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 98,182 251,412 -6,777 Hover/Click
Aug23 230606 1263.75 1273.75 1254.50 1265.75 +4.75 16,669 51,790 +1,035 Hover/Click
Sep23 230606 1191.00 1199.00 1183.25 1193.25 +4.50 7,436 33,768 +295 Hover/Click
Nov23 230606 1181.50 1191.25 1175.25 1184.75 +5.00 55,161 210,779 -678 Hover/Click
Jan24 230606 1191.25 1200.25 1184.75 1194.25 +5.25 7,975 37,571 +562 Hover/Click
Mar24 230606 1190.25 1199.25 1184.75 1193.50 +4.50 5,311 37,731 -355 Hover/Click
May24 230606 1196.00 1203.50 1189.00 1197.00 +4.00 3,105 17,354 +862 Hover/Click
Jul24 230606 1199.75 1206.50 1193.50 1201.50 +4.00 1,870 9,123 +271 Hover/Click
Aug24 230606 1188.25 1188.25 1188.25 1188.25 +3.00 165 578 +80 Hover/Click
Sep24 230606 1157.75 1157.75 1157.75 1157.75 +3.00 66 750 +35 Hover/Click
Nov24 230606 1149.00 1149.75 1140.25 1145.25 +3.00 593 8,908 -88 Hover/Click
Jan25 230606 1147.00 1147.00 1147.00 1147.00 +3.00 0 67 +0 Hover/Click
Mar25 230606 1139.50 1139.50 1139.50 1139.50 +3.00 0 5 +0 Hover/Click
May25 230606 1132.25 1132.25 1132.25 1132.25 +2.75 0 845 +0 Hover/Click
Total Volume and Open Interest 196,538 661,014 -4,760  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230606 401.50 405.90 395.80 396.70 -4.50 51,503 146,293 +1,521 Hover/Click
Aug23 230606 395.00 399.10 389.50 390.30 -4.20 15,989 64,551 +1,854 Hover/Click
Sep23 230606 383.90 387.80 379.00 379.80 -3.40 9,489 50,616 +856 Hover/Click
Oct23 230606 372.60 377.10 369.30 370.10 -2.50 4,132 29,383 +611 Hover/Click
Dec23 230606 370.30 374.80 367.20 368.00 -2.20 29,162 135,304 +1,177 Hover/Click
Jan24 230606 368.70 372.40 365.10 365.90 -1.80 5,313 31,245 +282 Hover/Click
Mar24 230606 365.20 366.90 359.30 360.10 -2.30 1,668 17,520 +29 Hover/Click
May24 230606 360.00 363.30 355.90 356.70 -2.40 891 8,769 +109 Hover/Click
Jul24 230606 360.70 362.50 355.70 356.40 -2.10 862 4,628 +65 Hover/Click
Aug24 230606 358.80 360.10 353.80 354.40 -1.90 245 1,159 +109 Hover/Click
Total Volume and Open Interest 119,387 493,088 +6,644  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230606 49.26 51.02 48.68 50.92 +1.66 62,013 152,438 -2,745 Hover/Click
Aug23 230606 49.20 50.64 48.61 50.56 +1.37 18,245 72,768 +823 Hover/Click
Sep23 230606 48.87 50.22 48.40 50.16 +1.18 8,349 46,003 -501 Hover/Click
Oct23 230606 48.53 49.79 48.09 49.72 +1.08 5,568 29,255 +543 Hover/Click
Dec23 230606 48.38 49.60 47.95 49.50 +1.02 31,727 147,882 +619 Hover/Click
Jan24 230606 48.31 49.43 47.88 49.37 +0.96 6,887 25,139 +227 Hover/Click
Mar24 230606 48.36 49.28 47.76 49.23 +0.95 5,617 22,207 +497 Hover/Click
May24 230606 48.17 49.07 47.55 49.02 +0.91 3,091 16,072 +750 Hover/Click
Jul24 230606 47.93 48.78 47.35 48.72 +0.83 2,183 20,096 +951 Hover/Click
Aug24 230606 48.37 48.43 47.18 48.37 +0.80 157 1,841 -14 Hover/Click
Total Volume and Open Interest 143,945 540,267 +1,152  
Canola(WCE) Weekly Monthly
Jul23 230606 654.0 671.4 653.1 669.9 +14.8 12,133 94,013 -1,025 Hover/Click
Nov23 230606 633.5 648.9 628.9 647.4 +16.3 13,249 131,038 -1,958 Hover/Click
Jan24 230606 638.2 654.9 635.0 653.4 +16.7 1,042 16,478 +462 Hover/Click
Mar24 230606 644.0 658.9 643.6 658.9 +16.5 46 7,146 +8 Hover/Click
May24 230606 651.9 663.9 651.9 663.9 +16.5 20 2,964 +0 Hover/Click
Jul24 230606 666.0 667.3 666.0 667.3 +16.3 9 1,980 +0 Hover/Click
Total Volume and Open Interest 26,519 253,883 -2,494  
Corn(CBOT) Weekly Monthly
Jul23 230606 599.75 610.75 599.75 608.00 +10.50 168,376 436,455 -19,300 Hover/Click
Sep23 230606 533.75 540.00 526.50 534.50 +4.25 64,878 330,745 +4,608 Hover/Click
Dec23 230606 540.50 546.75 533.00 541.00 +4.00 100,989 397,953 +1,548 Hover/Click
Mar24 230606 550.00 556.00 542.75 550.75 +4.00 9,826 64,431 -940 Hover/Click
May24 230606 555.00 561.50 548.25 556.25 +3.50 5,244 22,394 -543 Hover/Click
Jul24 230606 557.75 563.00 550.25 557.75 +3.00 7,487 36,192 +586 Hover/Click
Sep24 230606 521.00 524.50 513.50 518.75 -0.25 866 6,947 +415 Hover/Click
Dec24 230606 512.75 517.00 505.75 511.25 -0.50 2,259 25,935 +215 Hover/Click
Mar25 230606 519.00 524.00 514.50 519.00 -0.75 23 649 +18 Hover/Click
May25 230606 521.75 521.75 521.75 521.75 -0.75 0 42 +0 Hover/Click
Total Volume and Open Interest 359,977 1,323,577 -13,405  
Wheat(CBOT) Weekly Monthly
Jul23 230606 624.25 648.00 621.25 627.75 +3.75 69,485 195,652 -3,084 Hover/Click
Sep23 230606 636.75 659.75 634.00 640.00 +3.75 29,659 87,501 +1,575 Hover/Click
Dec23 230606 656.00 677.75 652.75 658.25 +2.75 20,578 69,632 +331 Hover/Click
Mar24 230606 672.25 692.50 668.50 674.00 +2.75 8,989 22,538 +346 Hover/Click
May24 230606 683.00 700.75 677.50 683.25 +3.00 4,869 9,064 -106 Hover/Click
Jul24 230606 688.00 705.75 682.50 688.25 +1.75 4,677 11,386 +1,252 Hover/Click
Total Volume and Open Interest 138,534 399,658 +424  
Wheat(KCBT) Weekly Monthly
Jul23 230606 822.00 847.25 805.50 820.25 -2.00 21,221 77,799 -2,454 Hover/Click
Sep23 230606 816.00 841.00 800.50 814.50 -2.00 11,309 52,554 +1,512 Hover/Click
Dec23 230606 812.00 836.50 797.25 810.25 -2.25 7,404 39,186 +0 Hover/Click
Mar24 230606 821.25 829.75 792.25 804.75 -2.50 2,400 16,831 +699 Hover/Click
May24 230606 810.25 821.75 785.50 797.50 -3.75 941 4,120 +8 Hover/Click
Jul24 230606 789.75 799.00 766.75 773.50 -9.25 591 3,338 +29 Hover/Click
Sep24 230606 774.50 788.75 762.75 767.75 -12.25 65 516 -2 Hover/Click
Total Volume and Open Interest 43,975 194,771 -199  
Wheat(MGE) Weekly Monthly
Jul23 230606 819.50 838.25 804.75 816.50 -3.75 3,399 25,537 +661 Hover/Click
Sep23 230606 820.00 839.75 807.75 819.50 -2.75 1,734 19,595 +53 Hover/Click
Dec23 230606 823.75 843.50 814.25 824.50 -2.50 1,122 11,097 +141 Hover/Click
Mar24 230606 834.75 849.50 823.00 829.75 -3.00 258 2,631 +57 Hover/Click
May24 230606 828.50 828.50 828.50 828.50 -3.25 8 127 +0 Hover/Click
Jul24 230606 814.75 814.75 814.75 814.75 -3.75 2 51 -1 Hover/Click
Total Volume and Open Interest 6,537 59,161 +917  
Oats(CBOT) Weekly Monthly
Jul23 230606 343.00 347.00 340.25 346.75 +3.75 275 2,287 -46 Hover/Click
Sep23 230606 349.50 351.25 345.00 351.00 +3.25 62 666 +4 Hover/Click
Dec23 230606 351.00 353.50 348.25 353.50 +2.75 46 1,370 +6 Hover/Click
Mar24 230606 362.75 362.75 362.75 362.75 +2.75 1 155 +0 Hover/Click
Total Volume and Open Interest 384 4,489 -36  
Rough Rice(CBOT) Weekly Monthly
Jul23 230606 17.92 18.17 17.92 18.13 +0.19 643 2,746 -61 Hover/Click
Sep23 230606 15.22 15.38 15.19 15.28 +0.13 185 4,862 -41 Hover/Click
Nov23 230606 15.44 15.47 15.31 15.40 +0.12 10 660 -2 Hover/Click
Jan24 230606 15.48 15.50 15.48 15.48 +0.06 5 54 +0 Hover/Click
Total Volume and Open Interest 843 8,323 -104  
Live Cattle(CME) Weekly Monthly
Jun23 230606 177.750 180.250 177.035 179.830 +2.680 3,725 16,053 -2,249 Hover/Click
Aug23 230606 173.550 175.950 172.830 175.500 +2.215 23,170 150,589 -1,206 Hover/Click
Oct23 230606 176.535 178.580 176.130 178.250 +1.920 13,920 73,861 +930 Hover/Click
Dec23 230606 179.750 181.550 179.300 181.250 +1.650 9,344 45,325 +1,295 Hover/Click
Feb24 230606 183.400 185.080 182.880 184.735 +1.435 3,182 19,654 +388 Hover/Click
Apr24 230606 186.130 187.800 185.735 187.330 +1.200 1,662 13,225 +99 Hover/Click
Total Volume and Open Interest 56,027 326,245 -249  
Feeder Cattle(CME) Weekly Monthly
Aug23 230606 242.500 244.485 241.285 243.250 +0.650 6,652 35,366 -280 Hover/Click
Sep23 230606 245.700 247.700 244.435 246.535 +0.905 3,059 9,407 -82 Hover/Click
Oct23 230606 247.380 249.985 246.535 248.830 +1.180 1,816 8,234 -55 Hover/Click
Nov23 230606 248.235 251.050 247.380 249.950 +1.450 1,288 6,434 +117 Hover/Click
Jan24 230606 247.950 250.350 246.880 249.200 +1.465 349 3,822 +50 Hover/Click
Mar24 230606 247.580 250.800 247.400 249.435 +1.355 92 748 +11 Hover/Click
Apr24 230606 250.000 252.700 249.685 251.950 +1.570 28 346 +12 Hover/Click
Total Volume and Open Interest 13,309 64,447 -214  
Lean Hogs(CME) Weekly Monthly
Jun23 230606 86.080 88.530 86.080 88.300 +2.970 7,853 18,009 -1,696 Hover/Click
Jul23 230606 85.450 88.650 85.250 88.330 +4.180 21,207 65,159 -1,135 Hover/Click
Aug23 230606 82.750 84.850 82.600 84.500 +2.870 12,779 58,234 +1,792 Hover/Click
Oct23 230606 76.900 78.000 76.730 77.850 +1.520 6,699 37,474 +1,697 Hover/Click
Dec23 230606 74.650 75.430 74.500 75.280 +1.000 4,932 27,319 +927 Hover/Click
Feb24 230606 80.150 81.030 79.900 80.900 +1.120 2,036 13,857 +243 Hover/Click
Apr24 230606 84.730 85.780 84.730 85.700 +1.120 642 4,330 +71 Hover/Click
May24 230606 89.330 89.480 88.900 89.430 +1.350 86 82 +64  
Total Volume and Open Interest 56,405 225,559 +1,986  
Class III Milk(CME) Weekly Monthly
Jun23 230606 15.20 15.33 15.16 15.24 +0.05 461 6,141 -295 Hover/Click
Jul23 230606 15.97 16.46 15.91 16.29 +0.32 425 6,336 +119 Hover/Click
Aug23 230606 16.82 17.34 16.82 17.17 +0.30 322 3,704 +170 Hover/Click
Sep23 230606 17.62 18.00 17.62 17.87 +0.13 235 2,724 +113 Hover/Click
Oct23 230606 18.35 18.39 18.33 18.33 +0.13 140 1,791 +37 Hover/Click
Nov23 230606 18.65 18.65 18.60 18.60 +0.05 56 1,495 +11 Hover/Click
Dec23 230606 18.12 18.21 18.12 18.21 +0.10 149 1,236 -8 Hover/Click
Jan24 230606 18.14 18.14 18.00 18.00 unch 19 412 +1 Hover/Click
Feb24 230606 18.00 18.00 17.93 18.00 -0.05 5 382 +5 Hover/Click
Mar24 230606 17.85 18.05 17.85 18.05 unch 8 416 +8 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 1,820 25,489 +161  
Cocoa(ICE) Weekly Monthly
Jul23 230606 3063 3096 3040 3045 -11 28,784 92,505 -5,155 Hover/Click
Sep23 230606 3063 3092 3042 3047 -11 24,530 110,875 +7,026 Hover/Click
Dec23 230606 3057 3085 3037 3043 -9 7,847 80,566 +1,880 Hover/Click
Mar24 230606 3023 3047 3005 3009 -7 4,090 40,217 +133 Hover/Click
May24 230606 2999 3018 2986 2991 unch 647 7,734 +88 Hover/Click
Jul24 230606 2982 2996 2969 2972 +3 532 6,106 +143 Hover/Click
Sep24 230606 2967 2973 2948 2952 +4 120 3,648 -10 Hover/Click
Total Volume and Open Interest 66,591 342,678 +4,106  
Coffee "C"(ICE) Weekly Monthly
Jul23 230606 183.10 184.90 181.55 182.60 -0.50 18,231 61,730 -1,609 Hover/Click
Sep23 230606 179.90 182.00 178.65 179.55 -0.65 12,023 69,256 +1,483 Hover/Click
Dec23 230606 177.70 179.40 176.25 177.10 -0.60 4,668 38,734 +503 Hover/Click
Mar24 230606 177.10 178.90 175.85 176.75 -0.50 1,766 17,742 +254 Hover/Click
May24 230606 177.85 179.15 176.25 177.30 -0.35 237 7,522 +6 Hover/Click
Jul24 230606 177.30 179.35 177.30 177.70 -0.40 157 3,639 -8 Hover/Click
Total Volume and Open Interest 37,244 205,160 +664  
Orange Juice(ICE) Weekly Monthly
Jul23 230606 273.00 278.50 264.40 267.00 -7.15 786 7,397 -245 Hover/Click
Sep23 230606 265.85 267.50 256.70 258.80 -7.70 456 1,827 +292 Hover/Click
Nov23 230606 251.25 251.25 250.00 250.05 -8.20 5 554 -3 Hover/Click
Jan24 230606 244.25 244.25 244.25 244.25 -6.50 1 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 1,248 9,823 +44  
Sugar #11(ICE) Weekly Monthly
Jul23 230606 24.44 24.75 24.23 24.58 +0.18 107,119 314,132 -16,004 Hover/Click
Oct23 230606 24.25 24.45 24.01 24.29 +0.10 81,177 298,880 +9,499 Hover/Click
Mar24 230606 24.05 24.22 23.85 24.12 +0.07 26,923 171,581 +2,447 Hover/Click
May24 230606 22.80 22.95 22.61 22.89 +0.10 18,659 66,201 +1,237 Hover/Click
Jul24 230606 22.34 22.53 22.22 22.48 +0.14 18,537 72,701 +4,781 Hover/Click
Oct24 230606 21.99 22.17 21.93 22.14 +0.14 2,040 36,669 -88 Hover/Click
Mar25 230606 21.83 21.95 21.78 21.93 +0.12 859 23,049 +28 Hover/Click
May25 230606 20.65 20.75 20.63 20.73 +0.09 231 6,742 -31 Hover/Click
Jul25 230606 19.92 20.04 19.92 20.03 +0.11 143 6,146 -22 Hover/Click
Total Volume and Open Interest 255,977 1,002,573 +1,939  
London Cocoa(LCE) Weekly Monthly
Jul23 230606 2355 2385 2352 2357 -4 7,235 59,908 -4,053 Hover/Click
Sep23 230606 2340 2364 2331 2334 -6 8,692 75,563 +3,567 Hover/Click
Dec23 230606 2295 2326 2294 2296 -3 3,046 62,575 +1,133 Hover/Click
Mar24 230606 2236 2269 2234 2235 -4 2,497 75,697 +167 Hover/Click
May24 230606 2211 2242 2210 2211 -3 1,568 21,133 +727 Hover/Click
Jul24 230606 2189 2221 2189 2193 +1 1,362 10,282 +381 Hover/Click
Sep24 230606 2169 2202 2169 2174 +2 203 5,400 -9 Hover/Click
Total Volume and Open Interest 24,728 315,876 +1,932  
London Sugar(LCE) Weekly Monthly
Aug23 230606 678.60 681.30 665.70 670.90 -5.50 5,753 34,063 -655 Hover/Click
Oct23 230606 671.00 673.80 661.60 665.80 -4.10 2,866 21,117 +49 Hover/Click
Dec23 230606 661.50 662.30 653.70 657.10 -2.40 939 14,053 +73 Hover/Click
Mar24 230606 649.00 651.30 644.40 647.20 -2.10 413 7,952 +162 Hover/Click
May24 230606 637.00 637.60 633.00 636.10 -1.40 91 4,134 -9 Hover/Click
Total Volume and Open Interest 10,149 85,443 -359  
Cotton(ICE) Weekly Monthly
Jul23 230606 84.69 85.71 84.48 85.34 +0.55 20,752 61,712 -6,358 Hover/Click
Oct23 230606 82.81 86.42 82.13 83.22 +0.80 0 27 +0 Hover/Click
Dec23 230606 81.42 82.16 81.11 81.78 +0.36 19,292 101,210 +2,362 Hover/Click
Mar24 230606 80.97 81.94 80.80 81.48 +0.27 3,637 15,629 +3 Hover/Click
May24 230606 81.59 81.72 80.70 81.29 +0.18 1,367 5,160 +255 Hover/Click
Jul24 230606 81.42 81.51 80.46 81.03 +0.09 379 4,705 -17 Hover/Click
Total Volume and Open Interest 45,638 197,049 -3,651  
Crude Oil(NYM) Weekly Monthly
Jul23 230606 71.98 72.33 70.13 71.73 -0.42 383,943 334,856 -15,726 Hover/Click
Aug23 230606 72.09 72.42 70.29 71.85 -0.41 148,975 249,524 +19,007 Hover/Click
Sep23 230606 71.86 72.19 70.11 71.63 -0.40 116,707 241,033 +6 Hover/Click
Oct23 230606 71.53 71.80 69.79 71.27 -0.40 38,065 193,829 +2,357 Hover/Click
Nov23 230606 71.01 71.42 69.43 70.88 -0.40 21,188 64,340 +1,861 Hover/Click
Dec23 230606 70.67 71.01 69.08 70.50 -0.39 85,792 223,601 -1,310 Hover/Click
Jan24 230606 70.18 70.57 68.73 70.13 -0.35 8,873 45,135 +1,854 Hover/Click
Feb24 230606 69.75 70.00 68.37 69.75 -0.35 4,433 28,189 -107 Hover/Click
Mar24 230606 69.54 69.80 68.21 69.40 -0.33 14,155 42,212 -416 Hover/Click
Apr24 230606 68.22 69.37 68.15 69.06 -0.34 3,111 24,838 +350 Hover/Click
May24 230606 68.33 69.09 67.73 68.75 -0.33 2,096 19,426 +774 Hover/Click
Jun24 230606 68.47 68.83 67.16 68.44 -0.34 26,029 108,155 -2,199 Hover/Click
Jul24 230606 68.40 68.40 67.37 68.12 -0.34 1,748 15,120 -175 Hover/Click
Aug24 230606 67.79 67.79 67.09 67.79 -0.35 1,329 12,592 +153 Hover/Click
Sep24 230606 67.32 67.52 66.48 67.48 -0.34 3,925 35,783 +1,184 Hover/Click
Oct24 230606 67.22 67.22 66.54 67.22 -0.32 319 11,308 +48 Hover/Click
Total Volume and Open Interest 902,420 1,937,979 +9,917  
e-miNY Crude Oil(NYM)
Jul23 230606 71.950 72.325 70.125 71.750 -0.400 17,295 2,629 +242  
Aug23 230606 72.050 72.400 70.300 71.850 -0.400 1,521 1,254 +62  
Sep23 230606 71.800 72.150 70.125 71.625 -0.400 146 159 +11  
Oct23 230606 71.400 71.775 69.825 71.275 -0.400 8 25 +0  
Nov23 230606 70.750 71.375 69.500 70.875 -0.400 9 19 +0  
Dec23 230606 70.350 71.000 69.100 70.500 -0.400 142 351 -22  
Jan24 230606 69.900 70.125 69.100 70.125 -0.375 1 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 1 9 -1  
Apr24 230606 69.050 69.050 69.050 69.050 -0.350 0 1 +0  
Total Volume and Open Interest 19,125 4,596 +292  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230606 237.45 238.28 232.79 236.78 -0.97 43,930 82,604 -3,717 Hover/Click
Aug23 230606 237.18 238.03 232.47 236.57 -0.89 22,289 36,067 -112 Hover/Click
Sep23 230606 237.73 238.47 233.04 237.08 -0.88 15,446 35,560 +153 Hover/Click
Oct23 230606 238.13 238.68 233.55 237.44 -0.86 9,328 29,302 -20 Hover/Click
Nov23 230606 237.74 238.44 233.65 237.31 -0.89 4,292 21,243 +366 Hover/Click
Dec23 230606 237.63 237.91 232.86 236.81 -0.91 13,428 41,762 +889 Hover/Click
Jan24 230606 236.00 237.60 233.90 236.66 -0.90 1,970 12,806 -37 Hover/Click
Feb24 230606 234.00 236.97 233.30 236.14 -0.86 1,514 5,343 -183 Hover/Click
Mar24 230606 232.52 235.50 231.97 234.83 -0.83 1,918 8,235 -27 Hover/Click
Apr24 230606 230.44 233.47 230.10 232.72 -0.80 485 4,314 -13 Hover/Click
May24 230606 229.52 231.77 229.20 231.38 -0.75 386 2,182 -19 Hover/Click
Jun24 230606 227.88 230.69 226.85 230.38 -0.69 1,362 12,236 -253 Hover/Click
Jul24 230606 227.88 229.90 226.33 229.90 -0.67 96 1,066 -9 Hover/Click
Aug24 230606 227.69 229.79 226.48 229.56 -0.65 65 1,023 +10 Hover/Click
Total Volume and Open Interest 116,982 308,407 -2,861  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230606 252.80 257.71 249.41 256.43 +3.99 70,059 103,284 +2,037 Hover/Click
Aug23 230606 246.18 249.96 242.31 248.76 +2.95 60,643 64,018 +6,868 Hover/Click
Sep23 230606 239.36 242.58 235.57 241.61 +2.21 27,789 46,875 +1,939 Hover/Click
Oct23 230606 220.74 222.84 216.39 222.00 +1.39 10,994 34,676 +2,084 Hover/Click
Nov23 230606 213.32 215.51 210.44 214.65 +0.69 3,851 17,574 +350 Hover/Click
Dec23 230606 208.98 211.03 205.67 210.29 +0.45 6,853 26,184 -133 Hover/Click
Jan24 230606 207.85 209.34 204.65 208.76 +0.32 2,770 17,164 +637 Hover/Click
Feb24 230606 205.60 209.05 204.90 208.54 +0.20 1,327 3,855 +286 Hover/Click
Mar24 230606 205.42 209.62 205.42 209.32 +0.15 850 3,704 +61 Hover/Click
Apr24 230606 222.13 225.63 222.10 225.56 +0.18 568 1,777 +266 Hover/Click
Total Volume and Open Interest 186,248 326,945 +14,634  
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 +0.017 149,918 371,746 -2,575 Hover/Click
Aug23 230606 2.391 2.408 2.294 2.381 +0.015 50,314 114,420 +5,699 Hover/Click
Sep23 230606 2.405 2.428 2.314 2.402 +0.018 39,650 201,708 -753 Hover/Click
Oct23 230606 2.533 2.558 2.449 2.534 +0.019 33,223 110,337 -2,048 Hover/Click
Nov23 230606 2.993 3.009 2.913 2.987 +0.006 14,139 65,236 +862 Hover/Click
Dec23 230606 3.465 3.476 3.390 3.450 -0.006 7,112 44,491 -40 Hover/Click
Jan24 230606 3.730 3.744 3.660 3.714 -0.010 15,201 77,792 +747 Hover/Click
Feb24 230606 3.653 3.673 3.591 3.639 -0.016 6,093 32,501 -343 Hover/Click
Mar24 230606 3.374 3.394 3.314 3.364 -0.014 14,197 57,420 +551 Hover/Click
Apr24 230606 3.076 3.079 3.012 3.070 -0.005 11,938 56,017 +807 Hover/Click
May24 230606 3.064 3.064 3.000 3.056 -0.006 5,973 23,156 +760 Hover/Click
Jun24 230606 3.157 3.165 3.113 3.164 -0.007 2,700 10,984 -251 Hover/Click
Jul24 230606 3.271 3.278 3.228 3.277 -0.006 2,207 10,474 +301 Hover/Click
Aug24 230606 3.318 3.328 3.278 3.323 -0.008 1,229 10,683 +361 Hover/Click
Sep24 230606 3.287 3.294 3.244 3.288 -0.009 857 10,495 +227 Hover/Click
Oct24 230606 3.370 3.380 3.328 3.372 -0.008 2,509 31,034 +118 Hover/Click
Total Volume and Open Interest 361,343 1,388,415 +4,715  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230606 76.55 76.75 74.72 76.29 -0.42 384,000 488,601 -26,434 Hover/Click
Sep23 230606 76.33 76.54 74.53 76.09 -0.38 280,227 405,792 +3,809 Hover/Click
Oct23 230606 75.90 76.15 74.20 75.71 -0.36 146,773 190,697 -2,630 Hover/Click
Nov23 230606 75.47 75.73 73.82 75.29 -0.38 83,526 122,770 -9 Hover/Click
Dec23 230606 75.09 75.31 73.47 74.87 -0.39 174,701 286,061 +7,406 Hover/Click
Jan24 230606 74.71 74.91 73.11 74.47 -0.40 40,516 70,731 +334 Hover/Click
Feb24 230606 74.21 74.54 72.78 74.10 -0.41 15,879 70,684 +514 Hover/Click
Mar24 230606 73.88 74.19 72.48 73.77 -0.40 16,966 65,809 -223 Hover/Click
Apr24 230606 73.42 73.82 72.19 73.45 -0.39 3,958 21,655 +41 Hover/Click
May24 230606 73.39 73.52 71.97 73.15 -0.38 2,973 23,396 +27 Hover/Click
Jun24 230606 72.98 73.25 71.64 72.88 -0.37 29,815 88,328 -2,081 Hover/Click
Jul24 230606 72.28 72.92 71.47 72.60 -0.36 1,526 17,066 -257 Hover/Click
Aug24 230606 71.50 72.33 71.50 72.33 -0.36 2,183 12,983 -455 Hover/Click
Sep24 230606 72.08 72.08 72.08 72.08 -0.36 3,440 24,332 +355 Hover/Click
Total Volume and Open Interest 1,239,524 2,203,721 -18,791  
Gas Oil(ICE) Weekly Monthly
Jun23 230606 701.50 702.75 685.00 700.75 -6.25 30,104 63,999 -9,883 Hover/Click
Jul23 230606 693.50 694.50 677.25 692.50 -6.25 84,481 134,063 -7,248 Hover/Click
Aug23 230606 691.50 692.50 675.50 690.75 -6.25 38,796 76,727 +882 Hover/Click
Sep23 230606 692.75 693.75 677.25 692.00 -6.25 22,723 63,680 +2,437 Hover/Click
Oct23 230606 692.75 695.25 679.25 693.50 -6.00 12,813 68,908 +1,431 Hover/Click
Nov23 230606 690.50 691.75 676.25 690.00 -6.25 8,310 38,132 +1,981 Hover/Click
Dec23 230606 684.50 686.25 670.75 684.75 -6.25 26,496 99,951 +1,505 Hover/Click
Jan24 230606 683.50 684.50 670.75 683.00 -6.50 2,950 22,363 +204 Hover/Click
Feb24 230606 682.25 683.00 668.75 681.75 -6.25 1,393 12,951 +83 Hover/Click
Mar24 230606 680.25 681.00 666.75 679.50 -6.25 4,280 27,399 +528 Hover/Click
Total Volume and Open Interest 242,483 700,672 -5,961  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230606 72.02 72.34 70.15 71.74 -0.41 39,776 82,622 -2,275 Hover/Click
Aug23 230606 72.15 72.45 70.31 71.85 -0.41 66,810 87,806 +8,108 Hover/Click
Sep23 230606 71.92 72.18 70.13 71.63 -0.40 48,528 80,540 +3,806 Hover/Click
Oct23 230606 71.13 71.57 69.81 71.27 -0.40 24,704 32,162 +2,605 Hover/Click
Nov23 230606 70.73 71.20 69.48 70.88 -0.40 10,577 12,236 -187 Hover/Click
Dec23 230606 70.73 70.79 69.15 70.50 -0.39 14,757 80,440 +452 Hover/Click
Jan24 230606 69.94 70.13 69.94 70.13 -0.36 554 10,152 -61 Hover/Click
Feb24 230606 69.75 69.75 69.75 69.75 -0.35 126 7,242 +6 Hover/Click
Mar24 230606 68.55 69.40 68.55 69.40 -0.34 1,051 9,971 -31 Hover/Click
Apr24 230606 69.20 69.20 69.06 69.06 -0.34 42 4,335 -11 Hover/Click
May24 230606 68.75 68.75 68.75 68.75 -0.33 27 2,970 +0 Hover/Click
Jun24 230606 68.58 68.58 68.26 68.44 -0.34 3,662 28,790 +163 Hover/Click
Jul24 230606 68.12 68.12 68.12 68.12 -0.34 8 2,591 -1 Hover/Click
Aug24 230606 67.79 67.79 67.79 67.79 -0.35 1 1,896 +0 Hover/Click
Sep24 230606 67.49 67.49 67.49 67.49 -0.33 467 7,114 +275 Hover/Click
Oct24 230606 67.22 67.22 67.22 67.22 -0.32 0 1,850 +0 Hover/Click
Total Volume and Open Interest 214,085 527,164 +12,969  
US Dollar Index(ICE) Weekly Monthly
Jun23 230606 103.950 104.315 103.755 104.075 +0.140 12,965 29,802 -352 Hover/Click
Sep23 230606 103.530 103.925 103.380 103.680 +0.140 1,706 3,427 +732 Hover/Click
Dec23 230606 103.225 103.340 103.225 103.340 +0.140 20 27 +6 Hover/Click
Total Volume and Open Interest 14,691 33,257 +386  
Australian Dollar(CME) Weekly Monthly
Jun23 230606 66.20 66.90 66.13 66.77 +0.57 76,286 195,481 -4,628 Hover/Click
Sep23 230606 66.43 67.08 66.35 66.96 +0.54 1,127 3,926 +265 Hover/Click
Dec23 230606 66.63 67.24 66.55 67.12 +0.52 0 129 +0 Hover/Click
Total Volume and Open Interest 77,569 200,242 -4,395  
British Pound(CME) Weekly Monthly
Jun23 230606 124.36 124.62 123.95 124.34 -0.05 100,274 212,128 -6,891 Hover/Click
Sep23 230606 124.55 124.78 124.14 124.51 -0.05 10,561 13,454 +4,145 Hover/Click
Dec23 230606 124.47 124.77 124.18 124.54 -0.05 563 9,170 +68 Hover/Click
Total Volume and Open Interest 111,733 235,531 -2,663  
Canadian Dollar(CME) Weekly Monthly
Jun23 230606 74.42 74.70 74.36 74.64 +0.20 56,975 160,165 -2,897 Hover/Click
Sep23 230606 74.53 74.84 74.50 74.78 +0.19 2,177 7,032 +519 Hover/Click
Dec23 230606 74.63 74.92 74.63 74.87 +0.19 19 1,974 +8 Hover/Click
Mar24 230606 74.70 74.99 74.69 74.92 +0.18 7 135 +3 Hover/Click
Total Volume and Open Interest 59,213 169,701 -2,366  
Japanese Yen(CME) Weekly Monthly
Jun23 230606 71.80 72.03 71.57 71.74 -0.03 162,185 229,961 -6,748 Hover/Click
Sep23 230606 72.82 73.07 72.60 72.78 -0.02 8,254 9,725 +1,425 Hover/Click
Dec23 230606 73.92 74.10 73.69 73.84 -0.02 40 188 +3 Hover/Click
Total Volume and Open Interest 170,638 242,690 -5,323  
Swiss Franc(CME) Weekly Monthly
Jun23 230606 110.54 110.90 110.07 110.34 -0.25 16,734 41,504 +592 Hover/Click
Sep23 230606 111.65 111.99 111.19 111.46 -0.26 439 888 +95 Hover/Click
Dec23 230606 113.00 113.00 112.31 112.57 -0.27 0 159 +0 Hover/Click
Total Volume and Open Interest 17,173 42,579 +687  
EuroFX(CME) Weekly Monthly
Jun23 230606 107.21 107.41 106.75 107.02 -0.21 178,742 732,031 -11,576 Hover/Click
Sep23 230606 107.76 107.95 107.29 107.57 -0.20 24,671 35,769 +11,037 Hover/Click
Dec23 230606 107.99 108.42 107.80 108.06 -0.20 161 3,301 -107 Hover/Click
Total Volume and Open Interest 203,930 774,817 -713  
Mexican Peso(CME) Weekly Monthly
Jun23 230606 571.25 574.25 570.00 573.25 +2.00 29,302 228,317 +2,185 Hover/Click
Sep23 230606 561.25 564.25 560.25 563.25 +2.00 1,863 4,287 +979 Hover/Click
Total Volume and Open Interest 31,166 232,643 +3,165  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230606 60.7000 61.0000 60.4500 60.7700 +0.0400 17,259 38,724 -512 Hover/Click
Sep23 230606 60.6700 60.9800 60.4400 60.7500 +0.0400 1,988 3,032 +1,389 Hover/Click
Total Volume and Open Interest 19,247 41,760 +877  
Brazilian Real(CME) Weekly Monthly
Jul23 230606 202.15 203.15 200.90 202.55 +0.40 5,258 42,480 +1,161  
Aug23 230606 201.40 202.05 199.85 201.50 +0.40 98 171 +47  
Sep23 230606 199.20 200.60 199.20 200.60 +0.55 5 2,077 -3 Hover/Click
Oct23 230606 199.70 199.70 199.70 199.70 +0.60        
Total Volume and Open Interest 5,361 44,728 +1,205  
Bitcoin RR(CME) Weekly Monthly
Jun23 230606 25665 27375 25315 27265 +1625 14,010 10,834 +1,557 Hover/Click
Jul23 230606 25915 27515 25515 27410 +1590 765 2,734 +16 Hover/Click
Aug23 230606 26065 27625 25715 27555 +1560 70 92 -2 Hover/Click
Sep23 230606 27535 27765 25875 27695 +1570 2 58 +0 Hover/Click
Oct23 230606 27810 27875 26045 27810 +1575 3 6 +1 Hover/Click
Total Volume and Open Interest 14,853 13,763 +1,574  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230606 127~240 128~050 127~040 127~230 +0~010 1,835 16,807 -1,109 Hover/Click
Sep23 230606 127~300 128~110 127~090 127~290 unch 287,419 1,236,203 +5,653 Hover/Click
Dec23 230606 127~300 128~000 127~290 127~300 unch 2 5 +1 Hover/Click
Total Volume and Open Interest 289,256 1,253,015 +4,545  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230606 113~050 113~125 112~265 113~010 -0~025 10,145 21,307 -3,589 Hover/Click
Sep23 230606 113~300 114~065 113~185 113~250 -0~035 1,440,714 4,559,783 -17,659 Hover/Click
Dec23 230606 114~090 114~090 114~090 114~090 -0~035 2 5 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230606 108~096 108~112 107~296 108~010 -0~032 6,951 21,214 -6,581 Hover/Click
Sep23 230606 108~234 108~286 108~140 108~172 -0~042 1,088,621 4,824,046 -18,127 Hover/Click
Dec23 230606 109~066 109~066 109~066 109~066 -0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230606 102~052 102~080 102~016 102~025 -0~025 1,664 4,254 -788 Hover/Click
Sep23 230606 102~236 102~256 102~182 102~192 -0~034 619,088 3,338,500 +36,188 Hover/Click
Dec23 230606 103~064 103~064 103~064 103~064 -0~034 0 6 +0 Hover/Click
Total Volume and Open Interest 620,752 3,342,760 +35,400  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230606 95.100 95.120 95.095 95.110 +0.005 27,150 228,656 -402  
Sep23 230606 94.650 94.705 94.650 94.675 +0.015 33,132 186,886 +2,778  
Dec23 230606 94.560 94.625 94.560 94.575 +0.005 45,256 178,301 +11,681  
Mar24 230606 94.630 94.710 94.625 94.640 -0.005 29,800 106,179 +1,209  
Jun24 230606 94.810 94.890 94.790 94.805 -0.015 33,954 115,242 +4,301  
Sep24 230606 95.035 95.110 95.000 95.020 -0.025 31,606 85,806 +1,054  
Dec24 230606 95.225 95.305 95.195 95.215 -0.025 37,660 136,951 +418  
Mar25 230606 95.355 95.430 95.320 95.345 -0.020 20,804 75,432 +1,907  
Jun25 230606 95.440 95.515 95.415 95.445 -0.010 16,696 49,641 +2,276  
Sep25 230606 95.535 95.605 95.515 95.540 unch 11,619 35,971 +882  
Dec25 230606 95.625 95.690 95.605 95.630 +0.005 12,414 50,392 +2,325  
Mar26 230606 95.705 95.770 95.695 95.715 +0.010 6,369 42,918 +143  
Jun26 230606 95.780 95.840 95.765 95.790 +0.010 3,302 18,690 +957  
Sep26 230606 95.850 95.910 95.840 95.860 +0.010 2,696 15,407 -20  
Dec26 230606 95.910 95.970 95.910 95.930 +0.015 3,310 17,751 +488  
Mar27 230606 95.970 96.035 95.970 95.995 +0.020 1,807 22,480 +266  
Jun27 230606 96.020 96.080 96.020 96.045 +0.020 1,390 9,651 +226  
Sep27 230606 96.070 96.120 96.065 96.080 +0.015 430 3,043 -39  
Total Volume and Open Interest 323,039 1,529,009 +31,466  
Ultra T-Bond(CBOT)
Jun23 230606 135~16 136~21 135~05 136~05 +0~11 1,562 6,474 -961  
Sep23 230606 136~06 137~01 135~11 136~13 +0~10 184,986 1,456,289 -2,658  
Dec23 230606 136~13 136~13 136~13 136~13 +0~10        
Total Volume and Open Interest 186,548 1,462,763 -3,619  
Ultra 10-Yr T-Note(CBOT)
Jun23 230606 119~010 119~050 118~150 118~250 -0~015 4,373 15,325 -1,275  
Sep23 230606 119~260 120~035 119~125 119~230 -0~020 439,162 1,653,569 -864  
Dec23 230606 119~160 119~160 119~160 119~160 -0~020        
Total Volume and Open Interest 443,535 1,668,894 -2,139  
30 Day Federal Funds(CBOT)
Jun23 230606 94.887 94.895 94.882 94.890 +0.007 43,159 262,934 -3,684  
Jul23 230606 94.840 94.850 94.830 94.840 +0.010 128,099 374,805 -1,936  
Aug23 230606 94.735 94.740 94.710 94.730 +0.010 100,992 289,259 +2,284  
Sep23 230606 94.740 94.755 94.720 94.740 +0.010 14,430 54,441 +69  
Oct23 230606 94.760 94.775 94.730 94.755 +0.010 77,859 155,552 +4,146  
Nov23 230606 94.870 94.890 94.835 94.855 -0.005 53,494 114,014 +7,434  
Total Volume and Open Interest 468,367 1,449,440 +11,281  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230606 148.54 148.85 148.49 148.83 +0.27 719 17,329 -66 Hover/Click
Sep23 230606 147.86 148.08 147.76 148.08 +0.29 162 1,191 +117 Hover/Click
Dec23 230606 147.98 147.98 147.98 147.98 +0.29       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230606 136.06 137.22 135.14 135.34 -0.54 156,216 167,065 -52,712  
Sep23 230606 135.54 136.92 134.82 135.06 -0.48 127,839 211,390 +51,296  
Dec23 230606 134.38 134.38 134.38 134.38 -0.54 0 2 +0  
Total Volume and Open Interest 284,055 378,457 -1,416  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230606 134.89 135.65 134.53 134.80 -0.04 1,169,815 966,891 -237,777 Hover/Click
Sep23 230606 134.16 134.95 133.82 134.10 -0.04 909,192 1,120,376 +371,857 Hover/Click
Dec23 230606 135.03 135.03 133.60 133.60 -0.04 4 14 +4 Hover/Click
Total Volume and Open Interest 2,079,011 2,087,281 +134,084  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230606 117.40 117.85 117.25 117.45 +0.04 1,140,641 1,033,330 -301,970 Hover/Click
Sep23 230606 116.74 117.20 116.59 116.79 +0.04 957,010 1,276,132 +409,822 Hover/Click
Dec23 230606 118.82 118.82 118.82 118.82 +0.34 1 1 +1 Hover/Click
Total Volume and Open Interest 2,097,652 2,309,463 +107,853  
Euro-Schatz(EUREX)
Jun23 230606 105.29 105.43 105.24 105.31 +0.02 1,146,005 1,365,195 -344,201  
Sep23 230606 105.49 105.65 105.43 105.51 +0.03 978,585 1,651,821 +482,577  
Dec23 230606 105.31 105.31 105.31 105.31 +0.02        
Total Volume and Open Interest 2,124,590 3,017,016 +138,376  
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 0 69 +0  
Dec23 230606 96.235 96.235 96.235 96.235 +0.010 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230606 97~02 97~03 96~15 96~20 +0~04 357 1,430 +172 Hover/Click
Sep23 230606 96~14 97~02 96~07 96~17 +0~03 155,975 489,807 -1,933 Hover/Click
Total Volume and Open Interest 156,332 491,237 -1,761  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230606 96.420 96.440 96.415 96.425 +0.005 78,026 533,030 -10,398  
Sep23 230606 96.160 96.200 96.150 96.170 +0.005 97,393 590,177 -1,892  
Dec23 230606 96.215 96.275 96.200 96.235 +0.015 79,054 416,452 +1,883  
Total Volume and Open Interest 726,205 3,616,798 +8,103  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230606 95.91 95.99 95.72 95.83 -0.09 56,759 160,573 -15,413  
Sep23 230606 95.73 95.79 95.54 95.63 -0.11 31,331 184,392 -4,668  
Dec23 230606 95.71 95.77 95.54 95.63 -0.08 21,026 163,088 +955  
Mar24 230606 95.79 95.86 95.64 95.72 -0.07 17,784 133,145 +213  
Jun24 230606 95.91 95.98 95.78 95.86 -0.05 12,322 107,036 +2,596  
Sep24 230606 96.03 96.13 95.91 96.00 -0.05 6,273 89,029 +1,659  
Dec24 230606 96.15 96.25 96.09 96.13 -0.04 3,093 54,084 -770  
Mar25 230606 96.26 96.34 96.18 96.23 -0.04 1,774 41,615 -542  
Jun25 230606 96.34 96.41 96.30 96.30 -0.05 600 4,727 +144  
Sep25 230606 96.47 96.47 96.36 96.36 -0.05 239 405 -59  
Total Volume and Open Interest 151,224 938,645 -15,877  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230606 96.21 96.26 96.14 96.19 -0.02 122,441 1,073,977 +12,632  
Sep23 230606 96.21 96.26 96.18 96.20 -0.02 2,348 26,298 +1,107  
Total Volume and Open Interest 124,789 1,100,275 +13,739  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230606 96.43 96.47 96.30 96.36 -0.07 199,477 772,338 +2,284  
Sep23 230606 96.48 96.51 96.40 96.41 -0.09 231 7,917 -96  
Total Volume and Open Interest 199,708 780,255 +2,188  
Gold(CMX) Weekly Monthly
Jun23 230606 1960.8 1965.5 1958.8 1965.5 +7.5 713 3,223 -506 Hover/Click
Aug23 230606 1978.0 1982.9 1970.3 1981.5 +7.2 179,985 370,156 -1,348 Hover/Click
Oct23 230606 1997.3 2002.2 1989.9 2001.0 +7.1 960 11,433 +78 Hover/Click
Dec23 230606 2016.0 2021.2 2009.7 2020.0 +7.1 3,255 36,457 -9 Hover/Click
Feb24 230606 2033.7 2039.9 2028.8 2039.0 +6.8 701 5,879 -206 Hover/Click
Apr24 230606 2051.9 2056.9 2051.9 2056.9 +6.8 84 1,703 +4 Hover/Click
Jun24 230606 2074.5 2074.5 2074.5 2074.5 +6.7 97 1,192 +6 Hover/Click
Aug24 230606 2090.7 2090.7 2090.7 2090.7 +6.7 41 130 +11 Hover/Click
Oct24 230606 2104.4 2104.4 2104.4 2104.4 +6.9 20 42 +3 Hover/Click
Dec24 230606 2115.5 2119.2 2113.9 2117.5 +6.9 41 717 +21 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 187,600 434,223 -1,742  
Silver(CMX) Weekly Monthly
Jul23 230606 2366.5 2387.0 2341.0 2367.0 +3.5 47,487 95,176 -1,799 Hover/Click
Sep23 230606 2386.0 2408.5 2363.5 2388.9 +3.4 6,154 29,028 +3,116 Hover/Click
Dec23 230606 2422.5 2434.5 2400.0 2421.6 +3.2 655 8,463 +104 Hover/Click
Mar24 230606 2450.5 2464.5 2436.0 2453.4 +3.4 27 1,634 +10 Hover/Click
May24 230606 2470.0 2472.8 2470.0 2472.8 +3.4 11 312 +2 Hover/Click
Jul24 230606 2492.2 2492.2 2492.2 2492.2 +3.4 13 17 +6 Hover/Click
Sep24 230606 2510.9 2510.9 2510.9 2510.9 +3.4 0 9 +0 Hover/Click
Total Volume and Open Interest 54,347 135,245 +1,439  
Platinum(NYMEX) Weekly Monthly
Jul23 230606 1035.5 1044.3 1026.6 1038.7 +2.3 26,559 53,439 -1,825 Hover/Click
Oct23 230606 1039.0 1048.4 1031.6 1043.5 +2.2 3,071 13,038 +543 Hover/Click
Jan24 230606 1042.3 1050.6 1037.0 1047.6 +2.5 98 585 -4 Hover/Click
Apr24 230606 1045.1 1051.5 1041.1 1051.5 +3.9 71 93 -3 Hover/Click
Total Volume and Open Interest 29,799 67,172 -1,289  
Palladium(NYMEX) Weekly Monthly
Jun23 230606 1403.50 1410.50 1396.60 1396.60 +1.10 6 13 +3 Hover/Click
Sep23 230606 1405.00 1432.50 1384.50 1411.80 +1.50 1,841 11,180 -51 Hover/Click
Dec23 230606 1425.30 1425.30 1425.30 1425.30 +1.60 1 86 +0 Hover/Click
Total Volume and Open Interest 1,848 11,284 -48  
Copper(CMX) Weekly Monthly
Jul23 230606 376.25 378.00 371.80 376.85 +0.05 80,764 116,561 -4,949 Hover/Click
Sep23 230606 377.60 379.35 373.30 378.10 -0.05 15,172 57,711 +2,851 Hover/Click
Dec23 230606 379.30 380.25 374.85 379.45 -0.25 5,036 32,682 +879 Hover/Click
Mar24 230606 380.30 381.60 377.00 380.30 -0.45 1,409 11,240 +470 Hover/Click
May24 230606 379.10 381.20 378.90 380.50 -0.70 29 1,939 -4 Hover/Click
Total Volume and Open Interest 103,063 227,276 -768  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230606 33612 33677 33448 33617 -2 177,151 96,641 -3,453 Hover/Click
Sep23 230606 33875 33965 33738 33905 -1 1,646 2,481 +153 Hover/Click
Dec23 230606 34094 34155 34047 34106 -6 3 32 +2 Hover/Click
Mar24 230606 34181 34181 34181 34181 +1 0 1 +0 Hover/Click
Total Volume and Open Interest 178,800 99,155 -3,298  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230606 33601 33686 33448 33617 -2 100,311 27,228 -1,430 Hover/Click
Sep23 230606 33881 33961 33738 33905 -1 1,411 2,339 +118 Hover/Click
Dec23 230606 34100 34155 34045 34106 -6 3 124 -2 Hover/Click
Mar24 230606 34181 34181 34181 34181 +1 0 6 +0 Hover/Click
Total Volume and Open Interest 101,725 29,697 -1,314  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230606 4279.75 4294.75 4268.50 4289.75 +8.75 1,668,759 2,412,137 -455 Hover/Click
Sep23 230606 4321.50 4337.75 4311.50 4333.00 +9.00 31,717 76,370 +9,380 Hover/Click
Dec23 230606 4362.00 4380.25 4355.25 4376.75 +9.25 561 6,730 +350 Hover/Click
Mar24 230606 4421.00 4421.00 4409.50 4421.00 +9.75 170 622 +64 Hover/Click
Total Volume and Open Interest 1,701,217 2,498,625 +9,334  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230606 4279.75 4294.75 4268.50 4289.75 +8.75 943,839 421,435 +10,668 Hover/Click
Sep23 230606 4320.75 4337.75 4311.50 4333.00 +9.00 16,048 9,648 +948 Hover/Click
Dec23 230606 4358.75 4381.00 4356.00 4376.75 +9.25 193 709 +8 Hover/Click
Mar24 230606 4421.00 4421.00 4421.00 4421.00 +9.75 1 157 +1 Hover/Click
Total Volume and Open Interest 960,081 431,970 +11,625  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230606 14582.00 14623.75 14504.50 14586.50 -2.25 619,089 288,843 +3,309 Hover/Click
Sep23 230606 14753.75 14799.50 14679.75 14762.25 -1.25 13,451 14,448 +3,488 Hover/Click
Dec23 230606 14950.00 14971.50 14863.00 14936.50 -3.25 83 740 -27 Hover/Click
Total Volume and Open Interest 632,623 304,153 +6,770  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230606 14582.00 14624.00 14505.00 14586.50 -2.25 955,175 102,383 +188 Hover/Click
Sep23 230606 14752.00 14799.50 14678.75 14762.25 -1.25 12,286 10,658 +1,952 Hover/Click
Dec23 230606 14936.75 14972.00 14861.75 14936.50 -3.25 168 502 +2 Hover/Click
Total Volume and Open Interest 967,630 113,628 +2,142  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230606 2479.30 2537.70 2476.40 2532.80 +51.50 17,459 39,145 +952 Hover/Click
Sep23 230606 2554.60 2559.60 2502.20 2555.80 +52.10 15 20 +10 Hover/Click
Dec23 230606 2569.90 2569.90 2569.90 2569.90 +51.00       Hover/Click
Total Volume and Open Interest 17,474 39,165 +962  
Volatility Index(CBOE)
Jun23 230606 16.55 16.65 15.40 15.42 -1.08 57,399 172,160 -3,902  
Jul23 230606 18.37 18.46 17.30 17.37 -0.97 46,955 116,609 +7,881  
Aug23 230606 19.56 19.63 18.60 18.61 -0.94 16,862 46,552 +2,425  
Sep23 230606 20.65 20.75 19.76 19.83 -0.82 6,506 28,526 +1,152  
Total Volume and Open Interest 135,576 408,337 +9,220  
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 +48.50 266,603 517,538 +709 Hover/Click
Sep23 230606 1825.30 1882.20 1820.10 1875.70 +49.40 2,712 6,550 +63 Hover/Click
Dec23 230606 1880.20 1897.50 1880.20 1890.40 +49.10 9 106 +0 Hover/Click
Total Volume and Open Interest 269,324 524,194 +772  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230606 1809.70 1864.40 1803.20 1858.10 +48.50 98,692 23,761 +1,758 Hover/Click
Sep23 230606 1826.00 1881.80 1820.30 1875.70 +49.40 1,391 1,586 +390 Hover/Click
Dec23 230606 1838.20 1895.10 1835.80 1890.40 +49.10 34 46 +16 Hover/Click
Total Volume and Open Interest 100,117 25,395 +2,164  
Nikkei 225(CME)
Jun23 230606 32125 32705 31930 32645 +545 16,026 12,150 -2,923  
Sep23 230606 32195 32805 32010 32750 +570 7,615 5,085 +4,606  
Total Volume and Open Interest 23,641 17,235 +1,683  
Nikkei 225(SGX) Weekly Monthly
Jun23 230606 32300 32570 31930 32415 +155 79,942 130,692 -3,388  
Sep23 230606 32260 32515 31875 32365 +140 35,468 34,463 +21,808  
Dec23 230606 32135 32135 32135 32135 +155 0 6,250 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230606 32330 32570 31930 32420 +180 995,476 566,918 +1,468  
Sep23 230606 32275 32520 31875 32370 +190 241,180 168,165 +116,148  
Dec23 230606 32025 32280 31635 32130 +190 6,415 7,206 +447  
Total Volume and Open Interest 1,265,685 790,410 +123,982  
Nikkei 225(JPX)
Jun23 230606 32330 32570 31930 32420 +180 112,133 200,696 -28,997  
Sep23 230606 32280 32510 31880 32370 +190 46,598 77,550 +40,611  
Dec23 230606 32090 32280 31650 32130 +190 333 32,514 +131  
Total Volume and Open Interest 159,237 352,960 +11,625  
Nikkei 225(CME) Yen
Jun23 230606 32120 32705 31930 32645 +545 59,796 55,420 -5,319  
Sep23 230606 32070 32650 31875 32595 +545 16,519 12,340 +9,037  
Dec23 230606 32380 32380 32380 32380 +545        
Total Volume and Open Interest 76,320 67,760 +3,717  
Nikkei 225(CME) e-Mini Yen
Jun23 230606 32645 32645 32645 32645 +545        
Sep23 230606 32595 32595 32595 32595 +545 2 0 +0  
Dec23 230606 32380 32380 32380 32380 +545        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
Jun23 230606 7189.5 7235.0 7170.0 7212.5 +9.5 50,682 243,148 -4,291  
Jul23 230606 7191.0 7230.0 7191.0 7223.0 +9.5 62 220 +25  
Aug23 230606 7242.0 7242.0 7242.0 7242.0 +8.5        
Sep23 230606 7262.5 7262.5 7262.5 7262.5 +9.0 0 40 +14  
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 50,744 243,409 -4,252  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230606 19019 19313 18918 18989 -32 121,244 120,831 -532  
Jul23 230606 18898 19188 18860 18889 -31 1,112 6,638 +303  
Aug23 230606 19311 19311 18920 18920 -25 0 1 +0  
Total Volume and Open Interest 122,912 139,688 -198  
DAX(EUREX) Weekly Monthly
Jun23 230606 15945.0 16054.0 15923.0 16012.0 +30.0 57,345 78,682 -259  
Sep23 230606 16080.0 16190.0 16066.0 16147.0 +29.0 680 1,426 +399  
Dec23 230606 16293.0 16293.0 16293.0 16293.0 +32.0 0 23 +0  
Total Volume and Open Interest 58,025 80,131 +140  
Mini-DAX(EUREX)
Jun23 230606 15944.0 16054.0 15924.0 16012.0 +30.0 37,474 13,818 +43  
Sep23 230606 16096.0 16191.0 16078.0 16147.0 +29.0 141 310 +25  
Dec23 230606 16293.0 16293.0 16293.0 16293.0 +32.0 0 5 +0  
Total Volume and Open Interest 37,615 14,133 +68  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230606 4286 4312 4279 4300 +3 752,781 3,374,814 -74,839  
Sep23 230606 4314 4338 4305 4326 +3 34,641 111,177 +17,721  
Dec23 230606 4340 4352 4340 4351 +1 87 60,229 +84  
Total Volume and Open Interest 787,509 3,557,076 -57,034  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230606 11386 11496 11379 11482 +63 27,919 133,606 +3,196  
Sep23 230606 11444 11535 11443 11525 +63 6,011 8,104 +5,873  
Dec23 230606 11561 11561 11561 11561 +64 2 708 +2  
Total Volume and Open Interest 33,932 142,418 +9,071  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230606 7586.00 7649.00 7558.00 7637.00 +34.00 88,938 589,434 -5,388  
Sep23 230606 7606.00 7660.00 7577.00 7649.00 +33.50 3,104 21,335 +2,846  
Dec23 230606 7707.00 7707.00 7707.00 7707.00 +32.50 1 94 +1  
Total Volume and Open Interest 92,043 610,863 -2,541  
SPI 200(SFE) Weekly Monthly
Jun23 230606 7228.0 7246.0 7131.0 7139.0 -90.0 45,656 242,871 -525  
Sep23 230606 7194.0 7194.0 7096.0 7101.0 -89.0 110 241 +87  
Dec23 230606 7124.0 7124.0 7124.0 7124.0 -89.0 0 488 +0  
Total Volume and Open Interest 45,767 243,603 -437  
FTSE MIB(ISE)
Jun23 230606 26800.00 27125.00 26710.00 27054.00 +185.00 15,771 95,146 -353  
Sep23 230606 27170.00 27185.00 26815.00 27129.00 +183.00 91 1,150 +74  
Dec23 230606 27144.00 27144.00 27144.00 27144.00 +183.00 0 8 +0  
Total Volume and Open Interest 15,862 96,304 -279  
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 230606 545.10 549.35 542.70 547.95 +0.50 51 543 +0  
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 51 544 +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

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