 230602 7104.0 7104.0 7104.0 7104.0 +29.0 0 450 +0  
Total Volume and Open Interest 70,662 243,772 +0  
FTSE MIB(ISE)
Jun23 230602 26770.00 27165.00 26665.00 27106.00 +508.00 21,763 98,684 +0  
Sep23 230602 26800.00 27200.00 26750.00 27173.00 +508.00 156 979 +0  
Dec23 230602 27188.00 27188.00 27188.00 27188.00 +511.00 2 8 +0  
Total Volume and Open Interest 21,921 99,671 +0  
KOSPI 200(KFE)
Jun23 230602 340.50 343.00 340.10 342.95 +4.90 237,369 320,407 +0  
Sep23 230602 342.25 344.40 341.90 344.40 +4.70 2,739 37,297 +0  
Dec23 230602 344.20 346.50 343.40 345.85 +4.15 40 22,788 +0  
Total Volume and Open Interest 240,167 411,022 +0  
GSCI(CME) Weekly Monthly
Jun23 230602 541.95 546.15 541.95 543.95 +6.05 46 544 +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 46 545 +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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521