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 Mon June 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230605 1353.25 1361.50 1343.50 1350.00 -2.50 120,303 258,189 -1,437 Hover/Click
Aug23 230605 1263.00 1273.00 1255.00 1261.00 -1.50 24,216 50,755 +816 Hover/Click
Sep23 230605 1194.75 1203.00 1184.50 1188.75 -3.75 14,833 33,473 +2,640 Hover/Click
Nov23 230605 1188.25 1195.00 1176.25 1179.75 -4.00 64,288 211,457 -3,318 Hover/Click
Jan24 230605 1197.75 1204.00 1185.50 1189.00 -4.25 7,206 37,009 +248 Hover/Click
Mar24 230605 1192.50 1202.25 1185.25 1189.00 -4.00 6,852 38,086 +298 Hover/Click
May24 230605 1200.00 1204.50 1188.75 1193.00 -3.50 3,060 16,492 +385 Hover/Click
Jul24 230605 1204.00 1208.50 1192.75 1197.50 -2.75 1,214 8,852 -93 Hover/Click
Aug24 230605 1185.25 1190.25 1185.25 1185.25 -3.75 26 498 +10 Hover/Click
Sep24 230605 1165.50 1165.75 1154.75 1154.75 -5.50 6 715 +4 Hover/Click
Nov24 230605 1149.75 1157.00 1141.75 1142.25 -6.00 402 8,996 -37 Hover/Click
Jan25 230605 1144.00 1144.00 1144.00 1144.00 -5.50 14 67 +4 Hover/Click
Mar25 230605 1136.50 1136.50 1136.50 1136.50 -5.50 19 5 +0 Hover/Click
May25 230605 1129.50 1129.50 1129.50 1129.50 -5.75 16 845 +0 Hover/Click
Total Volume and Open Interest 242,475 665,774 -477  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230605 398.50 402.30 397.20 401.20 +3.40 58,169 144,772 -2,567 Hover/Click
Aug23 230605 392.50 396.40 392.00 394.50 +2.50 18,138 62,697 +1,735 Hover/Click
Sep23 230605 381.80 385.80 381.60 383.20 +2.00 10,498 49,760 +172 Hover/Click
Oct23 230605 371.70 374.90 371.10 372.60 +2.20 6,935 28,772 +1,231 Hover/Click
Dec23 230605 367.70 372.30 367.70 370.20 +2.50 26,888 134,127 -299 Hover/Click
Jan24 230605 366.80 369.90 366.20 367.70 +2.10 5,164 30,963 +717 Hover/Click
Mar24 230605 362.30 364.80 360.80 362.40 +1.60 3,229 17,491 -131 Hover/Click
May24 230605 359.90 361.10 357.90 359.10 +1.50 1,116 8,660 +18 Hover/Click
Jul24 230605 359.00 360.70 357.30 358.50 +1.40 804 4,563 +81 Hover/Click
Aug24 230605 356.00 358.70 355.30 356.30 +1.20 126 1,050 +82 Hover/Click
Total Volume and Open Interest 131,259 486,444 +1,155  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230605 49.61 49.89 48.63 49.26 -0.24 69,404 155,183 -7,519 Hover/Click
Aug23 230605 49.56 49.88 48.69 49.19 -0.28 25,916 71,945 -918 Hover/Click
Sep23 230605 49.36 49.70 48.55 48.98 -0.28 16,143 46,504 -1,286 Hover/Click
Oct23 230605 48.91 49.34 48.29 48.64 -0.28 9,796 28,712 -30 Hover/Click
Dec23 230605 48.74 49.23 48.16 48.48 -0.29 29,656 147,263 -430 Hover/Click
Jan24 230605 48.66 49.10 48.09 48.41 -0.25 6,391 24,912 -189 Hover/Click
Mar24 230605 48.63 48.91 47.91 48.28 -0.19 5,965 21,710 +69 Hover/Click
May24 230605 48.46 48.67 47.71 48.11 -0.16 3,368 15,322 +701 Hover/Click
Jul24 230605 47.88 48.28 47.45 47.89 -0.13 1,522 19,145 +369 Hover/Click
Aug24 230605 47.38 48.04 47.30 47.57 -0.12 184 1,855 -9 Hover/Click
Total Volume and Open Interest 168,482 539,115 -9,207  
Canola(WCE) Weekly Monthly
Jul23 230605 656.5 665.6 654.0 655.1 -2.9 10,972 95,038 -3,636 Hover/Click
Nov23 230605 637.9 641.3 630.3 631.1 -6.5 15,609 132,996 +1,641 Hover/Click
Jan24 230605 640.9 646.9 635.8 636.7 -6.6 1,644 16,016 +696 Hover/Click
Mar24 230605 648.8 651.4 642.0 642.4 -6.7 182 7,138 +79 Hover/Click
May24 230605 655.9 656.4 647.4 647.4 -6.9 20 2,964 -13 Hover/Click
Jul24 230605 660.0 660.0 651.0 651.0 -7.3 14 1,980 +0 Hover/Click
Total Volume and Open Interest 28,455 256,377 -1,219  
Corn(CBOT) Weekly Monthly
Jul23 230605 609.00 614.00 595.00 597.50 -11.50 199,864 455,755 -5,625 Hover/Click
Sep23 230605 536.50 542.00 529.00 530.25 -5.25 87,286 326,137 +4,993 Hover/Click
Dec23 230605 543.00 548.00 535.25 537.00 -4.25 115,614 396,405 +2,126 Hover/Click
Mar24 230605 552.00 556.75 545.00 546.75 -3.25 11,245 65,371 +1,705 Hover/Click
May24 230605 555.25 562.00 550.50 552.75 -2.75 4,516 22,937 +616 Hover/Click
Jul24 230605 557.25 564.00 552.25 554.75 -2.50 5,435 35,606 +1,246 Hover/Click
Sep24 230605 522.75 524.50 516.25 519.00 -3.25 552 6,532 +127 Hover/Click
Dec24 230605 514.25 518.25 508.75 511.75 -4.25 1,400 25,720 +489 Hover/Click
Mar25 230605 523.00 525.25 518.00 519.75 -4.00 10 631 +10 Hover/Click
May25 230605 522.50 522.50 522.50 522.50 -4.00 1 42 +0 Hover/Click
Total Volume and Open Interest 425,951 1,336,982 +5,689  
Wheat(CBOT) Weekly Monthly
Jul23 230605 621.50 631.50 615.50 624.00 +5.00 69,362 198,736 -2,686 Hover/Click
Sep23 230605 633.00 643.50 628.25 636.25 +4.00 26,527 85,926 +3,127 Hover/Click
Dec23 230605 652.00 663.00 647.75 655.50 +3.50 18,755 69,301 +1,241 Hover/Click
Mar24 230605 668.75 677.75 663.50 671.25 +3.75 9,393 22,192 +23 Hover/Click
May24 230605 680.50 686.25 672.25 680.25 +4.00 6,385 9,170 +744 Hover/Click
Jul24 230605 681.75 692.00 678.25 686.50 +4.00 7,178 10,134 +1,700 Hover/Click
Total Volume and Open Interest 138,751 399,234 +4,556  
Wheat(KCBT) Weekly Monthly
Jul23 230605 812.75 830.75 810.50 822.25 +10.00 22,440 80,253 -603 Hover/Click
Sep23 230605 808.00 825.50 804.75 816.50 +9.25 14,065 51,042 +602 Hover/Click
Dec23 230605 804.25 821.25 801.00 812.50 +9.00 9,488 39,186 +409 Hover/Click
Mar24 230605 806.00 816.75 795.25 807.25 +8.00 3,358 16,132 +817 Hover/Click
May24 230605 799.50 810.75 788.75 801.25 +7.75 2,043 4,112 +141 Hover/Click
Jul24 230605 780.75 794.50 774.00 782.75 +4.00 1,806 3,309 +528 Hover/Click
Sep24 230605 789.00 789.00 772.25 780.00 +4.00 143 518 +17 Hover/Click
Total Volume and Open Interest 53,368 194,970 +1,911  
Wheat(MGE) Weekly Monthly
Jul23 230605 805.75 823.00 805.50 820.25 +12.50 4,555 24,876 +342 Hover/Click
Sep23 230605 807.00 823.25 806.75 822.25 +16.50 3,366 19,542 +546 Hover/Click
Dec23 230605 807.50 828.00 807.50 827.00 +15.00 796 10,956 -152 Hover/Click
Mar24 230605 827.75 834.25 821.50 832.75 +13.50 76 2,574 +4 Hover/Click
May24 230605 829.75 831.75 829.75 831.75 +12.25 6 127 +0 Hover/Click
Jul24 230605 818.50 818.50 818.50 818.50 +7.75 1 52 +1 Hover/Click
Total Volume and Open Interest 8,809 58,244 +744  
Oats(CBOT) Weekly Monthly
Jul23 230605 336.75 344.50 335.75 343.00 +5.50 382 2,333 -22 Hover/Click
Sep23 230605 346.75 348.50 344.25 347.75 +4.00 134 662 +89 Hover/Click
Dec23 230605 347.00 353.00 347.00 350.75 +2.25 64 1,364 +0 Hover/Click
Mar24 230605 360.00 360.00 360.00 360.00 +2.75 0 155 +0 Hover/Click
Total Volume and Open Interest 580 4,525 +67  
Rough Rice(CBOT) Weekly Monthly
Jul23 230605 17.69 18.08 17.63 17.93 +0.24 454 2,807 -136 Hover/Click
Sep23 230605 15.03 15.19 14.97 15.16 +0.13 254 4,903 +36 Hover/Click
Nov23 230605 15.25 15.28 15.25 15.28 +0.13 21 662 +13 Hover/Click
Jan24 230605 15.25 15.42 15.25 15.42 +0.18 4 54 +1 Hover/Click
Total Volume and Open Interest 733 8,427 -86  
Live Cattle(CME) Weekly Monthly
Jun23 230605 177.500 178.185 176.535 177.150 +0.715 13,365 18,302 -9,053 Hover/Click
Aug23 230605 173.700 174.435 172.650 173.285 +0.385 43,387 151,795 -5,449 Hover/Click
Oct23 230605 176.600 177.200 175.735 176.330 +0.330 21,557 72,931 +3,109 Hover/Click
Dec23 230605 179.650 180.250 178.900 179.600 +0.415 12,618 44,030 +2,345 Hover/Click
Feb24 230605 183.000 183.785 182.630 183.300 +0.515 7,074 19,266 +587 Hover/Click
Apr24 230605 185.785 186.700 185.550 186.130 +0.395 3,510 13,126 +426 Hover/Click
Total Volume and Open Interest 103,366 326,494 -7,346  
Feeder Cattle(CME) Weekly Monthly
Aug23 230605 241.900 243.080 241.035 242.600 +0.700 7,175 35,646 -466 Hover/Click
Sep23 230605 244.800 246.100 244.330 245.630 +0.630 3,805 9,489 -3 Hover/Click
Oct23 230605 247.000 248.000 246.450 247.650 +0.650 2,322 8,289 -129 Hover/Click
Nov23 230605 248.250 248.700 247.300 248.500 +0.700 1,618 6,317 -131 Hover/Click
Jan24 230605 246.750 247.935 246.500 247.735 +0.785 796 3,772 -35 Hover/Click
Mar24 230605 247.200 248.250 247.200 248.080 +0.645 185 737 +11 Hover/Click
Apr24 230605 249.950 250.450 249.450 250.380 +0.680 118 334 +18 Hover/Click
Total Volume and Open Interest 16,086 64,661 -703  
Lean Hogs(CME) Weekly Monthly
Jun23 230605 85.500 86.050 84.830 85.330 -1.400 12,729 19,705 -3,149 Hover/Click
Jul23 230605 83.600 85.000 82.330 84.150 -0.500 20,345 66,294 -840 Hover/Click
Aug23 230605 81.430 82.250 80.030 81.630 -0.670 10,732 56,442 +1,503 Hover/Click
Oct23 230605 75.100 76.530 74.250 76.330 +0.580 6,205 35,777 -120 Hover/Click
Dec23 230605 72.930 74.350 72.250 74.280 +0.880 4,464 26,392 +395 Hover/Click
Feb24 230605 78.400 79.930 77.700 79.780 +1.100 1,317 13,614 +176 Hover/Click
Apr24 230605 83.080 84.680 82.600 84.580 +1.250 512 4,259 +80 Hover/Click
May24 230605 87.830 88.200 87.830 88.080 +0.780 14 18 +13  
Total Volume and Open Interest 56,657 223,573 -1,801  
Class III Milk(CME) Weekly Monthly
Jun23 230605 15.26 15.38 15.13 15.19 -0.10 499 6,436 +29 Hover/Click
Jul23 230605 16.14 16.25 15.94 15.97 -0.17 587 6,217 +125 Hover/Click
Aug23 230605 16.96 17.10 16.83 16.87 -0.12 338 3,534 +109 Hover/Click
Sep23 230605 17.76 18.10 17.65 17.74 -0.02 220 2,611 +71 Hover/Click
Oct23 230605 18.31 18.37 18.15 18.20 -0.13 47 1,754 +34 Hover/Click
Nov23 230605 18.50 18.64 18.50 18.55 -0.10 6 1,484 +6 Hover/Click
Dec23 230605 18.05 18.24 18.05 18.11 -0.10 27 1,244 +22 Hover/Click
Jan24 230605 18.00 18.08 17.99 18.00 +0.04 1 411 +1 Hover/Click
Feb24 230605 18.09 18.10 18.03 18.05 +0.06 0 377 +0 Hover/Click
Mar24 230605 18.09 18.10 18.05 18.05 +0.10 0 408 +0 Hover/Click
Apr24 230605 17.94 17.94 17.94 17.94 unch 0 186 +0 Hover/Click
May24 230605 17.87 17.93 17.87 17.87 unch 0 199 +0 Hover/Click
Jun24 230605 17.94 17.94 17.94 17.94 unch 0 165 +0 Hover/Click
Total Volume and Open Interest 1,725 25,328 +397  
Cocoa(ICE) Weekly Monthly
Jul23 230605 3020 3065 3002 3056 +30 25,530 97,660 -5,180 Hover/Click
Sep23 230605 3030 3064 3013 3058 +23 18,817 103,849 +4,618 Hover/Click
Dec23 230605 3025 3058 3008 3052 +23 5,400 78,686 +972 Hover/Click
Mar24 230605 2990 3021 2973 3016 +23 3,050 40,084 +309 Hover/Click
May24 230605 2967 2997 2955 2991 +21 359 7,646 +100 Hover/Click
Jul24 230605 2949 2976 2939 2969 +17 279 5,963 +166 Hover/Click
Sep24 230605 2928 2952 2926 2948 +13 52 3,658 +2 Hover/Click
Total Volume and Open Interest 53,491 338,572 +984  
Coffee "C"(ICE) Weekly Monthly
Jul23 230605 179.95 183.70 179.35 183.10 +2.80 27,027 63,339 -3,499 Hover/Click
Sep23 230605 176.65 180.60 176.50 180.20 +2.50 16,077 67,773 +1,719 Hover/Click
Dec23 230605 174.90 178.10 174.10 177.70 +2.35 6,952 38,231 +1,128 Hover/Click
Mar24 230605 173.75 177.65 173.75 177.25 +2.30 2,557 17,488 +26 Hover/Click
May24 230605 174.80 178.05 174.45 177.65 +2.35 560 7,516 -18 Hover/Click
Jul24 230605 175.30 178.10 174.85 178.10 +2.35 296 3,647 +8 Hover/Click
Total Volume and Open Interest 53,732 204,496 -616  
Orange Juice(ICE) Weekly Monthly
Jul23 230605 279.25 280.50 272.50 274.15 -5.75 381 7,642 -48 Hover/Click
Sep23 230605 266.50 267.65 262.30 266.50 -1.90 175 1,535 +89 Hover/Click
Nov23 230605 257.40 258.25 257.40 258.25 -1.55 16 557 -2 Hover/Click
Jan24 230605 250.50 250.75 250.50 250.75 +0.45 2 36 +0 Hover/Click
Mar24 230605 239.60 239.60 239.60 239.60 +0.45 0 2 +0 Hover/Click
May24 230605 224.65 224.65 224.65 224.65 +0.45 0 7 +0 Hover/Click
Total Volume and Open Interest 574 9,779 +39  
Sugar #11(ICE) Weekly Monthly
Jul23 230605 24.85 25.08 24.33 24.40 -0.33 74,975 330,136 -15,718 Hover/Click
Oct23 230605 24.56 24.82 24.14 24.19 -0.32 47,713 289,381 +10,386 Hover/Click
Mar24 230605 24.35 24.60 23.98 24.05 -0.28 23,259 169,134 +913 Hover/Click
May24 230605 23.00 23.15 22.67 22.79 -0.15 18,118 64,964 +3,838 Hover/Click
Jul24 230605 22.46 22.59 22.20 22.34 -0.10 17,613 67,920 +5,872 Hover/Click
Oct24 230605 22.06 22.13 21.82 22.00 -0.05 3,565 36,757 +1,251 Hover/Click
Mar25 230605 21.83 21.87 21.60 21.81 -0.03 771 23,021 -10 Hover/Click
May25 230605 20.63 20.70 20.46 20.64 unch 210 6,773 +29 Hover/Click
Jul25 230605 19.90 19.98 19.75 19.92 +0.02 111 6,168 -54 Hover/Click
Total Volume and Open Interest 186,488 1,000,634 +6,512  
London Cocoa(LCE) Weekly Monthly
Jul23 230605 2340 2366 2333 2361 +20 11,221 63,961 -5,555 Hover/Click
Sep23 230605 2317 2345 2310 2340 +23 11,597 71,996 +3,083 Hover/Click
Dec23 230605 2278 2305 2272 2299 +20 5,226 61,442 +565 Hover/Click
Mar24 230605 2212 2244 2212 2239 +20 4,301 75,530 +1,249 Hover/Click
May24 230605 2197 2217 2197 2214 +18 1,059 20,406 +288 Hover/Click
Jul24 230605 2182 2194 2179 2192 +11 853 9,901 +367 Hover/Click
Sep24 230605 2167 2173 2165 2172 +5 332 5,409 +216 Hover/Click
Total Volume and Open Interest 34,728 313,944 +294  
London Sugar(LCE) Weekly Monthly
Aug23 230605 689.00 696.20 675.70 676.40 -9.70 5,553 34,718 -890 Hover/Click
Oct23 230605 681.00 685.40 669.10 669.90 -8.60 2,282 21,068 +147 Hover/Click
Dec23 230605 669.30 673.10 658.80 659.50 -7.60 1,032 13,980 +212 Hover/Click
Mar24 230605 658.50 661.30 648.90 649.30 -7.00 463 7,790 +79 Hover/Click
May24 230605 645.00 646.00 636.90 637.50 -5.30 243 4,143 +28 Hover/Click
Total Volume and Open Interest 9,637 85,802 -444  
Cotton(ICE) Weekly Monthly
Jul23 230605 85.99 86.45 84.38 84.79 -1.26 16,756 68,070 -3,534 Hover/Click
Oct23 230605 82.42 82.42 82.42 82.42 -0.40 2 27 -2 Hover/Click
Dec23 230605 82.05 82.45 81.10 81.42 -0.43 18,122 98,848 +3,863 Hover/Click
Mar24 230605 81.75 81.97 80.96 81.21 -0.44 3,202 15,626 +489 Hover/Click
May24 230605 81.28 81.84 80.91 81.11 -0.48 619 4,905 -13 Hover/Click
Jul24 230605 81.18 81.62 80.80 80.94 -0.48 309 4,722 +63 Hover/Click
Total Volume and Open Interest 39,480 200,700 +1,164  
Crude Oil(NYM) Weekly Monthly
Jul23 230605 75.03 75.06 71.73 72.15 +0.42 322,596 350,582 -18,615 Hover/Click
Aug23 230605 75.10 75.70 71.85 72.26 +0.42 110,943 230,517 +5,472 Hover/Click
Sep23 230605 74.68 74.98 71.62 72.03 +0.39 95,514 241,027 +12,460 Hover/Click
Oct23 230605 73.73 74.60 71.26 71.67 +0.35 47,796 191,472 +4,898 Hover/Click
Nov23 230605 73.02 73.17 70.94 71.28 +0.31 22,183 62,479 +414 Hover/Click
Dec23 230605 73.22 73.40 70.48 70.89 +0.28 60,562 224,911 +1,943 Hover/Click
Jan24 230605 72.72 72.72 70.16 70.48 +0.23 10,085 43,281 +889 Hover/Click
Feb24 230605 72.14 72.14 69.73 70.10 +0.20 3,416 28,296 +195 Hover/Click
Mar24 230605 71.10 71.54 69.42 69.73 +0.16 12,241 42,628 -1,349 Hover/Click
Apr24 230605 70.60 70.75 69.13 69.40 +0.15 1,719 24,488 +141 Hover/Click
May24 230605 69.60 70.53 69.07 69.08 +0.12 1,095 18,652 +50 Hover/Click
Jun24 230605 70.05 71.03 68.42 68.78 +0.10 18,812 110,354 -1,563 Hover/Click
Jul24 230605 69.50 69.81 68.46 68.46 +0.08 671 15,295 +100 Hover/Click
Aug24 230605 68.57 69.30 68.09 68.14 +0.06 345 12,439 +101 Hover/Click
Sep24 230605 69.00 69.03 67.69 67.82 +0.02 2,016 34,599 +306 Hover/Click
Oct24 230605 67.87 68.72 67.54 67.54 -0.01 112 11,260 -5 Hover/Click
Total Volume and Open Interest 734,666 1,928,062 +4,601  
e-miNY Crude Oil(NYM)
Jul23 230605 74.650 75.000 71.725 72.150 +0.400 14,082 2,387 -177  
Aug23 230605 74.050 74.850 71.875 72.250 +0.400 1,144 1,192 +10  
Sep23 230605 73.650 74.800 71.600 72.025 +0.375 161 148 +3  
Oct23 230605 73.600 73.600 71.300 71.675 +0.350 9 25 +0  
Nov23 230605 72.500 72.825 70.925 71.275 +0.300 10 19 +1  
Dec23 230605 73.175 73.500 70.500 70.900 +0.300 42 373 -12  
Jan24 230605 71.725 71.725 70.500 70.500 +0.250 5 23 +0  
Feb24 230605 70.100 71.100 70.100 70.100 +0.200 0 15 +0  
Mar24 230605 71.100 71.100 69.750 69.750 +0.175 0 10 +0  
Apr24 230605 69.400 70.050 69.400 69.400 +0.150 1 1 +0  
Total Volume and Open Interest 15,507 4,304 -173  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230605 241.00 242.86 236.48 237.75 +2.06 52,558 86,321 -2,308 Hover/Click
Aug23 230605 240.71 242.60 236.21 237.46 +2.04 25,522 36,179 +886 Hover/Click
Sep23 230605 240.14 242.93 236.68 237.96 +2.01 19,628 35,407 +629 Hover/Click
Oct23 230605 241.67 242.44 237.17 238.30 +1.95 9,385 29,322 +1,408 Hover/Click
Nov23 230605 241.84 242.32 237.32 238.20 +1.90 4,912 20,877 +375 Hover/Click
Dec23 230605 238.64 241.89 236.44 237.72 +1.86 10,737 40,873 +20 Hover/Click
Jan24 230605 241.00 241.00 236.39 237.56 +1.77 1,949 12,843 -54 Hover/Click
Feb24 230605 237.00 239.58 236.29 237.00 +1.67 1,698 5,526 +208 Hover/Click
Mar24 230605 238.04 238.92 234.40 235.66 +1.56 2,071 8,262 -62 Hover/Click
Apr24 230605 236.09 236.10 232.90 233.52 +1.53 807 4,327 -130 Hover/Click
May24 230605 234.58 234.58 231.90 232.13 +1.51 453 2,201 +51 Hover/Click
Jun24 230605 234.44 234.67 230.19 231.07 +1.50 1,729 12,489 +74 Hover/Click
Jul24 230605 231.00 233.74 229.93 230.57 +1.39 101 1,075 -14 Hover/Click
Aug24 230605 230.50 232.79 229.63 230.21 +1.28 42 1,013 +6 Hover/Click
Total Volume and Open Interest 132,282 311,268 +1,066  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230605 254.35 257.48 251.34 252.44 +2.37 65,039 101,247 -1,485 Hover/Click
Aug23 230605 247.94 250.85 244.78 245.81 +1.99 46,564 57,150 +3,757 Hover/Click
Sep23 230605 240.73 243.66 238.34 239.40 +1.75 27,355 44,936 +1,126 Hover/Click
Oct23 230605 224.83 224.95 219.52 220.61 +1.42 14,291 32,592 +769 Hover/Click
Nov23 230605 214.18 218.50 213.20 213.96 +1.13 5,477 17,224 +512 Hover/Click
Dec23 230605 215.00 215.00 208.88 209.84 +0.91 8,177 26,317 +381 Hover/Click
Jan24 230605 210.26 211.86 207.84 208.44 +0.69 3,822 16,527 +967 Hover/Click
Feb24 230605 210.54 211.60 207.87 208.34 +0.56 1,805 3,569 +111 Hover/Click
Mar24 230605 212.05 212.52 208.74 209.17 +0.49 916 3,643 +328 Hover/Click
Apr24 230605 228.52 228.52 224.84 225.38 +0.44 302 1,511 +31 Hover/Click
Total Volume and Open Interest 174,608 312,311 +6,703  
e-miNY RBOB Gasoline(NYM)
Jul23 230605 252.44 252.44 252.44 252.44 +2.37 0 2 +0  
Aug23 230605 245.81 245.81 245.81 245.81 +1.99        
Sep23 230605 239.40 239.40 239.40 239.40 +1.75        
Oct23 230605 220.61 220.61 220.61 220.61 +1.42        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230605 2.214 2.317 2.184 2.245 +0.073 155,169 374,321 -5,093 Hover/Click
Aug23 230605 2.309 2.435 2.300 2.366 +0.067 53,823 108,721 -1,665 Hover/Click
Sep23 230605 2.343 2.451 2.321 2.384 +0.068 34,715 202,461 +1,216 Hover/Click
Oct23 230605 2.474 2.576 2.451 2.515 +0.067 31,775 112,385 -1,460 Hover/Click
Nov23 230605 2.925 3.031 2.925 2.981 +0.060 10,616 64,374 +920 Hover/Click
Dec23 230605 3.419 3.502 3.419 3.456 +0.052 4,986 44,531 -177 Hover/Click
Jan24 230605 3.680 3.768 3.672 3.724 +0.055 12,091 77,045 +376 Hover/Click
Feb24 230605 3.617 3.694 3.616 3.655 +0.057 4,114 32,844 +424 Hover/Click
Mar24 230605 3.339 3.407 3.339 3.378 +0.054 7,757 56,869 +705 Hover/Click
Apr24 230605 3.046 3.097 3.045 3.075 +0.040 7,961 55,210 -521 Hover/Click
May24 230605 3.041 3.080 3.029 3.062 +0.040 3,372 22,396 +153 Hover/Click
Jun24 230605 3.154 3.192 3.140 3.171 +0.036 2,407 11,235 -349 Hover/Click
Jul24 230605 3.268 3.300 3.254 3.283 +0.033 2,161 10,173 +309 Hover/Click
Aug24 230605 3.328 3.349 3.303 3.331 +0.030 1,276 10,322 +190 Hover/Click
Sep24 230605 3.307 3.316 3.271 3.297 +0.028 1,214 10,268 -5 Hover/Click
Oct24 230605 3.382 3.401 3.354 3.380 +0.027 2,945 30,916 +234 Hover/Click
Total Volume and Open Interest 340,870 1,383,700 -3,283  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230605 77.68 78.73 76.31 76.71 +0.58 273,536 515,035 -2,125 Hover/Click
Sep23 230605 77.88 78.47 76.06 76.47 +0.50 180,615 401,983 +6,138 Hover/Click
Oct23 230605 78.00 78.06 75.66 76.07 +0.44 91,641 193,327 +1,503 Hover/Click
Nov23 230605 76.60 77.66 75.26 75.67 +0.38 54,262 122,779 +854 Hover/Click
Dec23 230605 76.50 77.26 74.87 75.26 +0.31 117,736 278,655 -4,735 Hover/Click
Jan24 230605 75.86 76.85 74.50 74.87 +0.26 23,569 70,397 +3,223 Hover/Click
Feb24 230605 75.66 76.33 74.22 74.51 +0.23 8,732 70,170 +104 Hover/Click
Mar24 230605 75.31 76.07 73.81 74.17 +0.20 19,033 66,032 +1,147 Hover/Click
Apr24 230605 74.95 75.72 73.56 73.84 +0.17 3,104 21,614 +641 Hover/Click
May24 230605 74.63 75.39 73.28 73.53 +0.14 1,806 23,369 -181 Hover/Click
Jun24 230605 74.20 75.14 72.92 73.25 +0.10 24,562 90,409 -1,833 Hover/Click
Jul24 230605 74.04 74.05 72.74 72.96 +0.07 741 17,323 -266 Hover/Click
Aug24 230605 73.50 73.50 72.69 72.69 +0.04 671 13,438 +25 Hover/Click
Sep24 230605 72.44 72.44 72.44 72.44 +0.02 1,151 23,977 -33 Hover/Click
Total Volume and Open Interest 830,858 2,222,512 +2,815  
Gas Oil(ICE) Weekly Monthly
Jun23 230605 698.25 720.25 697.25 707.00 +11.75 29,510 73,882 -4,364 Hover/Click
Jul23 230605 700.00 712.25 689.50 698.75 +11.25 74,667 141,311 -2,457 Hover/Click
Aug23 230605 698.00 710.00 688.00 697.00 +11.50 37,235 75,845 +3,403 Hover/Click
Sep23 230605 696.50 710.75 689.50 698.25 +11.25 23,525 61,243 +742 Hover/Click
Oct23 230605 691.75 712.25 691.00 699.50 +10.75 12,788 67,477 +1,386 Hover/Click
Nov23 230605 692.00 709.25 688.25 696.25 +10.50 7,447 36,151 -910 Hover/Click
Dec23 230605 688.50 704.00 682.75 691.00 +10.00 22,678 98,446 -2,156 Hover/Click
Jan24 230605 692.00 693.75 682.00 689.50 +9.50 1,127 22,159 -199 Hover/Click
Feb24 230605 690.75 692.50 680.75 688.00 +9.00 1,024 12,868 +192 Hover/Click
Mar24 230605 688.25 690.25 678.50 685.75 +8.50 2,421 26,871 +706 Hover/Click
Total Volume and Open Interest 220,023 706,633 -1,547  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230605 74.55 74.68 71.75 72.15 +0.41 27,085 84,897 +923 Hover/Click
Aug23 230605 74.50 74.74 71.87 72.26 +0.42 40,082 79,698 +1,774 Hover/Click
Sep23 230605 74.26 74.43 71.68 72.03 +0.39 32,491 76,734 +2,318 Hover/Click
Oct23 230605 73.88 74.02 71.50 71.67 +0.35 21,660 29,557 -595 Hover/Click
Nov23 230605 73.48 73.58 71.28 71.28 +0.31 9,447 12,423 +259 Hover/Click
Dec23 230605 73.09 73.13 70.54 70.89 +0.28 10,787 79,988 +163 Hover/Click
Jan24 230605 72.63 72.67 70.49 70.49 +0.24 969 10,213 +120 Hover/Click
Feb24 230605 70.10 70.10 70.10 70.10 +0.20 425 7,236 +26 Hover/Click
Mar24 230605 70.16 70.16 69.62 69.74 +0.17 1,017 10,002 +17 Hover/Click
Apr24 230605 69.68 69.68 69.40 69.40 +0.15 154 4,346 -14 Hover/Click
May24 230605 69.08 69.08 69.08 69.08 +0.12 192 2,970 +16 Hover/Click
Jun24 230605 69.96 69.96 68.67 68.78 +0.10 3,585 28,627 -167 Hover/Click
Jul24 230605 68.46 68.46 68.46 68.46 +0.08 67 2,592 -27 Hover/Click
Aug24 230605 68.14 68.14 68.14 68.14 +0.06 11 1,896 -8 Hover/Click
Sep24 230605 67.82 67.82 67.82 67.82 +0.02 370 6,839 +40 Hover/Click
Oct24 230605 67.54 67.54 67.54 67.54 -0.01 2 1,850 -2 Hover/Click
Total Volume and Open Interest 150,808 514,195 +4,610  
US Dollar Index(ICE) Weekly Monthly
Jun23 230605 103.975 104.360 103.870 103.935 -0.018 12,818 30,154 -815 Hover/Click
Sep23 230605 103.615 103.945 103.480 103.540 +0.003 779 2,695 +246 Hover/Click
Dec23 230605 103.470 103.500 103.200 103.200 +0.007 0 21 +0 Hover/Click
Total Volume and Open Interest 13,597 32,871 -569  
Australian Dollar(CME) Weekly Monthly
Jun23 230605 66.06 66.41 65.83 66.20 +0.04 105,206 200,109 -5,893 Hover/Click
Sep23 230605 66.22 66.61 66.05 66.42 +0.05 2,272 3,661 +242 Hover/Click
Dec23 230605 66.60 66.77 66.24 66.60 +0.05 21 129 -1 Hover/Click
Total Volume and Open Interest 107,672 204,637 -5,585  
British Pound(CME) Weekly Monthly
Jun23 230605 124.51 124.55 123.72 124.39 -0.17 96,837 219,019 -1,240 Hover/Click
Sep23 230605 124.70 124.70 123.90 124.56 -0.17 1,691 9,309 +82 Hover/Click
Dec23 230605 124.55 124.62 123.95 124.59 -0.18 6 9,102 -2 Hover/Click
Total Volume and Open Interest 98,651 238,194 -1,176  
Canadian Dollar(CME) Weekly Monthly
Jun23 230605 74.47 74.56 74.31 74.44 -0.04 69,133 163,062 -5,660 Hover/Click
Sep23 230605 74.64 74.70 74.45 74.59 -0.04 1,624 6,513 +142 Hover/Click
Dec23 230605 74.72 74.78 74.57 74.68 -0.06 45 1,966 -2 Hover/Click
Mar24 230605 74.79 74.86 74.63 74.74 -0.07 1 132 +1 Hover/Click
Total Volume and Open Interest 70,832 172,067 -5,530  
Japanese Yen(CME) Weekly Monthly
Jun23 230605 71.58 71.97 71.34 71.77 +0.15 179,137 236,709 +8,169 Hover/Click
Sep23 230605 72.60 72.99 72.38 72.80 +0.14 2,489 8,300 +225 Hover/Click
Dec23 230605 73.46 74.02 73.40 73.86 +0.15 19 185 +6 Hover/Click
Total Volume and Open Interest 181,995 248,013 +8,444  
Swiss Franc(CME) Weekly Monthly
Jun23 230605 110.24 110.64 109.81 110.59 +0.37 15,262 40,912 -1,011 Hover/Click
Sep23 230605 111.27 111.75 110.93 111.72 +0.38 255 793 +16 Hover/Click
Dec23 230605 112.84 112.84 112.03 112.84 +0.39 10 159 +6 Hover/Click
Total Volume and Open Interest 15,531 41,892 -985  
EuroFX(CME) Weekly Monthly
Jun23 230605 107.17 107.31 106.83 107.23 +0.02 205,107 743,607 -757 Hover/Click
Sep23 230605 107.69 107.84 107.38 107.77 +0.01 7,779 24,732 +2,299 Hover/Click
Dec23 230605 108.17 108.31 107.87 108.26 +0.01 244 3,408 -182 Hover/Click
Total Volume and Open Interest 213,331 775,530 +1,322  
Mexican Peso(CME) Weekly Monthly
Jun23 230605 568.13 571.38 566.63 571.25 +3.00 44,207 226,132 +3,385 Hover/Click
Sep23 230605 558.13 561.38 556.88 561.25 +2.88 696 3,308 +477 Hover/Click
Total Volume and Open Interest 44,923 229,478 +3,872  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230605 60.5500 60.8500 60.4200 60.7300 +0.0900 30,010 39,236 -1,268 Hover/Click
Sep23 230605 60.5500 60.8300 60.4000 60.7100 +0.0900 464 1,643 +97 Hover/Click
Total Volume and Open Interest 30,474 40,883 -1,171  
Brazilian Real(CME) Weekly Monthly
Jul23 230605 200.50 202.55 199.95 202.15 +1.70 6,321 41,319 +839  
Aug23 230605 200.30 201.45 199.00 201.10 +1.70 110 124 +65  
Sep23 230605 197.15 200.30 197.15 200.05 +1.70 0 2,080 +0 Hover/Click
Oct23 230605 199.10 199.10 199.10 199.10 +1.70        
Total Volume and Open Interest 6,431 43,523 +904  
Bitcoin RR(CME) Weekly Monthly
Jun23 230605 27335 27615 25390 25640 -1745 7,219 9,277 -230 Hover/Click
Jul23 230605 27505 27770 25560 25820 -1730 532 2,718 +88 Hover/Click
Aug23 230605 27190 27905 25775 25995 -1715 19 94 +6 Hover/Click
Sep23 230605 26125 27990 25910 26125 -1715 2 58 +1 Hover/Click
Oct23 230605 26375 26375 26115 26235 -1715 0 5 +0 Hover/Click
Total Volume and Open Interest 7,772 12,189 -135  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230605 127~160 127~310 126~180 127~220 unch 7,928 17,916 -10,945 Hover/Click
Sep23 230605 127~260 128~080 126~250 127~290 -0~010 299,441 1,230,550 +4,571 Hover/Click
Dec23 230605 127~140 127~300 127~140 127~300 -0~010 1 4 +0 Hover/Click
Total Volume and Open Interest 307,370 1,248,470 -6,374  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 112~305 113~100 112~175 113~035 +0~020 22,951 24,896 -16,368 Hover/Click
Sep23 230605 113~235 114~035 113~100 113~285 +0~015 1,558,864 4,577,442 -40,268 Hover/Click
Dec23 230605 114~100 114~125 114~100 114~125 +0~015 2 4 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 107~312 108~100 107~234 108~042 +0~020 27,467 27,795 -11,494 Hover/Click
Sep23 230605 108~174 108~274 108~084 108~214 +0~014 1,251,292 4,842,173 +27,778 Hover/Click
Dec23 230605 109~110 109~110 109~110 109~110 +0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 102~034 102~082 102~001 102~052 +0~014 1,686 5,042 -17,013 Hover/Click
Sep23 230605 102~205 102~264 102~170 102~226 +0~010 736,897 3,302,312 +63,291 Hover/Click
Dec23 230605 103~100 103~100 103~100 103~100 +0~010 0 6 +0 Hover/Click
Total Volume and Open Interest 738,583 3,307,360 +46,278  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230605 95.105 95.120 95.080 95.105 -0.010 30,807 229,058 -351  
Sep23 230605 94.670 94.705 94.635 94.660 -0.035 28,430 184,108 +604  
Dec23 230605 94.575 94.625 94.545 94.570 -0.060 42,681 166,620 +5,868  
Mar24 230605 94.685 94.710 94.625 94.645 -0.095 27,359 104,970 -502  
Jun24 230605 94.860 94.895 94.805 94.820 -0.135 27,615 110,941 -190  
Sep24 230605 95.130 95.140 95.030 95.045 -0.155 24,017 84,752 +230  
Dec24 230605 95.320 95.345 95.215 95.240 -0.155 29,346 136,533 +4,647  
Mar25 230605 95.450 95.470 95.345 95.365 -0.150 19,054 73,525 +796  
Jun25 230605 95.530 95.555 95.430 95.455 -0.145 10,878 47,365 +390  
Sep25 230605 95.625 95.625 95.530 95.540 -0.140 10,056 35,089 +229  
Dec25 230605 95.700 95.700 95.620 95.625 -0.130 7,640 48,067 -75  
Mar26 230605 95.770 95.780 95.700 95.705 -0.125 7,248 42,775 +856  
Jun26 230605 95.840 95.850 95.775 95.780 -0.115 3,969 17,733 +18  
Sep26 230605 95.905 95.915 95.845 95.850 -0.110 2,993 15,427 +163  
Dec26 230605 95.965 95.975 95.910 95.915 -0.105 2,342 17,263 -425  
Mar27 230605 96.025 96.040 95.970 95.975 -0.105 1,889 22,214 -202  
Jun27 230605 96.065 96.085 96.025 96.025 -0.105 1,118 9,425 +444  
Sep27 230605 96.125 96.125 96.060 96.065 -0.100 618 3,082 +142  
Total Volume and Open Interest 278,294 1,497,543 +12,699  
Ultra T-Bond(CBOT)
Jun23 230605 134~28 136~13 134~15 135~26 -0~04 2,562 7,435 -1,366  
Sep23 230605 135~30 136~24 134~24 136~03 -0~05 172,204 1,458,947 -3,738  
Dec23 230605 136~03 136~03 136~03 136~03 -0~05        
Total Volume and Open Interest 174,766 1,466,382 -5,104  
Ultra 10-Yr T-Note(CBOT)
Jun23 230605 118~135 119~020 118~050 118~265 +0~010 8,760 16,600 -2,941  
Sep23 230605 119~185 120~000 119~000 119~250 +0~010 421,622 1,654,433 -6,135  
Dec23 230605 119~180 119~180 119~180 119~180 +0~010        
Total Volume and Open Interest 430,382 1,671,033 -9,076  
30 Day Federal Funds(CBOT)
Jun23 230605 94.878 94.895 94.872 94.882 +0.007 127,902 266,618 -5,359  
Jul23 230605 94.815 94.855 94.815 94.830 +0.010 308,895 376,741 -683  
Aug23 230605 94.705 94.760 94.695 94.720 +0.015 139,443 286,975 -2,011  
Sep23 230605 94.710 94.770 94.710 94.730 +0.015 27,320 54,372 -1,027  
Oct23 230605 94.740 94.800 94.725 94.745 +0.010 83,561 151,406 +8,595  
Nov23 230605 94.855 94.915 94.815 94.860 +0.015 39,934 106,580 +1,002  
Total Volume and Open Interest 794,019 1,438,159 -962  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230605 148.82 148.88 148.51 148.56 -0.30 845 17,395 -186 Hover/Click
Sep23 230605 148.08 148.11 147.76 147.79 -0.31 175 1,074 +94 Hover/Click
Dec23 230605 147.69 147.69 147.69 147.69 -0.31       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230605 137.28 137.32 135.42 135.88 -1.82 169,259 219,777 -13,099  
Sep23 230605 137.00 137.00 135.08 135.54 -1.80 112,794 160,094 +72,801  
Dec23 230605 134.92 134.92 134.92 134.92 -1.82 0 2 +0  
Total Volume and Open Interest 282,053 379,873 +59,702  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230605 135.43 135.43 134.58 134.84 -0.80 1,227,120 1,204,668 -104,509 Hover/Click
Sep23 230605 134.68 134.70 133.88 134.14 -0.78 757,639 748,519 +352,920 Hover/Click
Dec23 230605 134.45 134.45 132.73 133.64 -0.80 0 10 +0 Hover/Click
Total Volume and Open Interest 1,984,759 1,953,197 +248,411  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230605 117.65 117.67 117.27 117.41 -0.37 1,106,738 1,335,300 -60,945 Hover/Click
Sep23 230605 117.00 117.00 116.59 116.75 -0.36 726,373 866,310 +405,255 Hover/Click
Dec23 230605 118.87 118.87 118.48 118.48 -0.37       Hover/Click
Total Volume and Open Interest 1,833,111 2,201,610 +344,310  
Euro-Schatz(EUREX)
Jun23 230605 105.43 105.43 105.24 105.29 -0.15 1,154,642 1,709,396 -205,509  
Sep23 230605 105.59 105.60 105.43 105.49 -0.13 814,878 1,169,244 +436,882  
Dec23 230605 105.29 105.29 105.29 105.29 -0.15        
Total Volume and Open Interest 1,969,520 2,878,640 +231,373  
3-Mth Euribor(EUREX)
Jun23 230605 96.425 96.425 96.425 96.425 unch 0 70 +0  
Sep23 230605 96.165 96.165 96.165 96.165 -0.020 4 69 +0  
Dec23 230605 96.225 96.225 96.225 96.225 -0.035 0 19 +0  
Total Volume and Open Interest 4 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230605 96~14 96~21 96~07 96~16 -0~21 681 1,258 -347 Hover/Click
Sep23 230605 96~16 96~28 96~08 96~14 -0~20 142,246 491,740 -3,075 Hover/Click
Total Volume and Open Interest 142,927 492,998 -3,422  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230605 96.425 96.430 96.415 96.420 -0.005 104,050 543,428 +1,426  
Sep23 230605 96.180 96.185 96.155 96.165 -0.020 128,703 592,069 -3,664  
Dec23 230605 96.245 96.255 96.200 96.220 -0.035 91,008 414,569 +1,746  
Total Volume and Open Interest 818,819 3,608,695 +9,960  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230605 95.89 95.93 95.88 95.92 +0.03 57,625 175,986 -3,993  
Sep23 230605 95.77 95.78 95.71 95.74 -0.03 44,973 189,060 +2,433  
Dec23 230605 95.78 95.80 95.69 95.71 -0.07 22,424 162,133 +4,215  
Mar24 230605 95.92 95.93 95.78 95.79 -0.13 16,940 132,932 +940  
Jun24 230605 96.06 96.09 95.91 95.91 -0.16 15,805 104,440 -1,196  
Sep24 230605 96.20 96.23 96.05 96.05 -0.16 9,710 87,370 +776  
Dec24 230605 96.33 96.34 95.77 96.17 -0.15 6,361 54,854 +208  
Mar25 230605 96.41 96.43 96.27 96.27 -0.15 6,656 42,157 +563  
Jun25 230605 96.40 96.40 96.35 96.35 -0.15 1,088 4,583 +904  
Sep25 230605 96.45 96.45 96.41 96.41 -0.13 13 464 -1  
Total Volume and Open Interest 181,708 954,522 +4,885  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230605 96.36 96.37 96.21 96.21 -0.14 129,406 1,061,345 -10,023  
Sep23 230605 96.36 96.36 96.22 96.22 -0.15 1,302 25,191 +1,077  
Total Volume and Open Interest 130,708 1,086,536 -8,946  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230605 96.58 96.59 96.42 96.43 -0.14 204,724 770,054 -5,718  
Sep23 230605 96.61 96.61 96.49 96.50 -0.14 375 8,013 +266  
Total Volume and Open Interest 205,099 778,067 -5,452  
Gold(CMX) Weekly Monthly
Jun23 230605 1947.5 1961.9 1937.8 1958.0 +5.6 356 3,729 -826 Hover/Click
Aug23 230605 1962.3 1980.4 1953.8 1974.3 +4.7 209,694 371,504 -6,417 Hover/Click
Oct23 230605 1982.4 1999.5 1973.9 1993.9 +4.8 2,167 11,355 -9 Hover/Click
Dec23 230605 2001.4 2018.7 1992.7 2012.9 +4.9 2,650 36,466 -24 Hover/Click
Feb24 230605 2019.3 2036.5 2012.0 2032.2 +5.2 831 6,085 -120 Hover/Click
Apr24 230605 2036.8 2051.6 2032.4 2050.1 +5.5 73 1,699 +12 Hover/Click
Jun24 230605 2051.0 2071.1 2051.0 2067.8 +5.8 83 1,186 +26 Hover/Click
Aug24 230605 2084.0 2084.0 2084.0 2084.0 +6.4 47 119 +6 Hover/Click
Oct24 230605 2097.5 2097.5 2097.5 2097.5 +6.4 22 39 +2 Hover/Click
Dec24 230605 2100.0 2113.5 2100.0 2110.6 +6.4 24 696 -12 Hover/Click
Feb25 230605 2126.4 2126.4 2126.4 2126.4 +6.4       Hover/Click
Apr25 230605 2143.6 2143.6 2143.6 2143.6 +6.4       Hover/Click
Total Volume and Open Interest 216,966 435,965 -7,397  
Silver(CMX) Weekly Monthly
Jul23 230605 2369.0 2378.5 2332.0 2363.5 -11.2 62,064 96,975 -1,663 Hover/Click
Sep23 230605 2387.0 2399.5 2353.5 2385.5 -11.1 3,554 25,912 +1,631 Hover/Click
Dec23 230605 2417.0 2432.5 2394.0 2418.4 -11.5 447 8,359 +77 Hover/Click
Mar24 230605 2436.5 2457.0 2427.0 2450.0 -11.1 54 1,624 +8 Hover/Click
May24 230605 2469.4 2469.4 2469.4 2469.4 -11.1 11 310 -3 Hover/Click
Jul24 230605 2488.8 2488.8 2488.8 2488.8 -11.1 0 11 +0 Hover/Click
Sep24 230605 2507.5 2507.5 2507.5 2507.5 -11.1 0 9 +0 Hover/Click
Total Volume and Open Interest 66,148 133,806 +10  
Platinum(NYMEX) Weekly Monthly
Jul23 230605 1007.7 1043.0 1006.7 1036.4 +32.9 15,896 55,264 -1,275 Hover/Click
Oct23 230605 1017.3 1046.8 1013.5 1041.3 +31.4 2,114 12,495 +1,003 Hover/Click
Jan24 230605 1017.5 1048.7 1017.5 1045.1 +30.1 28 589 +7 Hover/Click
Apr24 230605 1023.6 1052.3 1022.5 1047.6 +28.7 18 96 +0 Hover/Click
Total Volume and Open Interest 18,056 68,461 -265  
Palladium(NYMEX) Weekly Monthly
Jun23 230605 1391.00 1399.50 1389.00 1395.50 +8.70 0 10 -20 Hover/Click
Sep23 230605 1426.50 1448.50 1391.00 1410.30 +6.80 1,743 11,231 +16 Hover/Click
Dec23 230605 1428.00 1428.00 1423.70 1423.70 +7.00 1 86 +0 Hover/Click
Total Volume and Open Interest 1,744 11,332 -4  
Copper(CMX) Weekly Monthly
Jul23 230605 372.80 378.45 368.60 376.80 +4.05 82,608 121,510 +791 Hover/Click
Sep23 230605 374.00 379.60 370.20 378.15 +3.85 11,574 54,860 +769 Hover/Click
Dec23 230605 375.30 380.95 372.50 379.70 +3.70 3,674 31,803 +53 Hover/Click
Mar24 230605 375.35 381.15 373.80 380.75 +3.50 1,301 10,770 +234 Hover/Click
May24 230605 378.45 381.30 378.45 381.20 +3.35 266 1,943 +152 Hover/Click
Total Volume and Open Interest 100,092 228,044 +2,044  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230605 33817 33894 33600 33619 -198 218,205 100,094 +5,201 Hover/Click
Sep23 230605 34110 34174 33887 33906 -192 1,654 2,328 +129 Hover/Click
Dec23 230605 34347 34365 34112 34112 -207 7 30 +1 Hover/Click
Mar24 230605 34180 34180 34180 34180 -201 0 1 +0 Hover/Click
Total Volume and Open Interest 219,866 102,453 +5,331  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230605 33820 33896 33592 33619 -198 123,183 28,658 +76 Hover/Click
Sep23 230605 34118 34184 33885 33906 -192 2,470 2,221 +434 Hover/Click
Dec23 230605 34300 34345 34112 34112 -207 46 126 +35 Hover/Click
Mar24 230605 34180 34180 34180 34180 -201 0 6 +0 Hover/Click
Total Volume and Open Interest 125,699 31,011 +545  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230605 4288.00 4305.75 4273.00 4281.00 -7.00 1,955,603 2,412,592 +23,453 Hover/Click
Sep23 230605 4330.75 4348.75 4315.75 4324.00 -7.00 27,047 66,990 +6,364 Hover/Click
Dec23 230605 4376.00 4391.50 4361.00 4367.50 -7.25 1,008 6,380 +149 Hover/Click
Mar24 230605 4411.25 4425.75 4411.25 4411.25 -7.50 155 558 +30 Hover/Click
Total Volume and Open Interest 1,983,813 2,489,291 +29,996  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230605 4288.50 4305.75 4273.00 4281.00 -7.00 1,062,730 410,767 +11,287 Hover/Click
Sep23 230605 4331.00 4349.00 4316.00 4324.00 -7.00 12,417 8,700 +1,236 Hover/Click
Dec23 230605 4374.00 4392.50 4361.00 4367.50 -7.25 375 701 +42 Hover/Click
Mar24 230605 4411.25 4411.25 4411.25 4411.25 -7.50 35 156 +13 Hover/Click
Total Volume and Open Interest 1,075,558 420,345 +12,579  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230605 14577.00 14694.75 14512.75 14588.75 +13.50 623,290 285,534 -1,527 Hover/Click
Sep23 230605 14767.00 14869.50 14684.50 14763.50 +14.50 4,940 10,960 +1,168 Hover/Click
Dec23 230605 14917.25 15044.00 14868.75 14939.75 +14.50 408 767 +271 Hover/Click
Total Volume and Open Interest 628,638 297,383 -88  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230605 14582.75 14695.25 14512.75 14588.75 +13.50 960,375 102,195 -1,953 Hover/Click
Sep23 230605 14752.00 14872.00 14684.75 14763.50 +14.50 9,703 8,706 +550 Hover/Click
Dec23 230605 14925.25 15044.50 14864.25 14939.75 +14.50 281 500 +21 Hover/Click
Total Volume and Open Interest 970,359 111,486 -1,382  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230605 2510.50 2518.00 2467.60 2481.30 -27.50 16,895 38,193 -822 Hover/Click
Sep23 230605 2505.80 2533.70 2500.40 2503.70 -23.40 0 10 +0 Hover/Click
Dec23 230605 2518.90 2518.90 2518.90 2518.90 -27.00       Hover/Click
Total Volume and Open Interest 16,895 38,203 -822  
Volatility Index(CBOE)
Jun23 230605 17.00 17.15 16.48 16.50 -0.45 87,276 176,062 +2,303  
Jul23 230605 18.90 19.00 18.30 18.34 -0.42 61,501 108,728 +11,028  
Aug23 230605 19.95 20.02 19.50 19.55 -0.24 24,265 44,127 +2,694  
Sep23 230605 21.00 21.05 20.60 20.65 -0.20 11,091 27,374 -230  
Total Volume and Open Interest 199,546 399,117 +17,745  
S & P 600(CME)
Jun23 230605 1158.80 1158.80 1158.80 1158.80 -24.70        
Sep23 230605 1167.40 1167.40 1167.40 1167.40 -25.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230605 1835.80 1842.80 1798.50 1809.60 -25.00 285,999 516,829 -10,361 Hover/Click
Sep23 230605 1854.80 1861.50 1816.30 1826.30 -25.80 1,840 6,487 +567 Hover/Click
Dec23 230605 1841.30 1868.90 1837.40 1841.30 -25.50 3 106 +0 Hover/Click
Total Volume and Open Interest 287,842 523,422 -9,794  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230605 1834.90 1842.80 1798.70 1809.60 -25.00 98,334 22,003 -2,682 Hover/Click
Sep23 230605 1853.50 1861.60 1816.50 1826.30 -25.80 1,615 1,196 +51 Hover/Click
Dec23 230605 1870.00 1878.10 1837.20 1841.30 -25.50 12 30 +4 Hover/Click
Total Volume and Open Interest 99,961 23,231 -2,627  
Nikkei 225(CME)
Jun23 230605 31970 32570 31820 32100 +130 10,144 15,073 -11  
Sep23 230605 32000 32615 31865 32180 +170 581 479 +187  
Total Volume and Open Interest 10,725 15,552 +176  
Nikkei 225(SGX) Weekly Monthly
Jun23 230605 31605 32315 31575 32260 +675 51,014 134,080 -4,472  
Sep23 230605 31555 32260 31550 32225 +700 9,133 12,655 +5,757  
Dec23 230605 31980 31980 31980 31980 +675 0 6,250 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230605 31620 32290 31610 32240 +690 762,759 565,450 -201,854  
Sep23 230605 31555 32230 31555 32180 +690 96,428 52,017 +5,134  
Dec23 230605 31315 31990 31310 31940 +680 2,988 6,759 -5  
Total Volume and Open Interest 878,158 666,428 -190,443  
Nikkei 225(JPX)
Jun23 230605 31610 32290 31610 32240 +690 66,436 229,693 -15,591  
Sep23 230605 31560 32230 31560 32180 +690 9,556 36,939 +5,304  
Dec23 230605 31390 31970 31390 31940 +680 44 32,383 -11  
Total Volume and Open Interest 76,058 341,335 -10,306  
Nikkei 225(CME) Yen
Jun23 230605 31990 32570 31815 32100 +135 43,433 60,739 +450  
Sep23 230605 31905 32515 31765 32050 +145 2,569 3,303 +1,907  
Dec23 230605 31835 31835 31835 31835 +145        
Total Volume and Open Interest 46,002 64,043 +2,357  
Nikkei 225(CME) e-Mini Yen
Jun23 230605 32100 32100 32100 32100 +135        
Sep23 230605 31920 32050 31920 32050 +145        
Dec23 230605 31835 31835 31835 31835 +145        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230605 7267.5 7298.5 7181.5 7203.0 -68.5 58,226 247,439 +4,443  
Jul23 230605 7282.0 7292.5 7202.0 7213.5 -68.5 51 195 +24  
Aug23 230605 7233.5 7233.5 7233.5 7233.5 -68.0        
Sep23 230605 7253.5 7253.5 7253.5 7253.5 -67.0 14 26 +0  
Dec23 230605 7300.0 7300.0 7300.0 7300.0 -65.5        
Mar24 230605 7359.0 7359.0 7359.0 7359.0 -64.5        
Total Volume and Open Interest 58,291 247,661 +4,467  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230605 18892 19147 18813 19021 +134 144,037 121,363 -6,379  
Jul23 230605 18814 19025 18721 18920 +135 1,441 6,335 +110  
Aug23 230605 18945 18945 18945 18945 +133 0 1 +0  
Total Volume and Open Interest 146,365 139,886 -6,318  
DAX(EUREX) Weekly Monthly
Jun23 230605 16060.0 16135.0 15938.0 15982.0 -104.0 65,218 78,941 -1,619  
Sep23 230605 16191.0 16264.0 16080.0 16118.0 -104.0 414 1,027 +160  
Dec23 230605 16261.0 16261.0 16261.0 16261.0 -104.0 2 23 +1  
Total Volume and Open Interest 65,634 79,991 -1,458  
Mini-DAX(EUREX)
Jun23 230605 16059.0 16135.0 15938.0 15982.0 -104.0 42,660 13,775 +74  
Sep23 230605 16215.0 16259.0 16082.0 16118.0 -104.0 207 285 +33  
Dec23 230605 16261.0 16261.0 16261.0 16261.0 -104.0 1 5 -1  
Total Volume and Open Interest 42,868 14,065 +106  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230605 4328 4342 4285 4297 -36 902,796 3,449,653 -15,691  
Sep23 230605 4360 4365 4312 4323 -36 2,783 93,456 +993  
Dec23 230605 4369 4369 4350 4350 -34 0 60,145 +0  
Total Volume and Open Interest 905,579 3,614,110 -14,698  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230605 11455 11493 11384 11419 -26 27,926 130,410 +240  
Sep23 230605 11506 11506 11462 11462 -25 472 2,231 +405  
Dec23 230605 11497 11497 11497 11497 -24 0 706 +0  
Total Volume and Open Interest 28,398 133,347 +645  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230605 7629.50 7661.00 7586.50 7603.00 -16.50 110,904 594,822 -14,035  
Sep23 230605 7649.00 7669.00 7600.50 7615.50 -16.50 4,273 18,489 +4,167  
Dec23 230605 7667.00 7674.50 7667.00 7674.50 -16.50 0 93 +0  
Total Volume and Open Interest 115,177 613,404 -9,868  
SPI 200(SFE) Weekly Monthly
Jun23 230605 7153.0 7253.0 7152.0 7229.0 +76.0 51,758 243,396 +412  
Sep23 230605 7151.0 7208.0 7151.0 7190.0 +79.0 2 154 +1  
Dec23 230605 7213.0 7213.0 7213.0 7213.0 +109.0 0 488 +0  
Total Volume and Open Interest 51,760 244,040 +413  
FTSE MIB(ISE)
Jun23 230605 27055.00 27180.00 26750.00 26869.00 -237.00 17,396 95,499 -1,414  
Sep23 230605 27235.00 27235.00 26860.00 26946.00 -227.00 77 1,076 +69  
Dec23 230605 26961.00 26961.00 26961.00 26961.00 -227.00 0 8 +0  
Total Volume and Open Interest 17,473 96,583 -1,345  
KOSPI 200(KFE)
Jun23 230605 344.90 345.00 343.30 344.00 +1.05 172,356 266,012 -42,667  
Sep23 230605 346.30 346.45 344.85 345.50 +1.10 7,962 81,291 +37,484  
Dec23 230605 348.00 348.45 346.70 347.45 +1.60 18 22,791 -1  
Total Volume and Open Interest 180,336 400,847 -5,213  
GSCI(CME) Weekly Monthly
Jun23 230605 552.85 553.30 546.35 547.45 +3.50 1 543 -1  
Jul23 230605 541.95 544.15 541.95 541.95 +3.50 0 1 +0  
Aug23 230605 539.45 539.45 539.45 539.45 -1.50        
Total Volume and Open Interest 1 544 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9