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 Tue June 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230606 1352.00 1364.00 1340.25 1353.25 +3.25 120,303 258,189 -1,437 Hover/Click
Aug23 230606 1263.75 1273.75 1254.50 1265.75 +4.75 24,216 50,755 +816 Hover/Click
Sep23 230606 1191.00 1199.00 1183.25 1193.25 +4.50 14,833 33,473 +2,640 Hover/Click
Nov23 230606 1181.50 1191.25 1175.25 1184.75 +5.00 64,288 211,457 -3,318 Hover/Click
Jan24 230606 1191.25 1200.25 1184.75 1194.25 +5.25 7,206 37,009 +248 Hover/Click
Mar24 230606 1190.25 1199.25 1184.75 1193.50 +4.50 6,852 38,086 +298 Hover/Click
May24 230606 1196.00 1203.50 1189.00 1197.00 +4.00 3,060 16,492 +385 Hover/Click
Jul24 230606 1199.75 1206.50 1193.50 1201.50 +4.00 1,214 8,852 -93 Hover/Click
Aug24 230606 1188.25 1188.25 1188.25 1188.25 +3.00 26 498 +10 Hover/Click
Sep24 230606 1157.75 1157.75 1157.75 1157.75 +3.00 6 715 +4 Hover/Click
Nov24 230606 1149.00 1149.75 1140.25 1145.25 +3.00 402 8,996 -37 Hover/Click
Jan25 230606 1147.00 1147.00 1147.00 1147.00 +3.00 14 67 +4 Hover/Click
Mar25 230606 1139.50 1139.50 1139.50 1139.50 +3.00 19 5 +0 Hover/Click
May25 230606 1132.25 1132.25 1132.25 1132.25 +2.75 16 845 +0 Hover/Click
Total Volume and Open Interest 242,475 665,774 -477  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230606 401.50 405.90 395.80 396.70 -4.50 58,169 144,772 -2,567 Hover/Click
Aug23 230606 395.00 399.10 389.50 390.30 -4.20 18,138 62,697 +1,735 Hover/Click
Sep23 230606 383.90 387.80 379.00 379.80 -3.40 10,498 49,760 +172 Hover/Click
Oct23 230606 372.60 377.10 369.30 370.10 -2.50 6,935 28,772 +1,231 Hover/Click
Dec23 230606 370.30 374.80 367.20 368.00 -2.20 26,888 134,127 -299 Hover/Click
Jan24 230606 368.70 372.40 365.10 365.90 -1.80 5,164 30,963 +717 Hover/Click
Mar24 230606 365.20 366.90 359.30 360.10 -2.30 3,229 17,491 -131 Hover/Click
May24 230606 360.00 363.30 355.90 356.70 -2.40 1,116 8,660 +18 Hover/Click
Jul24 230606 360.70 362.50 355.70 356.40 -2.10 804 4,563 +81 Hover/Click
Aug24 230606 358.80 360.10 353.80 354.40 -1.90 126 1,050 +82 Hover/Click
Total Volume and Open Interest 131,259 486,444 +1,155  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230606 49.26 51.02 48.68 50.92 +1.66 69,404 155,183 -7,519 Hover/Click
Aug23 230606 49.20 50.64 48.61 50.56 +1.37 25,916 71,945 -918 Hover/Click
Sep23 230606 48.87 50.22 48.40 50.16 +1.18 16,143 46,504 -1,286 Hover/Click
Oct23 230606 48.53 49.79 48.09 49.72 +1.08 9,796 28,712 -30 Hover/Click
Dec23 230606 48.38 49.60 47.95 49.50 +1.02 29,656 147,263 -430 Hover/Click
Jan24 230606 48.31 49.43 47.88 49.37 +0.96 6,391 24,912 -189 Hover/Click
Mar24 230606 48.36 49.28 47.76 49.23 +0.95 5,965 21,710 +69 Hover/Click
May24 230606 48.17 49.07 47.55 49.02 +0.91 3,368 15,322 +701 Hover/Click
Jul24 230606 47.93 48.78 47.35 48.72 +0.83 1,522 19,145 +369 Hover/Click
Aug24 230606 48.37 48.43 47.18 48.37 +0.80 184 1,855 -9 Hover/Click
Total Volume and Open Interest 168,482 539,115 -9,207  
Canola(WCE) Weekly Monthly
Jul23 230606 654.0 671.4 653.1 669.9 +14.8 10,972 95,038 -3,636 Hover/Click
Nov23 230606 633.5 648.9 628.9 647.4 +16.3 15,609 132,996 +1,641 Hover/Click
Jan24 230606 638.2 654.9 635.0 653.4 +16.7 1,644 16,016 +696 Hover/Click
Mar24 230606 644.0 658.9 643.6 658.9 +16.5 182 7,138 +79 Hover/Click
May24 230606 651.9 663.9 651.9 663.9 +16.5 20 2,964 -13 Hover/Click
Total Volume and Open Interest 28,455 256,377 -1,219  
Corn(CBOT) Weekly Monthly
Jul23 230606 599.75 610.75 599.75 608.00 +10.50 199,864 455,755 -5,625 Hover/Click
Sep23 230606 533.75 540.00 526.50 534.50 +4.25 87,286 326,137 +4,993 Hover/Click
Dec23 230606 540.50 546.75 533.00 541.00 +4.00 115,614 396,405 +2,126 Hover/Click
Mar24 230606 550.00 556.00 542.75 550.75 +4.00 11,245 65,371 +1,705 Hover/Click
May24 230606 555.00 561.50 548.25 556.25 +3.50 4,516 22,937 +616 Hover/Click
Jul24 230606 557.75 563.00 550.25 557.75 +3.00 5,435 35,606 +1,246 Hover/Click
Sep24 230606 521.00 524.50 513.50 518.75 -0.25 552 6,532 +127 Hover/Click
Dec24 230606 512.75 517.00 505.75 511.25 -0.50 1,400 25,720 +489 Hover/Click
Mar25 230606 519.00 524.00 514.50 519.00 -0.75 10 631 +10 Hover/Click
May25 230606 521.75 521.75 521.75 521.75 -0.75 1 42 +0 Hover/Click
Total Volume and Open Interest 425,951 1,336,982 +5,689  
Wheat(CBOT) Weekly Monthly
Jul23 230606 624.25 648.00 621.25 627.75 +3.75 69,362 198,736 -2,686 Hover/Click
Sep23 230606 636.75 659.75 634.00 640.00 +3.75 26,527 85,926 +3,127 Hover/Click
Dec23 230606 656.00 677.75 652.75 658.25 +2.75 18,755 69,301 +1,241 Hover/Click
Mar24 230606 672.25 692.50 668.50 674.00 +2.75 9,393 22,192 +23 Hover/Click
May24 230606 683.00 700.75 677.50 683.25 +3.00 6,385 9,170 +744 Hover/Click
Jul24 230606 688.00 705.75 682.50 688.25 +1.75 7,178 10,134 +1,700 Hover/Click
Total Volume and Open Interest 138,751 399,234 +4,556  
Wheat(KCBT) Weekly Monthly
Jul23 230606 822.00 847.25 805.50 820.25 -2.00 22,440 80,253 -603 Hover/Click
Sep23 230606 816.00 841.00 800.50 814.50 -2.00 14,065 51,042 +602 Hover/Click
Dec23 230606 812.00 836.50 797.25 810.25 -2.25 9,488 39,186 +409 Hover/Click
Mar24 230606 821.25 829.75 792.25 804.75 -2.50 3,358 16,132 +817 Hover/Click
May24 230606 810.25 821.75 785.50 797.50 -3.75 2,043 4,112 +141 Hover/Click
Jul24 230606 789.75 799.00 766.75 773.50 -9.25 1,806 3,309 +528 Hover/Click
Sep24 230606 774.50 788.75 762.75 767.75 -12.25 143 518 +17 Hover/Click
Total Volume and Open Interest 53,368 194,970 +1,911  
Wheat(MGE) Weekly Monthly
Jul23 230606 819.50 838.25 804.75 816.50 -3.75 4,555 24,876 +342 Hover/Click
Sep23 230606 820.00 839.75 807.75 819.50 -2.75 3,366 19,542 +546 Hover/Click
Dec23 230606 823.75 843.50 814.25 824.50 -2.50 796 10,956 -152 Hover/Click
Mar24 230606 834.75 849.50 823.00 829.75 -3.00 76 2,574 +4 Hover/Click
May24 230606 828.50 828.50 828.50 828.50 -3.25 6 127 +0 Hover/Click
Jul24 230606 814.75 814.75 814.75 814.75 -3.75 1 52 +1 Hover/Click
Total Volume and Open Interest 8,809 58,244 +744  
Oats(CBOT) Weekly Monthly
Jul23 230606 343.00 347.00 340.25 346.75 +3.75 382 2,333 -22 Hover/Click
Sep23 230606 349.50 351.25 345.00 351.00 +3.25 134 662 +89 Hover/Click
Dec23 230606 351.00 353.50 348.25 353.50 +2.75 64 1,364 +0 Hover/Click
Mar24 230606 362.75 362.75 362.75 362.75 +2.75 0 155 +0 Hover/Click
Total Volume and Open Interest 580 4,525 +67  
Rough Rice(CBOT) Weekly Monthly
Jul23 230606 17.92 18.17 17.92 18.13 +0.19 454 2,807 -136 Hover/Click
Sep23 230606 15.22 15.38 15.19 15.28 +0.13 254 4,903 +36 Hover/Click
Nov23 230606 15.44 15.47 15.31 15.40 +0.12 21 662 +13 Hover/Click
Jan24 230606 15.48 15.50 15.48 15.48 +0.06 4 54 +1 Hover/Click
Total Volume and Open Interest 733 8,427 -86  
Live Cattle(CME) Weekly Monthly
Jun23 230606 177.750 180.250 177.035 179.830 +2.680 13,365 18,302 -9,053 Hover/Click
Aug23 230606 173.550 175.950 172.830 175.500 +2.215 43,387 151,795 -5,449 Hover/Click
Oct23 230606 176.535 178.580 176.130 178.250 +1.920 21,557 72,931 +3,109 Hover/Click
Dec23 230606 179.750 181.550 179.300 181.250 +1.650 12,618 44,030 +2,345 Hover/Click
Feb24 230606 183.400 185.080 182.880 184.735 +1.435 7,074 19,266 +587 Hover/Click
Apr24 230606 186.130 187.800 185.735 187.330 +1.200 3,510 13,126 +426 Hover/Click
Total Volume and Open Interest 103,366 326,494 -7,346  
Feeder Cattle(CME) Weekly Monthly
Aug23 230606 242.500 244.485 241.285 243.250 +0.650 7,175 35,646 -466 Hover/Click
Sep23 230606 245.700 247.700 244.435 246.535 +0.905 3,805 9,489 -3 Hover/Click
Oct23 230606 247.380 249.985 246.535 248.830 +1.180 2,322 8,289 -129 Hover/Click
Nov23 230606 248.235 251.050 247.380 249.950 +1.450 1,618 6,317 -131 Hover/Click
Jan24 230606 247.950 250.350 246.880 249.200 +1.465 796 3,772 -35 Hover/Click
Mar24 230606 247.580 250.800 247.400 249.435 +1.355 185 737 +11 Hover/Click
Apr24 230606 250.000 252.700 249.685 251.950 +1.570 118 334 +18 Hover/Click
Total Volume and Open Interest 16,086 64,661 -703  
Lean Hogs(CME) Weekly Monthly
Jun23 230606 86.080 88.530 86.080 88.300 +2.970 12,729 19,705 -3,149 Hover/Click
Jul23 230606 85.450 88.650 85.250 88.330 +4.180 20,345 66,294 -840 Hover/Click
Aug23 230606 82.750 84.850 82.600 84.500 +2.870 10,732 56,442 +1,503 Hover/Click
Oct23 230606 76.900 78.000 76.730 77.850 +1.520 6,205 35,777 -120 Hover/Click
Dec23 230606 74.650 75.430 74.500 75.280 +1.000 4,464 26,392 +395 Hover/Click
Feb24 230606 80.150 81.030 79.900 80.900 +1.120 1,317 13,614 +176 Hover/Click
Apr24 230606 84.730 85.780 84.730 85.700 +1.120 512 4,259 +80 Hover/Click
May24 230606 89.330 89.480 88.900 89.430 +1.350 14 18 +13  
Total Volume and Open Interest 56,657 223,573 -1,801  
Class III Milk(CME) Weekly Monthly
Jun23 230606 15.20 15.33 15.16 15.24 +0.05 499 6,436 +29 Hover/Click
Jul23 230606 15.97 16.46 15.91 16.29 +0.32 587 6,217 +125 Hover/Click
Aug23 230606 16.82 17.34 16.82 17.17 +0.30 338 3,534 +109 Hover/Click
Sep23 230606 17.62 18.00 17.62 17.87 +0.13 220 2,611 +71 Hover/Click
Oct23 230606 18.35 18.39 18.33 18.33 +0.13 47 1,754 +34 Hover/Click
Nov23 230606 18.65 18.65 18.60 18.60 +0.05 6 1,484 +6 Hover/Click
Dec23 230606 18.12 18.21 18.12 18.21 +0.10 27 1,244 +22 Hover/Click
Jan24 230606 18.14 18.14 18.00 18.00 unch 1 411 +1 Hover/Click
Feb24 230606 18.00 18.00 17.93 18.00 -0.05 0 377 +0 Hover/Click
Mar24 230606 17.85 18.05 17.85 18.05 unch 0 408 +0 Hover/Click
Apr24 230606 17.95 17.95 17.90 17.95 +0.01 0 186 +0 Hover/Click
May24 230606 17.99 17.99 17.76 17.99 +0.12 0 199 +0 Hover/Click
Jun24 230606 17.94 17.94 17.93 17.94 unch 0 165 +0 Hover/Click
Total Volume and Open Interest 1,725 25,328 +397  
Cocoa(ICE) Weekly Monthly
Jul23 230606 3063 3096 3040 3045 -11 25,530 97,660 -5,180 Hover/Click
Sep23 230606 3063 3092 3042 3047 -11 18,817 103,849 +4,618 Hover/Click
Dec23 230606 3057 3085 3037 3043 -9 5,400 78,686 +972 Hover/Click
Mar24 230606 3023 3047 3005 3009 -7 3,050 40,084 +309 Hover/Click
May24 230606 2999 3018 2986 2991 unch 359 7,646 +100 Hover/Click
Jul24 230606 2982 2996 2969 2972 +3 279 5,963 +166 Hover/Click
Sep24 230606 2967 2973 2948 2952 +4 52 3,658 +2 Hover/Click
Total Volume and Open Interest 53,491 338,572 +984  
Coffee "C"(ICE) Weekly Monthly
Jul23 230606 183.10 184.90 181.55 182.60 -0.50 27,027 63,339 -3,499 Hover/Click
Sep23 230606 179.90 182.00 178.65 179.55 -0.65 16,077 67,773 +1,719 Hover/Click
Dec23 230606 177.70 179.40 176.25 177.10 -0.60 6,952 38,231 +1,128 Hover/Click
Mar24 230606 177.10 178.90 175.85 176.75 -0.50 2,557 17,488 +26 Hover/Click
May24 230606 177.85 179.15 176.25 177.30 -0.35 560 7,516 -18 Hover/Click
Jul24 230606 177.30 179.35 177.30 177.70 -0.40 296 3,647 +8 Hover/Click
Total Volume and Open Interest 53,732 204,496 -616  
Orange Juice(ICE) Weekly Monthly
Jul23 230606 273.00 278.50 264.40 267.00 -7.15 381 7,642 -48 Hover/Click
Sep23 230606 265.85 267.50 256.70 258.80 -7.70 175 1,535 +89 Hover/Click
Nov23 230606 251.25 251.25 250.00 250.05 -8.20 16 557 -2 Hover/Click
Jan24 230606 244.25 244.25 244.25 244.25 -6.50 2 36 +0 Hover/Click
Mar24 230606 234.40 234.40 234.40 234.40 -5.20 0 2 +0 Hover/Click
May24 230606 219.45 219.45 219.45 219.45 -5.20 0 7 +0 Hover/Click
Total Volume and Open Interest 574 9,779 +39  
Sugar #11(ICE) Weekly Monthly
Jul23 230606 24.44 24.75 24.23 24.58 +0.18 74,975 330,136 -15,718 Hover/Click
Oct23 230606 24.25 24.45 24.01 24.29 +0.10 47,713 289,381 +10,386 Hover/Click
Mar24 230606 24.05 24.22 23.85 24.12 +0.07 23,259 169,134 +913 Hover/Click
May24 230606 22.80 22.95 22.61 22.89 +0.10 18,118 64,964 +3,838 Hover/Click
Jul24 230606 22.34 22.53 22.22 22.48 +0.14 17,613 67,920 +5,872 Hover/Click
Oct24 230606 21.99 22.17 21.93 22.14 +0.14 3,565 36,757 +1,251 Hover/Click
Mar25 230606 21.83 21.95 21.78 21.93 +0.12 771 23,021 -10 Hover/Click
May25 230606 20.65 20.75 20.63 20.73 +0.09 210 6,773 +29 Hover/Click
Total Volume and Open Interest 186,488 1,000,634 +6,512  
London Cocoa(LCE) Weekly Monthly
Jul23 230606 2355 2385 2352 2357 -4 11,221 63,961 -5,555 Hover/Click
Sep23 230606 2340 2364 2331 2334 -6 11,597 71,996 +3,083 Hover/Click
Dec23 230606 2295 2326 2294 2296 -3 5,226 61,442 +565 Hover/Click
Mar24 230606 2236 2269 2234 2235 -4 4,301 75,530 +1,249 Hover/Click
May24 230606 2211 2242 2210 2211 -3 1,059 20,406 +288 Hover/Click
Jul24 230606 2189 2221 2189 2193 +1 853 9,901 +367 Hover/Click
Sep24 230606 2169 2202 2169 2174 +2 332 5,409 +216 Hover/Click
Total Volume and Open Interest 34,728 313,944 +294  
London Sugar(LCE) Weekly Monthly
Aug23 230606 678.60 681.30 665.70 670.90 -5.50 5,553 34,718 -890 Hover/Click
Oct23 230606 671.00 673.80 661.60 665.80 -4.10 2,282 21,068 +147 Hover/Click
Dec23 230606 661.50 662.30 653.70 657.10 -2.40 1,032 13,980 +212 Hover/Click
Mar24 230606 649.00 651.30 644.40 647.20 -2.10 463 7,790 +79 Hover/Click
May24 230606 637.00 637.60 633.00 636.10 -1.40 243 4,143 +28 Hover/Click
Total Volume and Open Interest 9,637 85,802 -444  
Cotton(ICE) Weekly Monthly
Jul23 230606 84.69 85.71 84.48 85.34 +0.55 16,756 68,070 -3,534 Hover/Click
Oct23 230606 82.81 86.42 82.13 83.22 +0.80 2 27 -2 Hover/Click
Dec23 230606 81.42 82.16 81.11 81.78 +0.36 18,122 98,848 +3,863 Hover/Click
Mar24 230606 80.97 81.94 80.80 81.48 +0.27 3,202 15,626 +489 Hover/Click
May24 230606 81.59 81.72 80.70 81.29 +0.18 619 4,905 -13 Hover/Click
Jul24 230606 81.42 81.51 80.46 81.03 +0.09 309 4,722 +63 Hover/Click
Total Volume and Open Interest 39,480 200,700 +1,164  
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 230606 71.99 72.33 70.13 71.74 -0.41 322,596 350,582 -18,615 Hover/Click
Aug23 230606 72.09 72.42 70.29 71.85 -0.41 110,943 230,517 +5,472 Hover/Click
Sep23 230606 71.86 72.19 70.11 71.63 -0.40 95,514 241,027 +12,460 Hover/Click
Oct23 230606 71.53 71.80 69.79 71.27 -0.40 47,796 191,472 +4,898 Hover/Click
Nov23 230606 71.01 71.42 69.43 70.88 -0.40 22,183 62,479 +414 Hover/Click
Dec23 230606 70.67 71.01 69.08 70.50 -0.39 60,562 224,911 +1,943 Hover/Click
Jan24 230606 70.18 70.57 68.74 70.13 -0.36 10,085 43,281 +889 Hover/Click
Feb24 230606 69.75 70.00 68.37 69.75 -0.35 3,416 28,296 +195 Hover/Click
Mar24 230606 69.54 69.80 68.21 69.40 -0.34 12,241 42,628 -1,349 Hover/Click
Apr24 230606 68.22 69.37 68.15 69.06 -0.34 1,719 24,488 +141 Hover/Click
May24 230606 68.33 69.09 67.74 68.75 -0.33 1,095 18,652 +50 Hover/Click
Jun24 230606 68.47 68.83 67.16 68.44 -0.34 18,812 110,354 -1,563 Hover/Click
Jul24 230606 68.40 68.40 67.37 68.12 -0.34 671 15,295 +100 Hover/Click
Aug24 230606 67.79 67.79 67.10 67.79 -0.35 345 12,439 +101 Hover/Click
Sep24 230606 67.32 67.52 66.49 67.49 -0.33 2,016 34,599 +306 Hover/Click
Oct24 230606 67.22 67.22 66.54 67.22 -0.32 112 11,260 -5 Hover/Click
Total Volume and Open Interest 734,666 1,928,062 +4,601  
e-miNY Crude Oil(NYM)
Jul23 230606 71.950 72.325 70.125 71.750 -0.400 14,082 2,387 -177  
Aug23 230606 72.050 72.400 70.300 71.850 -0.400 1,144 1,192 +10  
Sep23 230606 71.800 72.150 70.125 71.625 -0.400 161 148 +3  
Oct23 230606 71.400 71.775 69.825 71.275 -0.400 9 25 +0  
Nov23 230606 70.750 71.375 69.500 70.875 -0.400 10 19 +1  
Dec23 230606 70.350 71.000 69.100 70.500 -0.400 42 373 -12  
Jan24 230606 69.900 70.125 69.100 70.125 -0.375 5 23 +0  
Feb24 230606 70.100 70.100 68.900 69.750 -0.350 0 15 +0  
Mar24 230606 69.400 69.400 68.700 69.400 -0.350 0 10 +0  
Apr24 230606 69.050 69.050 69.050 69.050 -0.350 1 1 +0  
Total Volume and Open Interest 15,507 4,304 -173  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230606 237.45 238.28 232.79 236.78 -0.97 52,558 86,321 -2,308 Hover/Click
Aug23 230606 237.18 238.03 232.47 236.57 -0.89 25,522 36,179 +886 Hover/Click
Sep23 230606 237.73 238.47 233.04 237.08 -0.88 19,628 35,407 +629 Hover/Click
Oct23 230606 238.13 238.68 233.55 237.44 -0.86 9,385 29,322 +1,408 Hover/Click
Nov23 230606 237.74 238.44 233.65 237.31 -0.89 4,912 20,877 +375 Hover/Click
Dec23 230606 237.63 237.91 232.86 236.81 -0.91 10,737 40,873 +20 Hover/Click
Jan24 230606 236.00 237.60 233.90 236.66 -0.90 1,949 12,843 -54 Hover/Click
Feb24 230606 234.00 236.97 233.30 236.14 -0.86 1,698 5,526 +208 Hover/Click
Mar24 230606 232.52 235.50 231.97 234.83 -0.83 2,071 8,262 -62 Hover/Click
Apr24 230606 230.44 233.47 230.10 232.72 -0.80 807 4,327 -130 Hover/Click
May24 230606 229.52 231.77 229.20 231.38 -0.75 453 2,201 +51 Hover/Click
Jun24 230606 227.88 230.69 226.85 230.38 -0.69 1,729 12,489 +74 Hover/Click
Jul24 230606 227.88 229.90 226.33 229.90 -0.67 101 1,075 -14 Hover/Click
Aug24 230606 227.69 229.79 226.48 229.56 -0.65 42 1,013 +6 Hover/Click
Total Volume and Open Interest 132,282 311,268 +1,066  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230606 252.80 257.71 249.41 256.43 +3.99 65,039 101,247 -1,485 Hover/Click
Aug23 230606 246.18 249.96 242.31 248.76 +2.95 46,564 57,150 +3,757 Hover/Click
Sep23 230606 239.36 242.58 235.57 241.61 +2.21 27,355 44,936 +1,126 Hover/Click
Oct23 230606 220.74 222.84 216.39 222.00 +1.39 14,291 32,592 +769 Hover/Click
Nov23 230606 213.32 215.51 210.44 214.65 +0.69 5,477 17,224 +512 Hover/Click
Dec23 230606 208.98 211.03 205.67 210.29 +0.45 8,177 26,317 +381 Hover/Click
Jan24 230606 207.85 209.34 204.65 208.76 +0.32 3,822 16,527 +967 Hover/Click
Feb24 230606 205.60 209.05 204.90 208.54 +0.20 1,805 3,569 +111 Hover/Click
Mar24 230606 205.42 209.62 205.42 209.32 +0.15 916 3,643 +328 Hover/Click
Apr24 230606 222.13 225.63 222.10 225.56 +0.18 302 1,511 +31 Hover/Click
Total Volume and Open Interest 174,608 312,311 +6,703  
e-miNY RBOB Gasoline(NYM)
Jul23 230606 256.40 256.43 256.40 256.43 +3.99 0 2 +0  
Aug23 230606 248.76 248.76 248.76 248.76 +2.95        
Sep23 230606 241.61 241.61 241.61 241.61 +2.21        
Oct23 230606 222.00 222.00 222.00 222.00 +1.39        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230606 2.272 2.291 2.173 2.262 +0.017 155,169 374,321 -5,093 Hover/Click
Aug23 230606 2.391 2.408 2.294 2.381 +0.015 53,823 108,721 -1,665 Hover/Click
Sep23 230606 2.405 2.428 2.314 2.402 +0.018 34,715 202,461 +1,216 Hover/Click
Oct23 230606 2.533 2.558 2.449 2.534 +0.019 31,775 112,385 -1,460 Hover/Click
Nov23 230606 2.993 3.009 2.913 2.987 +0.006 10,616 64,374 +920 Hover/Click
Dec23 230606 3.465 3.476 3.390 3.450 -0.006 4,986 44,531 -177 Hover/Click
Jan24 230606 3.730 3.744 3.660 3.714 -0.010 12,091 77,045 +376 Hover/Click
Feb24 230606 3.653 3.673 3.591 3.639 -0.016 4,114 32,844 +424 Hover/Click
Mar24 230606 3.374 3.394 3.314 3.364 -0.014 7,757 56,869 +705 Hover/Click
Apr24 230606 3.076 3.079 3.012 3.070 -0.005 7,961 55,210 -521 Hover/Click
May24 230606 3.064 3.064 3.000 3.056 -0.006 3,372 22,396 +153 Hover/Click
Jun24 230606 3.157 3.165 3.113 3.164 -0.007 2,407 11,235 -349 Hover/Click
Jul24 230606 3.271 3.278 3.228 3.277 -0.006 2,161 10,173 +309 Hover/Click
Aug24 230606 3.318 3.328 3.278 3.323 -0.008 1,276 10,322 +190 Hover/Click
Sep24 230606 3.287 3.294 3.244 3.288 -0.009 1,214 10,268 -5 Hover/Click
Oct24 230606 3.370 3.380 3.328 3.372 -0.008 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 230606 76.55 76.75 74.72 76.29 -0.42 273,536 515,035 -2,125 Hover/Click
Sep23 230606 76.33 76.54 74.53 76.09 -0.38 180,615 401,983 +6,138 Hover/Click
Oct23 230606 75.90 76.15 74.20 75.71 -0.36 91,641 193,327 +1,503 Hover/Click
Nov23 230606 75.47 75.73 73.82 75.29 -0.38 54,262 122,779 +854 Hover/Click
Dec23 230606 75.09 75.31 73.47 74.87 -0.39 117,736 278,655 -4,735 Hover/Click
Jan24 230606 74.71 74.91 73.11 74.47 -0.40 23,569 70,397 +3,223 Hover/Click
Feb24 230606 74.21 74.54 72.78 74.10 -0.41 8,732 70,170 +104 Hover/Click
Mar24 230606 73.88 74.19 72.48 73.77 -0.40 19,033 66,032 +1,147 Hover/Click
Apr24 230606 73.42 73.82 72.19 73.45 -0.39 3,104 21,614 +641 Hover/Click
May24 230606 73.39 73.52 71.97 73.15 -0.38 1,806 23,369 -181 Hover/Click
Jun24 230606 72.98 73.25 71.64 72.88 -0.37 24,562 90,409 -1,833 Hover/Click
Jul24 230606 72.28 72.92 71.47 72.60 -0.36 741 17,323 -266 Hover/Click
Aug24 230606 71.50 72.33 71.50 72.33 -0.36 671 13,438 +25 Hover/Click
Sep24 230606 72.08 72.08 72.08 72.08 -0.36 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 230606 701.50 702.75 685.00 700.75 -6.25 29,510 73,882 -4,364 Hover/Click
Jul23 230606 693.50 694.50 677.25 692.50 -6.25 74,667 141,311 -2,457 Hover/Click
Aug23 230606 691.50 692.50 675.50 690.75 -6.25 37,235 75,845 +3,403 Hover/Click
Sep23 230606 692.75 693.75 677.25 692.00 -6.25 23,525 61,243 +742 Hover/Click
Oct23 230606 692.75 695.25 679.25 693.50 -6.00 12,788 67,477 +1,386 Hover/Click
Nov23 230606 690.50 691.75 676.25 690.00 -6.25 7,447 36,151 -910 Hover/Click
Dec23 230606 684.50 686.25 670.75 684.75 -6.25 22,678 98,446 -2,156 Hover/Click
Jan24 230606 683.50 684.50 670.75 683.00 -6.50 1,127 22,159 -199 Hover/Click
Feb24 230606 682.25 683.00 668.75 681.75 -6.25 1,024 12,868 +192 Hover/Click
Mar24 230606 680.25 681.00 666.75 679.50 -6.25 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 230606 72.02 72.34 70.15 71.74 -0.41 27,085 84,897 +923 Hover/Click
Aug23 230606 72.15 72.45 70.31 71.85 -0.41 40,082 79,698 +1,774 Hover/Click
Sep23 230606 71.92 72.18 70.13 71.63 -0.40 32,491 76,734 +2,318 Hover/Click
Oct23 230606 71.13 71.57 69.81 71.27 -0.40 21,660 29,557 -595 Hover/Click
Nov23 230606 70.73 71.20 69.48 70.88 -0.40 9,447 12,423 +259 Hover/Click
Dec23 230606 70.73 70.79 69.15 70.50 -0.39 10,787 79,988 +163 Hover/Click
Jan24 230606 69.94 70.13 69.94 70.13 -0.36 969 10,213 +120 Hover/Click
Feb24 230606 69.75 69.75 69.75 69.75 -0.35 425 7,236 +26 Hover/Click
Mar24 230606 68.55 69.40 68.55 69.40 -0.34 1,017 10,002 +17 Hover/Click
Apr24 230606 69.20 69.20 69.06 69.06 -0.34 154 4,346 -14 Hover/Click
May24 230606 68.75 68.75 68.75 68.75 -0.33 192 2,970 +16 Hover/Click
Jun24 230606 68.58 68.58 68.26 68.44 -0.34 3,585 28,627 -167 Hover/Click
Jul24 230606 68.12 68.12 68.12 68.12 -0.34 67 2,592 -27 Hover/Click
Aug24 230606 67.79 67.79 67.79 67.79 -0.35 11 1,896 -8 Hover/Click
Sep24 230606 67.49 67.49 67.49 67.49 -0.33 370 6,839 +40 Hover/Click
Oct24 230606 67.22 67.22 67.22 67.22 -0.32 2 1,850 -2 Hover/Click
Total Volume and Open Interest 150,808 514,195 +4,610  
US Dollar Index(ICE) Weekly Monthly
Jun23 230606 103.950 104.315 103.755 104.075 +0.140 12,818 30,154 -815 Hover/Click
Sep23 230606 103.530 103.925 103.380 103.680 +0.140 779 2,695 +246 Hover/Click
Dec23 230606 103.225 103.340 103.225 103.340 +0.140 0 21 +0 Hover/Click
Total Volume and Open Interest 13,597 32,871 -569  
Australian Dollar(CME) Weekly Monthly
Jun23 230606 66.20 66.90 66.13 66.77 +0.57 105,206 200,109 -5,893 Hover/Click
Sep23 230606 66.43 67.08 66.35 66.96 +0.54 2,272 3,661 +242 Hover/Click
Dec23 230606 66.63 67.24 66.55 67.12 +0.52 21 129 -1 Hover/Click
Total Volume and Open Interest 107,672 204,637 -5,585  
British Pound(CME) Weekly Monthly
Jun23 230606 124.36 124.62 123.95 124.34 -0.05 96,837 219,019 -1,240 Hover/Click
Sep23 230606 124.55 124.78 124.14 124.51 -0.05 1,691 9,309 +82 Hover/Click
Dec23 230606 124.47 124.77 124.18 124.54 -0.05 6 9,102 -2 Hover/Click
Total Volume and Open Interest 98,651 238,194 -1,176  
Canadian Dollar(CME) Weekly Monthly
Jun23 230606 74.42 74.70 74.36 74.64 +0.20 69,133 163,062 -5,660 Hover/Click
Sep23 230606 74.53 74.84 74.50 74.78 +0.19 1,624 6,513 +142 Hover/Click
Dec23 230606 74.63 74.92 74.63 74.87 +0.19 45 1,966 -2 Hover/Click
Mar24 230606 74.70 74.99 74.69 74.92 +0.18 1 132 +1 Hover/Click
Total Volume and Open Interest 70,832 172,067 -5,530  
Japanese Yen(CME) Weekly Monthly
Jun23 230606 71.80 72.03 71.57 71.74 -0.03 179,137 236,709 +8,169 Hover/Click
Sep23 230606 72.82 73.07 72.60 72.78 -0.02 2,489 8,300 +225 Hover/Click
Dec23 230606 73.92 74.10 73.69 73.84 -0.03 19 185 +6 Hover/Click
Total Volume and Open Interest 181,995 248,013 +8,444  
Swiss Franc(CME) Weekly Monthly
Jun23 230606 110.54 110.90 110.07 110.34 -0.25 15,262 40,912 -1,011 Hover/Click
Sep23 230606 111.65 111.99 111.19 111.46 -0.26 255 793 +16 Hover/Click
Dec23 230606 113.00 113.00 112.31 112.57 -0.27 10 159 +6 Hover/Click
Total Volume and Open Interest 15,531 41,892 -985  
EuroFX(CME) Weekly Monthly
Jun23 230606 107.21 107.41 106.75 107.02 -0.21 205,107 743,607 -757 Hover/Click
Sep23 230606 107.76 107.95 107.29 107.57 -0.20 7,779 24,732 +2,299 Hover/Click
Dec23 230606 107.99 108.42 107.80 108.06 -0.20 244 3,408 -182 Hover/Click
Total Volume and Open Interest 213,331 775,530 +1,322  
Mexican Peso(CME) Weekly Monthly
Jun23 230606 571.25 574.25 570.00 573.25 +2.00 44,207 226,132 +3,385 Hover/Click
Sep23 230606 561.25 564.25 560.25 563.25 +2.00 696 3,308 +477 Hover/Click
Total Volume and Open Interest 44,923 229,478 +3,872  
Brazilian Real(CME) Weekly Monthly
Jul23 230606 202.15 203.15 200.90 202.55 +0.40 6,321 41,319 +839  
Aug23 230606 201.40 202.05 199.85 201.50 +0.40 110 124 +65  
Sep23 230606 199.20 200.60 199.20 200.60 +0.55 0 2,080 +0 Hover/Click
Oct23 230606 199.70 199.70 199.70 199.70 +0.60        
Total Volume and Open Interest 6,431 43,523 +904  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230606 127~240 128~050 127~040 127~230 +0~010 7,928 17,916 -10,945 Hover/Click
Sep23 230606 127~300 128~110 127~090 127~290 unch 299,441 1,230,550 +4,571 Hover/Click
Dec23 230606 127~300 128~000 127~290 127~300 unch 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 230606 113~050 113~125 112~265 113~010 -0~025 22,951 24,896 -16,368 Hover/Click
Sep23 230606 113~300 114~065 113~185 113~250 -0~035 1,558,864 4,577,442 -40,268 Hover/Click
Dec23 230606 114~090 114~090 114~090 114~090 -0~035 2 4 +2 Hover/Click
Total Volume and Open Interest 1,581,817 4,602,342 -56,634  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230606 108~096 108~112 107~296 108~010 -0~032 27,467 27,795 -11,494 Hover/Click
Sep23 230606 108~234 108~286 108~140 108~172 -0~042 1,251,292 4,842,173 +27,778 Hover/Click
Dec23 230606 109~066 109~066 109~066 109~066 -0~042       Hover/Click
Total Volume and Open Interest 1,278,759 4,869,968 +16,284  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230606 102~052 102~080 102~016 102~025 -0~025 1,686 5,042 -17,013 Hover/Click
Sep23 230606 102~236 102~256 102~182 102~192 -0~034 736,897 3,302,312 +63,291 Hover/Click
Dec23 230606 103~064 103~064 103~064 103~064 -0~034 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 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 230606 135~16 136~21 135~05 136~05 +0~11 2,562 7,435 -1,366  
Sep23 230606 136~06 137~01 135~11 136~13 +0~10 172,204 1,458,947 -3,738  
Dec23 230606 136~13 136~13 136~13 136~13 +0~10        
Total Volume and Open Interest 174,766 1,466,382 -5,104  
Ultra 10-Yr T-Note(CBOT)
Jun23 230606 119~010 119~050 118~150 118~250 -0~015 8,760 16,600 -2,941  
Sep23 230606 119~260 120~035 119~125 119~230 -0~020 421,622 1,654,433 -6,135  
Dec23 230606 119~160 119~160 119~160 119~160 -0~020        
Total Volume and Open Interest 430,382 1,671,033 -9,076  
30 Day Federal Funds(CBOT)
Jun23 230606 94.887 94.895 94.882 94.890 +0.007 127,902 266,618 -5,359  
Jul23 230606 94.840 94.850 94.830 94.840 +0.010 308,895 376,741 -683  
Aug23 230606 94.735 94.740 94.710 94.730 +0.010 139,443 286,975 -2,011  
Sep23 230606 94.740 94.755 94.720 94.740 +0.010 27,320 54,372 -1,027  
Oct23 230606 94.760 94.775 94.730 94.755 +0.010 83,561 151,406 +8,595  
Nov23 230606 94.870 94.890 94.835 94.855 -0.005 39,934 106,580 +1,002  
Total Volume and Open Interest 794,019 1,438,159 -962  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230606 148.54 148.85 148.49 148.83 +0.27 2,152 17,581 -79 Hover/Click
Sep23 230606 147.86 148.08 147.76 148.08 +0.29 856 980 +780 Hover/Click
Dec23 230606 147.98 147.98 147.98 147.98 +0.29       Hover/Click
Total Volume and Open Interest 3,008 18,561 +701  
Euro-Buxl(EUREX)
Jun23 230606 136.06 137.22 135.14 135.34 -0.54 169,259 219,777 -13,099  
Sep23 230606 135.54 136.92 134.82 135.06 -0.48 112,794 160,094 +72,801  
Dec23 230606 134.38 134.38 134.38 134.38 -0.54 0 2 +0  
Total Volume and Open Interest 282,053 379,873 +59,702  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230606 134.89 135.65 134.53 134.80 -0.04 1,227,120 1,204,668 -104,509 Hover/Click
Sep23 230606 134.16 134.95 133.82 134.10 -0.04 757,639 748,519 +352,920 Hover/Click
Dec23 230606 135.03 135.03 133.60 133.60 -0.04 0 10 +0 Hover/Click
Total Volume and Open Interest 1,984,759 1,953,197 +248,411  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230606 117.40 117.85 117.25 117.45 +0.04 1,106,738 1,335,300 -60,945 Hover/Click
Sep23 230606 116.74 117.20 116.59 116.79 +0.04 726,373 866,310 +405,255 Hover/Click
Dec23 230606 118.82 118.82 118.82 118.82 +0.34       Hover/Click
Total Volume and Open Interest 1,833,111 2,201,610 +344,310  
Euro-Schatz(EUREX)
Jun23 230606 105.29 105.43 105.24 105.31 +0.02 1,154,642 1,709,396 -205,509  
Sep23 230606 105.49 105.65 105.43 105.51 +0.03 814,878 1,169,244 +436,882  
Dec23 230606 105.31 105.31 105.31 105.31 +0.02        
Total Volume and Open Interest 1,969,520 2,878,640 +231,373  
3-Mth Euribor(EUREX)
Jun23 230606 96.430 96.430 96.430 96.430 +0.005 0 70 +0  
Sep23 230606 96.170 96.170 96.170 96.170 +0.005 4 69 +0  
Dec23 230606 96.235 96.235 96.235 96.235 +0.010 0 19 +0  
Total Volume and Open Interest 4 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230606 97~02 97~03 96~15 96~20 +0~04 681 1,258 -347 Hover/Click
Sep23 230606 96~14 97~02 96~07 96~17 +0~03 142,246 491,740 -3,075 Hover/Click
Total Volume and Open Interest 142,927 492,998 -3,422  
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 230606 96.420 96.440 96.415 96.425 +0.005 104,050 543,428 +1,426  
Sep23 230606 96.160 96.200 96.150 96.170 +0.005 128,703 592,069 -3,664  
Dec23 230606 96.215 96.275 96.200 96.235 +0.015 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 230606 95.91 95.99 95.72 95.83 -0.09 57,625 175,986 -3,993  
Sep23 230606 95.73 95.79 95.54 95.63 -0.11 44,973 189,060 +2,433  
Dec23 230606 95.71 95.77 95.54 95.63 -0.08 22,424 162,133 +4,215  
Mar24 230606 95.79 95.86 95.64 95.72 -0.07 16,940 132,932 +940  
Jun24 230606 95.91 95.98 95.78 95.86 -0.05 15,805 104,440 -1,196  
Sep24 230606 96.03 96.13 95.91 96.00 -0.05 9,710 87,370 +776  
Dec24 230606 96.15 96.25 96.09 96.13 -0.04 6,361 54,854 +208  
Mar25 230606 96.26 96.34 96.18 96.23 -0.04 6,656 42,157 +563  
Jun25 230606 96.34 96.41 96.30 96.30 -0.05 1,088 4,583 +904  
Sep25 230606 96.47 96.47 96.36 96.36 -0.05 13 464 -1  
Total Volume and Open Interest 181,708 954,522 +4,885  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230606 96.21 96.26 96.14 96.19 -0.02 129,406 1,061,345 -10,023  
Sep23 230606 96.21 96.26 96.18 96.20 -0.02 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 230606 96.43 96.47 96.30 96.36 -0.07 204,724 770,054 -5,718  
Sep23 230606 96.48 96.51 96.40 96.41 -0.09 375 8,013 +266  
Total Volume and Open Interest 205,099 778,067 -5,452  
Gold(CMX) Weekly Monthly
Jun23 230606 1960.8 1965.5 1958.8 1965.5 +7.5 356 3,729 -826 Hover/Click
Aug23 230606 1978.0 1982.9 1970.3 1981.5 +7.2 209,694 371,504 -6,417 Hover/Click
Oct23 230606 1997.3 2002.2 1989.9 2001.0 +7.1 2,167 11,355 -9 Hover/Click
Dec23 230606 2016.0 2021.2 2009.7 2020.0 +7.1 2,650 36,466 -24 Hover/Click
Feb24 230606 2033.7 2039.9 2028.8 2039.0 +6.8 831 6,085 -120 Hover/Click
Apr24 230606 2051.9 2056.9 2051.9 2056.9 +6.8 73 1,699 +12 Hover/Click
Jun24 230606 2074.5 2074.5 2074.5 2074.5 +6.7 83 1,186 +26 Hover/Click
Aug24 230606 2090.7 2090.7 2090.7 2090.7 +6.7 47 119 +6 Hover/Click
Oct24 230606 2104.4 2104.4 2104.4 2104.4 +6.9 22 39 +2 Hover/Click
Dec24 230606 2115.5 2119.2 2113.9 2117.5 +6.9 24 696 -12 Hover/Click
Feb25 230606 2133.3 2133.3 2133.3 2133.3 +6.9       Hover/Click
Apr25 230606 2150.5 2150.5 2150.5 2150.5 +6.9       Hover/Click
Total Volume and Open Interest 216,966 435,965 -7,397  
Silver(CMX) Weekly Monthly
Jul23 230606 2366.5 2387.0 2341.0 2367.0 +3.5 62,064 96,975 -1,663 Hover/Click
Sep23 230606 2386.0 2408.5 2363.5 2388.9 +3.4 3,554 25,912 +1,631 Hover/Click
Dec23 230606 2422.5 2434.5 2400.0 2421.6 +3.2 447 8,359 +77 Hover/Click
Mar24 230606 2450.5 2464.5 2436.0 2453.4 +3.4 54 1,624 +8 Hover/Click
May24 230606 2470.0 2472.8 2470.0 2472.8 +3.4 11 310 -3 Hover/Click
Jul24 230606 2492.2 2492.2 2492.2 2492.2 +3.4 0 11 +0 Hover/Click
Sep24 230606 2510.9 2510.9 2510.9 2510.9 +3.4 0 9 +0 Hover/Click
Total Volume and Open Interest 66,148 133,806 +10  
Platinum(NYMEX) Weekly Monthly
Jul23 230606 1035.5 1044.3 1026.6 1038.7 +2.3 15,896 55,264 -1,275 Hover/Click
Oct23 230606 1039.0 1048.4 1031.6 1043.5 +2.2 2,114 12,495 +1,003 Hover/Click
Jan24 230606 1042.3 1050.6 1037.0 1047.6 +2.5 28 589 +7 Hover/Click
Apr24 230606 1045.1 1051.5 1041.1 1051.5 +3.9 18 96 +0 Hover/Click
Total Volume and Open Interest 18,056 68,461 -265  
Palladium(NYMEX) Weekly Monthly
Jun23 230606 1403.50 1410.50 1396.60 1396.60 +1.10 0 10 -20 Hover/Click
Sep23 230606 1405.00 1432.50 1384.50 1411.80 +1.50 1,743 11,231 +16 Hover/Click
Dec23 230606 1425.30 1425.30 1425.30 1425.30 +1.60 1 86 +0 Hover/Click
Total Volume and Open Interest 1,744 11,332 -4  
Copper(CMX) Weekly Monthly
Jul23 230606 376.25 378.00 371.80 376.85 +0.05 82,608 121,510 +791 Hover/Click
Sep23 230606 377.60 379.35 373.30 378.10 -0.05 11,574 54,860 +769 Hover/Click
Dec23 230606 379.30 380.25 374.85 379.45 -0.25 3,674 31,803 +53 Hover/Click
Mar24 230606 380.30 381.60 377.00 380.30 -0.45 1,301 10,770 +234 Hover/Click
May24 230606 379.10 381.20 378.90 380.50 -0.70 266 1,943 +152 Hover/Click
Total Volume and Open Interest 100,092 228,044 +2,044  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230606 33612 33677 33448 33617 -2 218,205 100,094 +5,201 Hover/Click
Sep23 230606 33875 33965 33738 33905 -1 1,654 2,328 +129 Hover/Click
Dec23 230606 34094 34155 34047 34106 -6 7 30 +1 Hover/Click
Mar24 230606 34181 34181 34181 34181 +1 0 1 +0 Hover/Click
Total Volume and Open Interest 219,866 102,453 +5,331  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230606 4279.75 4294.75 4268.50 4289.75 +8.75 1,955,603 2,412,592 +23,453 Hover/Click
Sep23 230606 4321.50 4337.75 4311.50 4333.00 +9.00 27,047 66,990 +6,364 Hover/Click
Dec23 230606 4362.00 4380.25 4355.25 4376.75 +9.25 1,008 6,380 +149 Hover/Click
Mar24 230606 4421.00 4421.00 4409.50 4421.00 +9.75 155 558 +30 Hover/Click
Total Volume and Open Interest 1,983,813 2,489,291 +29,996  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230606 14582.00 14623.75 14504.50 14586.50 -2.25 623,290 285,534 -1,527 Hover/Click
Sep23 230606 14753.75 14799.50 14679.75 14762.25 -1.25 4,940 10,960 +1,168 Hover/Click
Dec23 230606 14950.00 14971.50 14863.00 14936.50 -3.25 408 767 +271 Hover/Click
Total Volume and Open Interest 628,638 297,383 -88  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230606 2479.30 2537.70 2476.40 2532.80 +51.50 16,895 38,193 -822 Hover/Click
Sep23 230606 2554.60 2559.60 2502.20 2555.80 +52.10 0 10 +0 Hover/Click
Dec23 230606 2569.90 2569.90 2569.90 2569.90 +51.00       Hover/Click
Total Volume and Open Interest 16,895 38,203 -822  
Volatility Index(CBOE)
Jun23 230606 16.55 16.65 15.40 15.42 -1.08 87,276 176,062 +2,303  
Jul23 230606 18.37 18.46 17.30 17.37 -0.97 61,501 108,728 +11,028  
Aug23 230606 19.56 19.63 18.60 18.61 -0.94 24,265 44,127 +2,694  
Sep23 230606 20.65 20.75 19.76 19.83 -0.82 11,091 27,374 -230  
Total Volume and Open Interest 199,546 399,117 +17,745  
S & P 600(CME)
Jun23 230606 1191.50 1191.50 1191.50 1191.50 +32.70        
Sep23 230606 1200.40 1200.40 1200.40 1200.40 +33.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230606 1810.20 1864.50 1802.50 1858.10 +48.50 285,999 516,829 -10,361 Hover/Click
Sep23 230606 1825.30 1882.20 1820.10 1875.70 +49.40 1,840 6,487 +567 Hover/Click
Dec23 230606 1880.20 1897.50 1880.20 1890.40 +49.10 3 106 +0 Hover/Click
Total Volume and Open Interest 287,842 523,422 -9,794  
Nikkei 225(CME)
Jun23 230606 32125 32705 31930 32645 +545 10,144 15,073 -11  
Sep23 230606 32195 32805 32010 32750 +570 581 479 +187  
Total Volume and Open Interest 10,725 15,552 +176  
Nikkei 225(SGX) Weekly Monthly
Jun23 230606 32300 32570 31930 32415 +155 48,930 138,552 -4,512  
Sep23 230606 32260 32515 31875 32365 +140 1,110 6,898 +564  
Dec23 230606 32135 32135 32135 32135 +155 0 6,250 +0  
Total Volume and Open Interest 50,265 160,909 -3,724  
Nikkei 225 Mini(JPX)
Jun23 230606 32330 32570 31930 32420 +180 762,759 565,450 -201,854  
Sep23 230606 32275 32520 31875 32370 +190 96,428 52,017 +8,823  
Dec23 230606 32025 32280 31635 32130 +190 2,988 6,759 -105  
Total Volume and Open Interest 878,158 666,428 -2,187  
Nikkei 225(JPX)
Jun23 230606 32330 32570 31930 32420 +180 66,436 229,693 -15,591  
Sep23 230606 32280 32510 31880 32370 +190 9,556 36,939 +5,304  
Dec23 230606 32090 32280 31650 32130 +190 44 32,383 -11  
Total Volume and Open Interest 76,058 341,335 -10,306  
Nikkei 225(CME) Yen
Jun23 230606 32120 32705 31930 32645 +545 43,433 60,739 +450  
Sep23 230606 32070 32650 31875 32595 +545 2,569 3,303 +1,907  
Dec23 230606 32380 32380 32380 32380 +545        
Total Volume and Open Interest 46,002 64,043 +2,357  
Nikkei 225(CME) e-Mini Yen
Jun23 230606 32645 32645 32645 32645 +545        
Sep23 230606 32595 32595 32595 32595 +545        
Dec23 230606 32380 32380 32380 32380 +545        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230606 7189.5 7235.0 7170.0 7212.5 +9.5 58,226 247,439 +4,443  
Jul23 230606 7191.0 7230.0 7191.0 7223.0 +9.5 51 195 +24  
Aug23 230606 7242.0 7242.0 7242.0 7242.0 +8.5        
Sep23 230606 7262.5 7262.5 7262.5 7262.5 +9.0 14 26 +0  
Dec23 230606 7308.0 7308.0 7308.0 7308.0 +8.0        
Mar24 230606 7365.5 7365.5 7365.5 7365.5 +6.5        
Total Volume and Open Interest 58,291 247,661 +4,467  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230606 19019 19313 18918 18989 -32 144,037 121,363 -6,379  
Jul23 230606 18898 19188 18860 18889 -31 1,441 6,335 +110  
Aug23 230606 19311 19311 18920 18920 -25 0 1 +0  
Total Volume and Open Interest 146,365 139,886 -6,318  
DAX(EUREX) Weekly Monthly
Jun23 230606 15945.0 16054.0 15923.0 16012.0 +30.0 65,218 78,941 -1,619  
Sep23 230606 16080.0 16190.0 16066.0 16147.0 +29.0 414 1,027 +160  
Dec23 230606 16293.0 16293.0 16293.0 16293.0 +32.0 2 23 +1  
Total Volume and Open Interest 65,634 79,991 -1,458  
Mini-DAX(EUREX)
Jun23 230606 15944.0 16054.0 15924.0 16012.0 +30.0 42,660 13,775 +74  
Sep23 230606 16096.0 16191.0 16078.0 16147.0 +29.0 207 285 +33  
Dec23 230606 16293.0 16293.0 16293.0 16293.0 +32.0 1 5 -1  
Total Volume and Open Interest 42,868 14,065 +106  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230606 4286 4312 4279 4300 +3 902,796 3,449,653 -15,691  
Sep23 230606 4314 4338 4305 4326 +3 2,783 93,456 +993  
Dec23 230606 4340 4352 4340 4351 +1 0 60,145 +0  
Total Volume and Open Interest 905,579 3,614,110 -14,698  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230606 11386 11496 11379 11482 +63 27,926 130,410 +240  
Sep23 230606 11444 11535 11443 11525 +63 472 2,231 +405  
Dec23 230606 11561 11561 11561 11561 +64 0 706 +0  
Total Volume and Open Interest 28,398 133,347 +645  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230606 7586.00 7649.00 7558.00 7637.00 +34.00 110,904 594,822 -14,035  
Sep23 230606 7606.00 7660.00 7577.00 7649.00 +33.50 4,273 18,489 +4,167  
Dec23 230606 7707.00 7707.00 7707.00 7707.00 +32.50 0 93 +0  
Total Volume and Open Interest 115,177 613,404 -9,868  
SPI 200(SFE) Weekly Monthly
Jun23 230606 7228.0 7246.0 7131.0 7139.0 -90.0 51,758 243,396 +412  
Sep23 230606 7194.0 7194.0 7096.0 7101.0 -89.0 2 154 +1  
Dec23 230606 7124.0 7124.0 7124.0 7124.0 -89.0 0 488 +0  
Total Volume and Open Interest 51,760 244,040 +413  
FTSE MIB(ISE)
Jun23 230606 26800.00 27125.00 26710.00 27054.00 +185.00 17,396 95,499 -1,414  
Sep23 230606 27170.00 27185.00 26815.00 27129.00 +183.00 77 1,076 +69  
Dec23 230606 27144.00 27144.00 27144.00 27144.00 +183.00 0 8 +0  
Total Volume and Open Interest 17,473 96,583 -1,345  
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 230606 545.10 549.35 542.70 547.95 +0.50 1 543 -1  
Jul23 230606 540.60 540.60 535.40 540.60 -1.35 0 1 +0  
Aug23 230606 543.10 543.10 543.10 543.10 +3.65        
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

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