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 -2.50 132,076 259,626 -6,089 Hover/Click
Aug23 230605 1263.00 1273.00 1255.00 1261.00 -1.50 27,929 49,939 -629 Hover/Click
Sep23 230605 1194.75 1203.00 1184.50 1188.75 -3.75 18,939 30,833 -610 Hover/Click
Nov23 230605 1188.25 1195.00 1176.25 1179.75 -4.00 75,138 214,775 -4,212 Hover/Click
Jan24 230605 1197.75 1204.00 1185.50 1189.00 -4.25 9,274 36,761 +825 Hover/Click
Mar24 230605 1192.50 1202.25 1185.25 1189.00 -4.00 7,332 37,788 +536 Hover/Click
May24 230605 1200.00 1204.50 1188.75 1193.00 -3.50 3,316 16,107 +641 Hover/Click
Jul24 230605 1204.00 1208.50 1192.75 1197.50 -2.75 1,165 8,945 -168 Hover/Click
Aug24 230605 1185.25 1190.25 1185.25 1185.25 -3.75 53 488 +4 Hover/Click
Sep24 230605 1165.50 1165.75 1154.75 1154.75 -5.50 79 711 +29 Hover/Click
Nov24 230605 1149.75 1157.00 1141.75 1142.25 -6.00 541 9,033 -81 Hover/Click
Jan25 230605 1144.00 1144.00 1144.00 1144.00 -5.50 10 63 -3 Hover/Click
Mar25 230605 1136.50 1136.50 1136.50 1136.50 -5.50 6 5 +1 Hover/Click
May25 230605 1129.50 1129.50 1129.50 1129.50 -5.75 7 845 +0 Hover/Click
Total Volume and Open Interest 275,884 666,251 -9,759  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230605 398.50 402.30 397.20 401.20 +3.40 74,496 147,339 -3,033 Hover/Click
Aug23 230605 392.50 396.40 392.00 394.50 +2.50 26,147 60,962 +1,561 Hover/Click
Sep23 230605 381.80 385.80 381.60 383.20 +2.00 13,764 49,588 -459 Hover/Click
Oct23 230605 371.70 374.90 371.10 372.60 +2.20 7,110 27,541 -75 Hover/Click
Dec23 230605 367.70 372.30 367.70 370.20 +2.50 31,923 134,426 +1,453 Hover/Click
Jan24 230605 366.80 369.90 366.20 367.70 +2.10 7,252 30,246 +111 Hover/Click
Mar24 230605 362.30 364.80 360.80 362.40 +1.60 2,053 17,622 +198 Hover/Click
May24 230605 359.90 361.10 357.90 359.10 +1.50 852 8,642 +76 Hover/Click
Jul24 230605 359.00 360.70 357.30 358.50 +1.40 482 4,482 +184 Hover/Click
Aug24 230605 356.00 358.70 355.30 356.30 +1.20 92 968 +19 Hover/Click
Total Volume and Open Interest 164,352 485,289 +77  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230605 49.61 49.89 48.63 49.26 -0.24 80,244 162,702 -5,824 Hover/Click
Aug23 230605 49.56 49.88 48.69 49.19 -0.28 27,013 72,863 -1,322 Hover/Click
Sep23 230605 49.36 49.70 48.55 48.98 -0.28 14,576 47,790 -333 Hover/Click
Oct23 230605 48.91 49.34 48.29 48.64 -0.28 7,950 28,742 -907 Hover/Click
Dec23 230605 48.74 49.23 48.16 48.48 -0.29 34,425 147,693 -39 Hover/Click
Jan24 230605 48.66 49.10 48.09 48.41 -0.25 7,142 25,101 +318 Hover/Click
Mar24 230605 48.63 48.91 47.91 48.28 -0.19 7,176 21,641 +141 Hover/Click
May24 230605 48.46 48.67 47.71 48.11 -0.16 3,507 14,621 +671 Hover/Click
Jul24 230605 47.88 48.28 47.45 47.89 -0.13 2,256 18,776 +514 Hover/Click
Aug24 230605 47.38 48.04 47.30 47.57 -0.12 436 1,864 -22 Hover/Click
Total Volume and Open Interest 185,722 548,322 -7,084  
Canola(WCE) Weekly Monthly
Jul23 230605 656.5 665.6 654.0 655.1 -2.9 17,197 98,674 -3,151 Hover/Click
Nov23 230605 637.9 641.3 630.3 631.1 -6.5 22,773 131,355 +460 Hover/Click
Jan24 230605 640.9 646.9 635.8 636.7 -6.6 1,438 15,320 +98 Hover/Click
Mar24 230605 648.8 651.4 642.0 642.4 -6.7 437 7,059 +227 Hover/Click
May24 230605 655.9 656.4 647.4 647.4 -6.9 57 2,977 -1 Hover/Click
Total Volume and Open Interest 41,923 257,596 -2,359  
Corn(CBOT) Weekly Monthly
Jul23 230605 609.00 614.00 595.00 597.50 -11.50 153,589 461,380 -15,695 Hover/Click
Sep23 230605 536.50 542.00 529.00 530.25 -5.25 73,162 321,144 +5,059 Hover/Click
Dec23 230605 543.00 548.00 535.25 537.00 -4.25 90,885 394,279 +6,324 Hover/Click
Mar24 230605 552.00 556.75 545.00 546.75 -3.25 11,132 63,666 +867 Hover/Click
May24 230605 555.25 562.00 550.50 552.75 -2.75 6,005 22,321 +975 Hover/Click
Jul24 230605 557.25 564.00 552.25 554.75 -2.50 4,158 34,360 +981 Hover/Click
Sep24 230605 522.75 524.50 516.25 519.00 -3.25 542 6,405 +86 Hover/Click
Dec24 230605 514.25 518.25 508.75 511.75 -4.25 1,771 25,231 +518 Hover/Click
Mar25 230605 523.00 525.25 518.00 519.75 -4.00 25 621 -1 Hover/Click
May25 230605 522.50 522.50 522.50 522.50 -4.00 3 42 -1 Hover/Click
Total Volume and Open Interest 341,327 1,331,293 -880  
Wheat(CBOT) Weekly Monthly
Jul23 230605 621.50 631.50 615.50 624.00 +5.00 80,028 201,422 -6,173 Hover/Click
Sep23 230605 633.00 643.50 628.25 636.25 +4.00 34,522 82,799 +2,212 Hover/Click
Dec23 230605 652.00 663.00 647.75 655.50 +3.50 25,442 68,060 +2,496 Hover/Click
Mar24 230605 668.75 677.75 663.50 671.25 +3.75 9,200 22,169 +975 Hover/Click
May24 230605 680.50 686.25 672.25 680.25 +4.00 3,225 8,426 +646 Hover/Click
Jul24 230605 681.75 692.00 678.25 686.50 +4.00 2,025 8,434 +681 Hover/Click
Total Volume and Open Interest 154,935 394,678 +971  
Wheat(KCBT) Weekly Monthly
Jul23 230605 812.75 830.75 810.50 822.25 +10.00 29,707 80,856 -581 Hover/Click
Sep23 230605 808.00 825.50 804.75 816.50 +9.25 18,197 50,440 +1,651 Hover/Click
Dec23 230605 804.25 821.25 801.00 812.50 +9.00 11,214 38,777 +715 Hover/Click
Mar24 230605 806.00 816.75 795.25 807.25 +8.00 3,183 15,315 +744 Hover/Click
May24 230605 799.50 810.75 788.75 801.25 +7.75 1,844 3,971 -35 Hover/Click
Jul24 230605 780.75 794.50 774.00 782.75 +4.00 500 2,781 +154 Hover/Click
Sep24 230605 789.00 789.00 772.25 780.00 +4.00 203 501 +74 Hover/Click
Total Volume and Open Interest 64,964 193,059 +2,752  
Wheat(MGE) Weekly Monthly
Jul23 230605 805.75 823.00 805.50 820.25 +12.50 5,396 24,534 -125 Hover/Click
Sep23 230605 807.00 823.25 806.75 822.25 +16.50 4,475 18,996 -1,103 Hover/Click
Dec23 230605 807.50 828.00 807.50 827.00 +15.00 2,453 11,108 +93 Hover/Click
Mar24 230605 827.75 834.25 821.50 832.75 +13.50 377 2,570 +168 Hover/Click
May24 230605 829.75 831.75 829.75 831.75 +12.25 10 127 +2 Hover/Click
Jul24 230605 818.50 818.50 818.50 818.50 +7.75 4 51 +0 Hover/Click
Total Volume and Open Interest 12,726 57,500 -959  
Oats(CBOT) Weekly Monthly
Jul23 230605 336.75 344.50 335.75 343.00 +5.50 380 2,355 -99 Hover/Click
Sep23 230605 346.75 348.50 344.25 347.75 +4.00 200 573 +77 Hover/Click
Dec23 230605 347.00 353.00 347.00 350.75 +2.25 165 1,364 +49 Hover/Click
Mar24 230605 360.00 360.00 360.00 360.00 +2.75 4 155 +3 Hover/Click
Total Volume and Open Interest 749 4,458 +30  
Rough Rice(CBOT) Weekly Monthly
Jul23 230605 17.69 18.08 17.63 17.93 +0.24 406 2,943 -131 Hover/Click
Sep23 230605 15.03 15.19 14.97 15.16 +0.13 238 4,867 +108 Hover/Click
Nov23 230605 15.25 15.28 15.25 15.28 +0.13 21 649 +4 Hover/Click
Jan24 230605 15.25 15.42 15.25 15.42 +0.18 8 53 +8 Hover/Click
Total Volume and Open Interest 673 8,513 -11  
Live Cattle(CME) Weekly Monthly
Jun23 230605 177.500 178.185 176.535 177.150 +0.715 20,608 27,355 -2,789 Hover/Click
Aug23 230605 173.700 174.435 172.650 173.285 +0.385 55,862 157,244 +2,353 Hover/Click
Oct23 230605 176.600 177.200 175.735 176.330 +0.330 30,767 69,822 +1,973 Hover/Click
Dec23 230605 179.650 180.250 178.900 179.600 +0.415 19,208 41,685 +1,318 Hover/Click
Feb24 230605 183.000 183.785 182.630 183.300 +0.515 8,784 18,679 -466 Hover/Click
Apr24 230605 185.785 186.700 185.550 186.130 +0.395 5,578 12,700 +64 Hover/Click
Total Volume and Open Interest 142,897 333,840 +3,098  
Feeder Cattle(CME) Weekly Monthly
Aug23 230605 241.900 243.080 241.035 242.600 +0.700 10,419 36,112 +336 Hover/Click
Sep23 230605 244.800 246.100 244.330 245.630 +0.630 5,444 9,492 -536 Hover/Click
Oct23 230605 247.000 248.000 246.450 247.650 +0.650 3,936 8,418 -347 Hover/Click
Nov23 230605 248.250 248.700 247.300 248.500 +0.700 2,524 6,448 +307 Hover/Click
Jan24 230605 246.750 247.935 246.500 247.735 +0.785 1,161 3,807 +197 Hover/Click
Mar24 230605 247.200 248.250 247.200 248.080 +0.645 176 726 +26 Hover/Click
Apr24 230605 249.950 250.450 249.450 250.380 +0.680 76 316 +23 Hover/Click
Total Volume and Open Interest 23,753 65,364 +15  
Lean Hogs(CME) Weekly Monthly
Jun23 230605 85.500 86.050 84.830 85.330 -1.400 10,316 22,854 -2,989 Hover/Click
Jul23 230605 83.600 85.000 82.330 84.150 -0.500 24,733 67,134 -2,024 Hover/Click
Aug23 230605 81.430 82.250 80.030 81.630 -0.670 14,266 54,939 +713 Hover/Click
Oct23 230605 75.100 76.530 74.250 76.330 +0.580 6,569 35,897 -42 Hover/Click
Dec23 230605 72.930 74.350 72.250 74.280 +0.880 5,550 25,997 +403 Hover/Click
Feb24 230605 78.400 79.930 77.700 79.780 +1.100 1,523 13,438 +159 Hover/Click
Apr24 230605 83.080 84.680 82.600 84.580 +1.250 487 4,179 +70 Hover/Click
May24 230605 87.830 88.200 87.830 88.080 +0.780 0 5 +0  
Total Volume and Open Interest 63,579 225,374 -3,704  
Class III Milk(CME) Weekly Monthly
Jun23 230605 15.26 15.38 15.13 15.19 -0.10 481 6,407 +663 Hover/Click
Jul23 230605 16.14 16.25 15.94 15.97 -0.17 848 6,092 +171 Hover/Click
Aug23 230605 16.96 17.10 16.83 16.87 -0.12 255 3,425 +92 Hover/Click
Sep23 230605 17.76 18.10 17.65 17.74 -0.02 194 2,540 +50 Hover/Click
Oct23 230605 18.31 18.37 18.15 18.20 -0.13 78 1,720 +59 Hover/Click
Nov23 230605 18.50 18.64 18.50 18.55 -0.10 71 1,478 +43 Hover/Click
Dec23 230605 18.05 18.24 18.05 18.11 -0.10 24 1,222 +12 Hover/Click
Jan24 230605 18.00 18.08 17.99 18.00 +0.04 0 410 +0 Hover/Click
Feb24 230605 18.09 18.10 18.03 18.05 +0.06 1 377 +0 Hover/Click
Mar24 230605 18.09 18.10 18.05 18.05 +0.10 1 408 +0 Hover/Click
Apr24 230605 17.94 17.94 17.94 17.94 unch 1 186 +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 1,955 24,931 +1,090  
Cocoa(ICE) Weekly Monthly
Jul23 230605 3020 3065 3002 3056 +30 34,422 102,840 -9,930 Hover/Click
Sep23 230605 3030 3064 3013 3058 +23 27,353 99,231 +6,812 Hover/Click
Dec23 230605 3025 3058 3008 3052 +23 8,494 77,714 +1,521 Hover/Click
Mar24 230605 2990 3021 2973 3016 +23 3,414 39,775 +8 Hover/Click
May24 230605 2967 2997 2955 2991 +21 638 7,546 +36 Hover/Click
Jul24 230605 2949 2976 2939 2969 +17 290 5,797 +59 Hover/Click
Sep24 230605 2928 2952 2926 2948 +13 151 3,656 +41 Hover/Click
Total Volume and Open Interest 74,792 337,588 -1,466  
Coffee "C"(ICE) Weekly Monthly
Jul23 230605 179.95 183.70 179.35 183.10 +2.80 22,533 66,838 -1,956 Hover/Click
Sep23 230605 176.65 180.60 176.50 180.20 +2.50 13,894 66,054 +975 Hover/Click
Dec23 230605 174.90 178.10 174.10 177.70 +2.35 7,308 37,103 +942 Hover/Click
Mar24 230605 173.75 177.65 173.75 177.25 +2.30 2,927 17,462 -222 Hover/Click
May24 230605 174.80 178.05 174.45 177.65 +2.35 564 7,534 +84 Hover/Click
Jul24 230605 175.30 178.10 174.85 178.10 +2.35 294 3,639 +12 Hover/Click
Total Volume and Open Interest 47,963 205,112 -250  
Orange Juice(ICE) Weekly Monthly
Jul23 230605 279.25 280.50 272.50 274.15 -5.75 503 7,690 +26 Hover/Click
Sep23 230605 266.50 267.65 262.30 266.50 -1.90 110 1,446 +105 Hover/Click
Nov23 230605 257.40 258.25 257.40 258.25 -1.55 4 559 +4 Hover/Click
Jan24 230605 250.50 250.75 250.50 250.75 +0.45 0 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 617 9,740 +135  
Sugar #11(ICE) Weekly Monthly
Jul23 230605 24.85 25.08 24.33 24.40 -0.33 68,551 345,854 -3,917 Hover/Click
Oct23 230605 24.56 24.82 24.14 24.19 -0.32 47,123 278,995 +13,696 Hover/Click
Mar24 230605 24.35 24.60 23.98 24.05 -0.28 25,366 168,221 +3,001 Hover/Click
May24 230605 23.00 23.15 22.67 22.79 -0.15 9,326 61,126 +2,337 Hover/Click
Jul24 230605 22.46 22.59 22.20 22.34 -0.10 5,764 62,048 +2,067 Hover/Click
Oct24 230605 22.06 22.13 21.82 22.00 -0.05 1,486 35,506 +129 Hover/Click
Mar25 230605 21.83 21.87 21.60 21.81 -0.03 661 23,031 +11 Hover/Click
May25 230605 20.63 20.70 20.46 20.64 unch 248 6,744 +65 Hover/Click
Total Volume and Open Interest 158,898 994,122 +17,482  
London Cocoa(LCE) Weekly Monthly
Jul23 230605 2340 2366 2333 2361 +20 7,304 69,516 -2,631 Hover/Click
Sep23 230605 2317 2345 2310 2340 +23 9,271 68,913 +1,009 Hover/Click
Dec23 230605 2278 2305 2272 2299 +20 4,533 60,877 +758 Hover/Click
Mar24 230605 2212 2244 2212 2239 +20 5,356 74,281 +603 Hover/Click
May24 230605 2197 2217 2197 2214 +18 1,674 20,118 +629 Hover/Click
Jul24 230605 2182 2194 2179 2192 +11 817 9,534 -263 Hover/Click
Sep24 230605 2167 2173 2165 2172 +5 194 5,193 +7 Hover/Click
Total Volume and Open Interest 29,551 313,650 +424  
London Sugar(LCE) Weekly Monthly
Aug23 230605 689.00 696.20 675.70 676.40 -9.70 6,211 35,608 -1,029 Hover/Click
Oct23 230605 681.00 685.40 669.10 669.90 -8.60 3,400 20,921 +583 Hover/Click
Dec23 230605 669.30 673.10 658.80 659.50 -7.60 1,423 13,768 +20 Hover/Click
Mar24 230605 658.50 661.30 648.90 649.30 -7.00 949 7,711 -67 Hover/Click
May24 230605 645.00 646.00 636.90 637.50 -5.30 266 4,115 +47 Hover/Click
Total Volume and Open Interest 12,333 86,246 -432  
Cotton(ICE) Weekly Monthly
Jul23 230605 85.99 86.45 84.38 84.79 -1.26 26,191 71,604 -1,911 Hover/Click
Oct23 230605 82.42 82.42 82.42 82.42 -0.40 13 29 +5 Hover/Click
Dec23 230605 82.05 82.45 81.10 81.42 -0.43 24,553 94,985 +3,691 Hover/Click
Mar24 230605 81.75 81.97 80.96 81.21 -0.44 5,319 15,137 +80 Hover/Click
May24 230605 81.28 81.84 80.91 81.11 -0.48 1,413 4,918 -68 Hover/Click
Jul24 230605 81.18 81.62 80.80 80.94 -0.48 716 4,659 +181 Hover/Click
Total Volume and Open Interest 58,720 199,536 +2,261  
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 230605 75.03 75.06 71.73 72.15 +0.41 395,393 369,197 -9,467 Hover/Click
Aug23 230605 75.10 75.70 71.85 72.26 +0.42 135,272 225,045 +4,074 Hover/Click
Sep23 230605 74.68 74.99 71.62 72.03 +0.39 88,534 228,567 +4,168 Hover/Click
Oct23 230605 73.74 74.60 71.26 71.67 +0.35 38,988 186,574 -5,529 Hover/Click
Nov23 230605 73.02 73.17 70.94 71.28 +0.31 20,047 62,065 -718 Hover/Click
Dec23 230605 73.22 73.40 70.49 70.89 +0.28 61,488 222,968 +1,686 Hover/Click
Jan24 230605 72.72 72.72 70.16 70.49 +0.24 8,569 42,392 +1,167 Hover/Click
Feb24 230605 72.14 72.14 69.73 70.10 +0.20 2,202 28,101 -218 Hover/Click
Mar24 230605 71.10 71.54 69.42 69.74 +0.17 11,681 43,977 +1,173 Hover/Click
Apr24 230605 70.60 70.75 69.13 69.40 +0.15 1,073 24,347 +29 Hover/Click
May24 230605 69.60 70.53 69.07 69.08 +0.12 1,524 18,602 +380 Hover/Click
Jun24 230605 70.05 71.03 68.42 68.78 +0.10 19,251 111,917 +513 Hover/Click
Jul24 230605 69.50 69.81 68.46 68.46 +0.08 805 15,195 +44 Hover/Click
Aug24 230605 68.57 69.30 68.10 68.14 +0.06 300 12,338 +1 Hover/Click
Sep24 230605 69.00 69.03 67.69 67.82 +0.02 2,038 34,293 +79 Hover/Click
Oct24 230605 67.87 68.72 67.54 67.54 -0.01 254 11,265 +8 Hover/Click
Total Volume and Open Interest 825,069 1,923,461 +702  
e-miNY Crude Oil(NYM)
Jul23 230605 74.650 75.000 71.725 72.150 +0.400 16,395 2,564 -359  
Aug23 230605 74.050 74.850 71.875 72.250 +0.400 844 1,182 -27  
Sep23 230605 73.650 74.800 71.600 72.025 +0.375 132 145 +2  
Oct23 230605 73.600 73.600 71.300 71.675 +0.350 22 25 -5  
Nov23 230605 72.500 72.825 70.925 71.275 +0.300 26 18 +1  
Dec23 230605 73.175 73.500 70.500 70.900 +0.300 46 385 +9  
Jan24 230605 71.725 71.725 70.500 70.500 +0.250 1 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 0 1 +0  
Total Volume and Open Interest 17,470 4,477 -380  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230605 241.00 242.86 236.48 237.75 +2.06 53,592 88,629 -2,638 Hover/Click
Aug23 230605 240.71 242.60 236.21 237.46 +2.04 28,792 35,293 +2,059 Hover/Click
Sep23 230605 240.14 242.93 236.68 237.96 +2.01 20,550 34,778 +559 Hover/Click
Oct23 230605 241.67 242.44 237.17 238.30 +1.95 8,404 27,914 +534 Hover/Click
Nov23 230605 241.84 242.32 237.32 238.20 +1.90 5,318 20,502 -43 Hover/Click
Dec23 230605 238.64 241.89 236.44 237.72 +1.86 10,269 40,853 -838 Hover/Click
Jan24 230605 241.00 241.00 236.39 237.56 +1.77 2,433 12,897 -149 Hover/Click
Feb24 230605 237.00 239.58 236.29 237.00 +1.67 1,189 5,318 -89 Hover/Click
Mar24 230605 238.04 238.92 234.40 235.66 +1.56 1,703 8,324 +414 Hover/Click
Apr24 230605 236.09 236.10 232.90 233.52 +1.53 1,009 4,457 +267 Hover/Click
May24 230605 234.58 234.58 231.90 232.13 +1.51 391 2,150 +2 Hover/Click
Jun24 230605 234.44 234.67 230.19 231.07 +1.50 1,596 12,415 +42 Hover/Click
Jul24 230605 231.00 233.74 229.93 230.57 +1.39 160 1,089 -12 Hover/Click
Aug24 230605 230.50 232.79 229.63 230.21 +1.28 98 1,007 +6 Hover/Click
Total Volume and Open Interest 136,619 310,202 +24  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230605 254.35 257.48 251.34 252.44 +2.37 72,133 102,732 -3,167 Hover/Click
Aug23 230605 247.94 250.85 244.78 245.81 +1.99 59,663 53,393 +1,458 Hover/Click
Sep23 230605 240.73 243.66 238.34 239.40 +1.75 33,988 43,810 +3,512 Hover/Click
Oct23 230605 224.83 224.95 219.52 220.61 +1.42 13,901 31,823 +1,459 Hover/Click
Nov23 230605 214.18 218.50 213.20 213.96 +1.13 5,491 16,712 +655 Hover/Click
Dec23 230605 215.00 215.00 208.88 209.84 +0.91 7,432 25,936 +13 Hover/Click
Jan24 230605 210.26 211.86 207.84 208.44 +0.69 1,573 15,560 +69 Hover/Click
Feb24 230605 210.54 211.60 207.87 208.34 +0.56 745 3,458 +2 Hover/Click
Mar24 230605 212.05 212.52 208.74 209.17 +0.49 520 3,315 -11 Hover/Click
Apr24 230605 228.52 228.52 224.84 225.38 +0.44 329 1,480 +26 Hover/Click
Total Volume and Open Interest 196,680 305,608 +4,041  
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 +0.073 210,624 379,414 +4,091 Hover/Click
Aug23 230605 2.309 2.435 2.300 2.366 +0.067 71,606 110,386 +1,446 Hover/Click
Sep23 230605 2.343 2.451 2.321 2.384 +0.068 57,240 201,245 +2,009 Hover/Click
Oct23 230605 2.474 2.576 2.451 2.515 +0.067 54,036 113,845 +2,972 Hover/Click
Nov23 230605 2.925 3.031 2.925 2.981 +0.060 13,628 63,454 +1,411 Hover/Click
Dec23 230605 3.419 3.502 3.419 3.456 +0.052 9,055 44,708 -21 Hover/Click
Jan24 230605 3.680 3.768 3.672 3.724 +0.055 19,896 76,669 -2,177 Hover/Click
Feb24 230605 3.617 3.694 3.616 3.655 +0.057 8,656 32,420 +770 Hover/Click
Mar24 230605 3.339 3.407 3.339 3.378 +0.054 12,329 56,164 +1,843 Hover/Click
Apr24 230605 3.046 3.097 3.045 3.075 +0.040 14,007 55,731 +1,842 Hover/Click
May24 230605 3.041 3.080 3.029 3.062 +0.040 5,784 22,243 +299 Hover/Click
Jun24 230605 3.154 3.192 3.140 3.171 +0.036 4,974 11,584 -87 Hover/Click
Jul24 230605 3.268 3.300 3.254 3.283 +0.033 3,535 9,864 +237 Hover/Click
Aug24 230605 3.328 3.349 3.303 3.331 +0.030 1,400 10,132 +48 Hover/Click
Sep24 230605 3.307 3.316 3.271 3.297 +0.028 1,395 10,273 +371 Hover/Click
Oct24 230605 3.382 3.401 3.354 3.380 +0.027 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 230605 77.68 78.73 76.31 76.71 +0.58 349,919 517,160 -16,621 Hover/Click
Sep23 230605 77.88 78.47 76.06 76.47 +0.50 223,205 395,845 +7,190 Hover/Click
Oct23 230605 78.00 78.06 75.66 76.07 +0.44 126,816 191,824 +15,085 Hover/Click
Nov23 230605 76.60 77.66 75.26 75.67 +0.38 63,916 121,925 +4,286 Hover/Click
Dec23 230605 76.50 77.26 74.87 75.26 +0.31 110,176 283,390 -385 Hover/Click
Jan24 230605 75.86 76.85 74.50 74.87 +0.26 23,425 67,174 +1,232 Hover/Click
Feb24 230605 75.66 76.33 74.22 74.51 +0.23 8,198 70,066 -654 Hover/Click
Mar24 230605 75.31 76.07 73.81 74.17 +0.20 17,197 64,885 +2,006 Hover/Click
Apr24 230605 74.95 75.72 73.56 73.84 +0.17 6,925 20,973 +202 Hover/Click
May24 230605 74.63 75.39 73.28 73.53 +0.14 10,690 23,550 -42 Hover/Click
Jun24 230605 74.20 75.14 72.92 73.25 +0.10 27,912 92,242 +488 Hover/Click
Jul24 230605 74.04 74.05 72.74 72.96 +0.07 2,422 17,589 -20 Hover/Click
Aug24 230605 73.50 73.50 72.69 72.69 +0.04 1,333 13,413 -64 Hover/Click
Sep24 230605 72.44 72.44 72.44 72.44 +0.02 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 230605 698.25 720.25 697.25 707.00 +11.75 44,232 78,246 -9,618 Hover/Click
Jul23 230605 700.00 712.25 689.50 698.75 +11.25 98,139 143,768 +3,244 Hover/Click
Aug23 230605 698.00 710.00 688.00 697.00 +11.50 44,272 72,442 +5,171 Hover/Click
Sep23 230605 696.50 710.75 689.50 698.25 +11.25 23,268 60,501 +2,437 Hover/Click
Oct23 230605 691.75 712.25 691.00 699.50 +10.75 19,651 66,091 +3,156 Hover/Click
Nov23 230605 692.00 709.25 688.25 696.25 +10.50 9,975 37,061 +46 Hover/Click
Dec23 230605 688.50 704.00 682.75 691.00 +10.00 25,702 100,602 +564 Hover/Click
Jan24 230605 692.00 693.75 682.00 689.50 +9.50 2,652 22,358 -493 Hover/Click
Feb24 230605 690.75 692.50 680.75 688.00 +9.00 1,336 12,676 -50 Hover/Click
Mar24 230605 688.25 690.25 678.50 685.75 +8.50 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 230605 74.55 74.68 71.75 72.15 +0.41 31,696 83,974 -1,571 Hover/Click
Aug23 230605 74.50 74.74 71.87 72.26 +0.42 54,255 77,924 +3,190 Hover/Click
Sep23 230605 74.26 74.43 71.68 72.03 +0.39 43,763 74,416 +1,123 Hover/Click
Oct23 230605 73.88 74.02 71.50 71.67 +0.35 24,316 30,152 -1,192 Hover/Click
Nov23 230605 73.48 73.58 71.28 71.28 +0.31 9,854 12,164 -13 Hover/Click
Dec23 230605 73.09 73.13 70.54 70.89 +0.28 12,067 79,825 +827 Hover/Click
Jan24 230605 72.63 72.67 70.49 70.49 +0.24 649 10,093 +62 Hover/Click
Feb24 230605 70.10 70.10 70.10 70.10 +0.20 209 7,210 +3 Hover/Click
Mar24 230605 70.16 70.16 69.62 69.74 +0.17 733 9,985 +25 Hover/Click
Apr24 230605 69.68 69.68 69.40 69.40 +0.15 84 4,360 -46 Hover/Click
May24 230605 69.08 69.08 69.08 69.08 +0.12 733 2,954 +518 Hover/Click
Jun24 230605 69.96 69.96 68.67 68.78 +0.10 4,403 28,794 +459 Hover/Click
Jul24 230605 68.46 68.46 68.46 68.46 +0.08 1 2,619 +1 Hover/Click
Aug24 230605 68.14 68.14 68.14 68.14 +0.06 4 1,904 +0 Hover/Click
Sep24 230605 67.82 67.82 67.82 67.82 +0.02 851 6,799 +389 Hover/Click
Oct24 230605 67.54 67.54 67.54 67.54 -0.01 3 1,852 +0 Hover/Click
Total Volume and Open Interest 187,518 509,585 +3,202  
US Dollar Index(ICE) Weekly Monthly
Jun23 230605 103.975 104.360 103.870 103.935 -0.018 16,359 30,969 +49 Hover/Click
Sep23 230605 103.615 103.945 103.480 103.540 +0.003 763 2,449 +140 Hover/Click
Dec23 230605 103.470 103.500 103.200 103.200 +0.007 1 21 +0 Hover/Click
Total Volume and Open Interest 17,123 33,440 +189  
Australian Dollar(CME) Weekly Monthly
Jun23 230605 66.06 66.41 65.83 66.20 +0.04 89,904 206,002 +254 Hover/Click
Sep23 230605 66.22 66.61 66.05 66.42 +0.05 1,085 3,419 +373 Hover/Click
Dec23 230605 66.60 66.77 66.24 66.60 +0.05 11 130 +4 Hover/Click
Total Volume and Open Interest 91,185 210,222 +644  
British Pound(CME) Weekly Monthly
Jun23 230605 124.51 124.55 123.72 124.39 -0.17 118,392 220,259 +1,508 Hover/Click
Sep23 230605 124.70 124.70 123.90 124.56 -0.17 2,377 9,227 +548 Hover/Click
Dec23 230605 124.55 124.62 123.95 124.59 -0.18 20 9,104 +6 Hover/Click
Total Volume and Open Interest 121,096 239,370 +2,122  
Canadian Dollar(CME) Weekly Monthly
Jun23 230605 74.47 74.56 74.31 74.44 -0.04 87,509 168,722 -4,639 Hover/Click
Sep23 230605 74.64 74.70 74.45 74.59 -0.04 1,589 6,371 -313 Hover/Click
Dec23 230605 74.72 74.78 74.57 74.68 -0.06 16 1,968 +1 Hover/Click
Mar24 230605 74.79 74.86 74.63 74.74 -0.07 0 131 +0 Hover/Click
Total Volume and Open Interest 89,128 177,597 -4,952  
Japanese Yen(CME) Weekly Monthly
Jun23 230605 71.58 71.97 71.34 71.77 +0.15 186,713 228,540 -8,296 Hover/Click
Sep23 230605 72.60 73.00 72.38 72.80 +0.14 2,030 8,075 +226 Hover/Click
Dec23 230605 73.46 74.02 73.40 73.87 +0.16 1 179 +0 Hover/Click
Total Volume and Open Interest 188,988 239,569 -8,072  
Swiss Franc(CME) Weekly Monthly
Jun23 230605 110.24 110.64 109.81 110.59 +0.37 22,175 41,923 -813 Hover/Click
Sep23 230605 111.27 111.75 110.93 111.72 +0.38 419 777 +55 Hover/Click
Dec23 230605 112.84 112.84 112.03 112.84 +0.39 3 153 +3 Hover/Click
Total Volume and Open Interest 22,599 42,877 -753  
EuroFX(CME) Weekly Monthly
Jun23 230605 107.17 107.31 106.83 107.23 +0.02 228,350 744,364 -9,110 Hover/Click
Sep23 230605 107.69 107.84 107.38 107.77 +0.01 7,234 22,433 +1,219 Hover/Click
Dec23 230605 108.17 108.31 107.87 108.26 +0.01 84 3,590 -8 Hover/Click
Total Volume and Open Interest 236,473 774,208 -7,962  
Mexican Peso(CME) Weekly Monthly
Jun23 230605 568.13 571.38 566.63 571.25 +3.00 36,866 222,747 +1,521 Hover/Click
Sep23 230605 558.13 561.38 556.88 561.25 +2.88 502 2,831 +447 Hover/Click
Total Volume and Open Interest 37,368 225,606 +1,968  
Brazilian Real(CME) Weekly Monthly
Jul23 230605 200.50 202.55 199.95 202.15 +1.70 11,494 40,480 -304  
Aug23 230605 200.30 201.45 199.00 201.10 +1.70 208 59 -37  
Sep23 230605 197.15 200.30 197.15 200.05 +1.70 52 2,080 +52 Hover/Click
Oct23 230605 199.10 199.10 199.10 199.10 +1.70        
Total Volume and Open Interest 11,754 42,619 -289  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230605 127~160 127~310 126~180 127~220 unch 13,319 28,861 -10,235 Hover/Click
Sep23 230605 127~260 128~080 126~250 127~290 -0~010 340,614 1,225,979 -2,378 Hover/Click
Dec23 230605 127~140 127~300 127~140 127~300 -0~010 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 230605 112~305 113~100 112~175 113~035 +0~020 30,584 41,264 -7,582 Hover/Click
Sep23 230605 113~235 114~035 113~100 113~285 +0~015 1,597,660 4,617,710 -32,426 Hover/Click
Dec23 230605 114~100 114~125 114~100 114~125 +0~015 0 2 +0 Hover/Click
Total Volume and Open Interest 1,628,244 4,658,976 -40,008  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 107~312 108~100 107~234 108~042 +0~020 27,750 39,289 -11,137 Hover/Click
Sep23 230605 108~174 108~274 108~084 108~214 +0~014 1,219,580 4,814,395 +17,548 Hover/Click
Dec23 230605 109~110 109~110 109~110 109~110 +0~014       Hover/Click
Total Volume and Open Interest 1,247,330 4,853,684 +6,411  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 102~034 102~082 102~001 102~052 +0~014 19,055 22,055 -17,771 Hover/Click
Sep23 230605 102~205 102~264 102~170 102~226 +0~010 718,828 3,239,021 +72,655 Hover/Click
Dec23 230605 103~100 103~100 103~100 103~100 +0~010 0 6 +0 Hover/Click
Total Volume and Open Interest 737,883 3,261,082 +54,884  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230605 95.105 95.120 95.080 95.105 -0.010 35,369 229,409 +162  
Sep23 230605 94.670 94.705 94.635 94.660 -0.035 42,744 183,504 -7,731  
Dec23 230605 94.575 94.625 94.545 94.570 -0.060 34,928 160,752 +1,801  
Mar24 230605 94.685 94.710 94.625 94.645 -0.095 31,997 105,472 -2,245  
Jun24 230605 94.860 94.895 94.805 94.820 -0.135 22,570 111,131 -167  
Sep24 230605 95.130 95.140 95.030 95.045 -0.155 21,554 84,522 -1,871  
Dec24 230605 95.320 95.345 95.215 95.240 -0.155 26,833 131,886 -980  
Mar25 230605 95.450 95.470 95.345 95.365 -0.150 17,806 72,729 +233  
Jun25 230605 95.530 95.555 95.430 95.455 -0.145 10,548 46,975 +1,939  
Sep25 230605 95.625 95.625 95.530 95.540 -0.140 8,023 34,860 -292  
Dec25 230605 95.700 95.700 95.620 95.625 -0.130 7,926 48,142 -278  
Mar26 230605 95.770 95.780 95.700 95.705 -0.125 6,589 41,919 -332  
Jun26 230605 95.840 95.850 95.775 95.780 -0.115 2,992 17,715 +2  
Sep26 230605 95.905 95.915 95.845 95.850 -0.110 2,497 15,264 -90  
Dec26 230605 95.965 95.975 95.910 95.915 -0.105 3,459 17,688 -450  
Mar27 230605 96.025 96.040 95.970 95.975 -0.105 2,084 22,416 -420  
Jun27 230605 96.065 96.085 96.025 96.025 -0.105 2,093 8,981 +318  
Sep27 230605 96.125 96.125 96.060 96.065 -0.100 1,134 2,940 -543  
Total Volume and Open Interest 289,474 1,484,844 -10,855  
Ultra T-Bond(CBOT)
Jun23 230605 134~28 136~13 134~15 135~26 -0~04 5,179 8,801 -2,672  
Sep23 230605 135~30 136~24 134~24 136~03 -0~05 200,433 1,462,685 -3,108  
Dec23 230605 136~03 136~03 136~03 136~03 -0~05        
Total Volume and Open Interest 205,612 1,471,486 -5,780  
Ultra 10-Yr T-Note(CBOT)
Jun23 230605 118~135 119~020 118~050 118~265 +0~010 27,221 19,541 -5,709  
Sep23 230605 119~185 120~000 119~000 119~250 +0~010 364,709 1,660,568 +4,681  
Dec23 230605 119~180 119~180 119~180 119~180 +0~010        
Total Volume and Open Interest 391,930 1,680,109 -1,028  
30 Day Federal Funds(CBOT)
Jun23 230605 94.878 94.895 94.872 94.882 +0.007 79,603 271,977 +6,156  
Jul23 230605 94.815 94.855 94.815 94.830 +0.010 194,919 377,424 +22,201  
Aug23 230605 94.705 94.760 94.695 94.720 +0.015 131,194 288,986 +1,261  
Sep23 230605 94.710 94.770 94.710 94.730 +0.015 28,515 55,399 -2,853  
Oct23 230605 94.740 94.800 94.725 94.745 +0.010 87,303 142,811 -3,373  
Nov23 230605 94.855 94.915 94.815 94.860 +0.015 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 230605 148.82 148.88 148.51 148.56 -0.21 1,876 17,660 +0 Hover/Click
Sep23 230605 148.08 148.11 147.76 147.79 -0.19 102 200 +0 Hover/Click
Dec23 230605 147.69 147.69 147.69 147.69 -0.19       Hover/Click
Total Volume and Open Interest 1,978 17,860 +0  
Euro-Buxl(EUREX)
Jun23 230605 137.28 137.32 135.42 135.88 -1.82 138,667 232,876 -4,269  
Sep23 230605 137.00 137.00 135.08 135.54 -1.80 57,157 87,293 +41,476  
Dec23 230605 134.92 134.92 134.92 134.92 -1.82 0 2 +0  
Total Volume and Open Interest 195,824 320,171 +37,207  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230605 135.43 135.43 134.58 134.84 -0.80 1,129,467 1,309,177 -33,592 Hover/Click
Sep23 230605 134.68 134.70 133.88 134.14 -0.78 412,801 395,599 +236,382 Hover/Click
Dec23 230605 134.45 134.45 132.73 133.64 -0.80 0 10 +0 Hover/Click
Total Volume and Open Interest 1,542,268 1,704,786 +202,790  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230605 117.65 117.67 117.27 117.41 -0.37 945,555 1,396,245 -67,225 Hover/Click
Sep23 230605 117.00 117.00 116.59 116.75 -0.36 390,398 461,055 +230,768 Hover/Click
Dec23 230605 118.87 118.87 118.48 118.48 -0.37       Hover/Click
Total Volume and Open Interest 1,335,953 1,857,300 +163,543  
Euro-Schatz(EUREX)
Jun23 230605 105.43 105.43 105.24 105.29 -0.15 998,385 1,914,905 +114,403  
Sep23 230605 105.59 105.60 105.43 105.49 -0.13 566,937 732,362 +383,936  
Dec23 230605 105.29 105.29 105.29 105.29 -0.15        
Total Volume and Open Interest 1,565,322 2,647,267 +498,339  
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 0 69 +0  
Dec23 230605 96.225 96.225 96.225 96.225 -0.035 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230605 96~14 96~21 96~07 96~16 -0~21 3,704 1,605 -3,036 Hover/Click
Sep23 230605 96~16 96~28 96~08 96~14 -0~20 220,095 494,815 +4,854 Hover/Click
Total Volume and Open Interest 223,799 496,420 +1,818  
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 230605 96.425 96.430 96.415 96.420 -0.005 118,263 542,002 +545  
Sep23 230605 96.180 96.185 96.155 96.165 -0.020 143,868 595,733 -4,407  
Dec23 230605 96.245 96.255 96.200 96.220 -0.035 109,931 412,823 +595  
Total Volume and Open Interest 917,340 3,598,735 +14,212  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230605 95.89 95.93 95.88 95.92 +0.03 41,691 179,979 -1,569  
Sep23 230605 95.77 95.78 95.71 95.74 -0.03 34,624 186,627 +6,056  
Dec23 230605 95.78 95.80 95.69 95.71 -0.07 16,831 157,918 -147  
Mar24 230605 95.92 95.93 95.78 95.79 -0.13 14,786 131,992 +1,528  
Jun24 230605 96.06 96.09 95.91 95.91 -0.16 14,283 105,636 -822  
Sep24 230605 96.20 96.23 96.05 96.05 -0.16 9,163 86,594 +447  
Dec24 230605 96.33 96.34 95.77 96.17 -0.15 4,833 54,646 +354  
Mar25 230605 96.41 96.43 96.27 96.27 -0.15 3,554 41,594 -476  
Jun25 230605 96.40 96.40 96.35 96.35 -0.15 617 3,679 +347  
Sep25 230605 96.45 96.45 96.41 96.41 -0.13 11 465 +0  
Total Volume and Open Interest 140,430 949,637 +5,736  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230605 96.36 96.37 96.21 96.21 -0.14 147,920 1,071,368 -20,660  
Sep23 230605 96.36 96.36 96.22 96.22 -0.15 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 230605 96.58 96.59 96.42 96.43 -0.14 212,206 775,772 -14,996  
Sep23 230605 96.61 96.61 96.49 96.50 -0.14 2,742 7,747 +1,863  
Total Volume and Open Interest 214,948 783,519 -13,133  
Gold(CMX) Weekly Monthly
Jun23 230605 1947.5 1961.9 1937.8 1958.0 +5.6 750 4,555 -6,537 Hover/Click
Aug23 230605 1962.3 1980.4 1953.8 1974.3 +4.7 176,911 377,921 +4,303 Hover/Click
Oct23 230605 1982.4 1999.5 1973.9 1993.9 +4.8 1,683 11,364 -15 Hover/Click
Dec23 230605 2001.4 2018.7 1992.7 2012.9 +4.9 2,673 36,490 +319 Hover/Click
Feb24 230605 2019.3 2036.5 2012.0 2032.2 +5.2 633 6,205 +116 Hover/Click
Apr24 230605 2036.8 2051.6 2032.4 2050.1 +5.5 97 1,687 +29 Hover/Click
Jun24 230605 2051.0 2071.1 2051.0 2067.8 +5.8 84 1,160 +43 Hover/Click
Aug24 230605 2084.0 2084.0 2084.0 2084.0 +6.4 22 113 +5 Hover/Click
Oct24 230605 2097.5 2097.5 2097.5 2097.5 +6.4 9 37 +1 Hover/Click
Dec24 230605 2100.0 2113.5 2100.0 2110.6 +6.4 6 708 +4 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 183,915 443,362 -1,817  
Silver(CMX) Weekly Monthly
Jul23 230605 2369.0 2378.5 2332.0 2363.5 -11.2 76,911 98,638 -1,978 Hover/Click
Sep23 230605 2387.0 2399.5 2353.5 2385.5 -11.1 4,432 24,281 +2,393 Hover/Click
Dec23 230605 2417.0 2432.5 2394.0 2418.4 -11.5 705 8,282 +18 Hover/Click
Mar24 230605 2436.5 2457.0 2427.0 2450.0 -11.1 76 1,616 +29 Hover/Click
May24 230605 2469.4 2469.4 2469.4 2469.4 -11.1 4 313 -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 82,220 133,796 +198  
Platinum(NYMEX) Weekly Monthly
Jul23 230605 1007.7 1043.0 1006.7 1036.4 +32.9 18,928 56,539 -1,309 Hover/Click
Oct23 230605 1017.3 1046.8 1013.5 1041.3 +31.4 2,132 11,492 +936 Hover/Click
Jan24 230605 1017.5 1048.7 1017.5 1045.1 +30.1 27 582 -1 Hover/Click
Apr24 230605 1023.6 1052.3 1022.5 1047.6 +28.7 14 96 -2 Hover/Click
Total Volume and Open Interest 21,102 68,726 -376  
Palladium(NYMEX) Weekly Monthly
Jun23 230605 1391.00 1399.50 1389.00 1395.50 +8.70 23 30 +5 Hover/Click
Sep23 230605 1426.50 1448.50 1391.00 1410.30 +6.80 2,406 11,215 +330 Hover/Click
Dec23 230605 1428.00 1428.00 1423.70 1423.70 +7.00 0 86 +0 Hover/Click
Total Volume and Open Interest 2,434 11,336 +330  
Copper(CMX) Weekly Monthly
Jul23 230605 372.80 378.45 368.60 376.80 +4.05 85,920 120,719 -3,245 Hover/Click
Sep23 230605 374.00 379.60 370.20 378.15 +3.85 14,674 54,091 +3,058 Hover/Click
Dec23 230605 375.30 380.95 372.50 379.70 +3.70 4,098 31,750 +375 Hover/Click
Mar24 230605 375.35 381.15 373.80 380.75 +3.50 1,539 10,536 +630 Hover/Click
May24 230605 378.45 381.30 378.45 381.20 +3.35 66 1,791 +2 Hover/Click
Total Volume and Open Interest 106,861 226,000 +668  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230605 33817 33894 33600 33619 -198 186,746 94,893 +367 Hover/Click
Sep23 230605 34110 34174 33887 33906 -192 1,093 2,199 +142 Hover/Click
Dec23 230605 34347 34365 34112 34112 -207 4 29 -1 Hover/Click
Mar24 230605 34180 34180 34180 34180 -201 0 1 +0 Hover/Click
Total Volume and Open Interest 187,843 97,122 +508  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230605 4288.00 4305.75 4273.00 4281.00 -7.00 1,868,363 2,389,139 +2,301 Hover/Click
Sep23 230605 4330.75 4348.75 4315.75 4324.00 -7.00 19,562 60,626 +5,915 Hover/Click
Dec23 230605 4376.00 4391.50 4361.00 4367.50 -7.25 940 6,231 +122 Hover/Click
Mar24 230605 4411.25 4425.75 4411.25 4411.25 -7.50 20 528 +0 Hover/Click
Total Volume and Open Interest 1,888,885 2,459,295 +8,338  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230605 14577.00 14694.75 14512.75 14588.75 +13.50 622,329 287,061 -2,616 Hover/Click
Sep23 230605 14767.00 14869.50 14684.50 14763.50 +14.50 4,182 9,792 +834 Hover/Click
Dec23 230605 14917.25 15044.00 14868.75 14939.75 +14.50 105 496 +32 Hover/Click
Total Volume and Open Interest 626,617 297,471 -1,749  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230605 2510.50 2518.00 2467.60 2481.30 -27.50 15,012 39,015 +462 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 15,012 39,025 +462  
Volatility Index(CBOE)
Jun23 230605 17.00 17.15 16.48 16.50 -0.45 76,511 173,759 -1,502  
Jul23 230605 18.90 19.00 18.30 18.34 -0.42 57,652 97,700 +5,154  
Aug23 230605 19.95 20.02 19.50 19.55 -0.24 19,039 41,433 -835  
Sep23 230605 21.00 21.05 20.60 20.65 -0.20 7,548 27,604 +128  
Total Volume and Open Interest 171,319 381,372 +2,187  
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 -25.00 223,294 527,190 -2,490 Hover/Click
Sep23 230605 1854.80 1861.50 1816.30 1826.30 -25.80 1,120 5,920 +486 Hover/Click
Dec23 230605 1841.30 1868.90 1837.40 1841.30 -25.50 1 106 +0 Hover/Click
Total Volume and Open Interest 224,415 533,216 -2,004  
Nikkei 225(CME)
Jun23 230605 31970 32570 31820 32100 +130 7,910 15,084 +158  
Sep23 230605 32000 32615 31865 32180 +170 193 292 +39  
Total Volume and Open Interest 8,103 15,376 +197  
Nikkei 225(SGX) Weekly Monthly
Jun23 230605 31605 32315 31575 32260 +1115 61,479 143,064 +0  
Sep23 230605 31555 32260 31550 32225 +1135 3,625 6,334 +0  
Dec23 230605 31980 31980 31980 31980 +1115 0 6,250 +0  
Total Volume and Open Interest 65,651 164,633 +0  
Nikkei 225 Mini(JPX)
Jun23 230605 31620 32290 31610 32240 +690 1,035,080 767,304 +184,364  
Sep23 230605 31555 32230 31555 32180 +1080 100,865 43,194 +0  
Dec23 230605 31315 31990 31310 31940 +1080 2,990 6,864 +0  
Total Volume and Open Interest 1,171,279 668,615 +0  
Nikkei 225(JPX)
Jun23 230605 31610 32290 31610 32240 +690 81,562 245,284 +8,680  
Sep23 230605 31560 32230 31560 32180 +690 10,400 31,635 +2,038  
Dec23 230605 31390 31970 31390 31940 +680 25 32,394 -197  
Total Volume and Open Interest 92,019 351,641 +10,923  
Nikkei 225(CME) Yen
Jun23 230605 31990 32570 31815 32100 +135 37,035 60,289 +51  
Sep23 230605 31905 32515 31765 32050 +145 1,114 1,396 +269  
Dec23 230605 31835 31835 31835 31835 +145        
Total Volume and Open Interest 38,149 61,686 +320  
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 68,050 242,996 +9,695  
Jul23 230605 7282.0 7292.5 7202.0 7213.5 -68.5 83 171 +132  
Aug23 230605 7233.5 7233.5 7233.5 7233.5 -68.0        
Sep23 230605 7253.5 7253.5 7253.5 7253.5 -67.0 1 26 +4  
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 68,134 243,194 +9,831  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230605 18892 19147 18813 19021 +134 138,744 127,742 -4,023  
Jul23 230605 18814 19025 18721 18920 +135 1,222 6,225 +668  
Aug23 230605 18945 18945 18945 18945 +133 0 1 +0  
Total Volume and Open Interest 140,770 146,204 -3,403  
DAX(EUREX) Weekly Monthly
Jun23 230605 16060.0 16135.0 15938.0 15982.0 -104.0 63,830 80,560 -2,348  
Sep23 230605 16191.0 16264.0 16080.0 16118.0 -104.0 209 867 +94  
Dec23 230605 16261.0 16261.0 16261.0 16261.0 -104.0 0 22 +0  
Total Volume and Open Interest 64,039 81,449 -2,254  
Mini-DAX(EUREX)
Jun23 230605 16059.0 16135.0 15938.0 15982.0 -104.0 41,945 13,701 -1,575  
Sep23 230605 16215.0 16259.0 16082.0 16118.0 -104.0 106 252 +26  
Dec23 230605 16261.0 16261.0 16261.0 16261.0 -104.0 0 6 +0  
Total Volume and Open Interest 42,051 13,959 -1,549  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230605 4328 4342 4285 4297 -36 869,250 3,465,344 -150,555  
Sep23 230605 4360 4365 4312 4323 -36 3,041 92,463 +1,182  
Dec23 230605 4369 4369 4350 4350 -34 6 60,145 +3  
Total Volume and Open Interest 872,297 3,628,808 -149,370  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230605 11455 11493 11384 11419 -26 27,387 130,170 -5,740  
Sep23 230605 11506 11506 11462 11462 -25 171 1,826 +59  
Dec23 230605 11497 11497 11497 11497 -24 3 706 +1  
Total Volume and Open Interest 27,561 132,702 -5,680  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230605 7629.50 7661.00 7586.50 7603.00 -16.50 117,531 608,857 -4,158  
Sep23 230605 7649.00 7669.00 7600.50 7615.50 -16.50 8,935 14,322 +8,909  
Dec23 230605 7667.00 7674.50 7667.00 7674.50 -16.50 0 93 +0  
Total Volume and Open Interest 126,466 623,272 +4,751  
SPI 200(SFE) Weekly Monthly
Jun23 230605 7153.0 7253.0 7152.0 7229.0 +76.0 60,528 242,984 -300  
Sep23 230605 7151.0 7208.0 7151.0 7190.0 +79.0 121 153 +117  
Dec23 230605 7213.0 7213.0 7213.0 7213.0 +109.0 38 488 +38  
Total Volume and Open Interest 60,687 243,627 -145  
FTSE MIB(ISE)
Jun23 230605 27055.00 27180.00 26750.00 26869.00 -237.00 18,400 96,913 -1,771  
Sep23 230605 27235.00 27235.00 26860.00 26946.00 -227.00 79 1,007 +28  
Dec23 230605 26961.00 26961.00 26961.00 26961.00 -227.00 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 +4.90 237,369 320,407 +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 230605 552.85 553.30 546.35 547.45 +3.50 9 544 +0  
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 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?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy