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 Wed June 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230607 1353.25 1370.75 1350.00 1360.75 +7.50 129,813 248,062 -3,350 Hover/Click
Aug23 230607 1265.75 1276.00 1260.00 1267.25 +1.50 26,376 53,260 +1,470 Hover/Click
Sep23 230607 1192.75 1198.50 1185.50 1189.75 -3.50 10,951 34,319 +551 Hover/Click
Nov23 230607 1183.50 1188.25 1176.00 1178.50 -6.25 74,477 218,273 +7,494 Hover/Click
Jan24 230607 1193.00 1197.50 1185.50 1187.50 -6.75 7,154 37,952 +381 Hover/Click
Mar24 230607 1192.50 1195.75 1184.50 1185.50 -8.00 6,861 38,276 +545 Hover/Click
May24 230607 1194.75 1198.50 1187.00 1187.75 -9.25 3,290 18,216 +862 Hover/Click
Jul24 230607 1202.50 1202.50 1191.00 1191.75 -9.75 1,880 9,515 +392 Hover/Click
Aug24 230607 1178.25 1178.25 1178.25 1178.25 -10.00 50 588 +10 Hover/Click
Sep24 230607 1147.25 1147.25 1147.25 1147.25 -10.50 14 762 +12 Hover/Click
Nov24 230607 1143.00 1146.00 1133.75 1134.50 -10.75 618 8,650 -258 Hover/Click
Jan25 230607 1136.25 1136.25 1136.25 1136.25 -10.75 0 67 +0 Hover/Click
Mar25 230607 1128.75 1128.75 1128.75 1128.75 -10.75 0 5 +0 Hover/Click
May25 230607 1121.50 1121.50 1121.50 1121.50 -10.75 0 845 +0 Hover/Click
Total Volume and Open Interest 261,484 669,123 +8,109  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230607 396.70 405.80 396.10 405.20 +8.50 57,446 145,079 -1,214 Hover/Click
Aug23 230607 390.00 396.10 389.30 395.20 +4.90 20,778 66,116 +1,565 Hover/Click
Sep23 230607 379.80 383.10 378.50 381.50 +1.70 9,972 50,820 +204 Hover/Click
Oct23 230607 370.10 371.10 368.20 368.80 -1.30 4,947 29,531 +148 Hover/Click
Dec23 230607 367.90 368.90 365.50 365.80 -2.20 25,251 135,891 +587 Hover/Click
Jan24 230607 365.40 366.60 362.70 363.00 -2.90 4,350 31,880 +635 Hover/Click
Mar24 230607 359.90 360.90 356.20 356.30 -3.80 3,786 17,296 -224 Hover/Click
May24 230607 356.70 357.30 352.70 352.70 -4.00 1,089 8,738 -31 Hover/Click
Jul24 230607 356.40 356.60 352.40 352.40 -4.00 737 4,750 +122 Hover/Click
Aug24 230607 354.30 354.40 350.40 350.40 -4.00 115 1,187 +28 Hover/Click
Total Volume and Open Interest 128,591 494,964 +1,876  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230607 50.92 51.57 50.17 50.47 -0.45 82,043 149,020 -3,418 Hover/Click
Aug23 230607 50.50 51.09 49.78 49.99 -0.57 34,724 72,038 -730 Hover/Click
Sep23 230607 50.16 50.70 49.42 49.58 -0.58 18,204 45,478 -525 Hover/Click
Oct23 230607 49.66 50.28 49.05 49.13 -0.59 10,327 30,019 +764 Hover/Click
Dec23 230607 49.46 50.07 48.80 48.91 -0.59 41,349 147,880 -2 Hover/Click
Jan24 230607 49.30 49.92 48.67 48.78 -0.59 10,093 25,952 +813 Hover/Click
Mar24 230607 49.12 49.74 48.50 48.61 -0.62 6,740 22,419 +212 Hover/Click
May24 230607 48.83 49.52 48.30 48.39 -0.63 2,164 16,924 +852 Hover/Click
Jul24 230607 48.61 49.22 48.07 48.16 -0.56 2,433 21,205 +1,109 Hover/Click
Aug24 230607 47.89 48.80 47.77 47.83 -0.54 100 1,822 -19 Hover/Click
Total Volume and Open Interest 208,797 539,291 -976  
Canola(WCE) Weekly Monthly
Jul23 230607 666.3 676.2 663.2 670.2 +0.3 15,347 90,151 -3,862 Hover/Click
Nov23 230607 644.3 654.7 641.0 647.4 unch 22,379 133,993 +2,955 Hover/Click
Jan24 230607 651.3 661.7 648.0 654.0 +0.6 1,498 17,003 +525 Hover/Click
Mar24 230607 657.0 667.8 654.0 660.4 +1.5 127 7,188 +42 Hover/Click
May24 230607 664.8 673.3 659.8 666.4 +2.5 4 2,964 +0 Hover/Click
Jul24 230607 668.2 677.3 663.8 670.7 +3.4 2 1,980 +0 Hover/Click
Total Volume and Open Interest 39,366 253,542 -341  
Corn(CBOT) Weekly Monthly
Jul23 230607 605.00 612.50 601.75 604.25 -3.75 185,929 422,317 -14,138 Hover/Click
Sep23 230607 532.25 534.75 521.75 525.00 -9.50 91,378 337,967 +7,222 Hover/Click
Dec23 230607 539.00 542.00 528.25 530.75 -10.25 129,403 401,579 +3,626 Hover/Click
Mar24 230607 549.50 551.50 538.25 540.75 -10.00 10,912 64,739 +308 Hover/Click
May24 230607 554.25 556.50 543.75 546.25 -10.00 4,563 22,382 -12 Hover/Click
Jul24 230607 555.50 557.50 545.50 548.00 -9.75 5,127 36,940 +748 Hover/Click
Sep24 230607 514.75 519.00 510.00 511.75 -7.00 785 7,147 +200 Hover/Click
Dec24 230607 507.25 511.75 502.25 504.00 -7.25 2,414 26,508 +573 Hover/Click
Mar25 230607 515.00 519.00 511.25 511.75 -7.25 10 659 +10 Hover/Click
May25 230607 514.50 514.50 514.50 514.50 -7.25 0 42 +0 Hover/Click
Total Volume and Open Interest 430,586 1,322,137 -1,440  
Wheat(CBOT) Weekly Monthly
Jul23 230607 626.50 635.50 613.25 616.75 -11.00 113,883 197,043 +1,391 Hover/Click
Sep23 230607 638.25 648.00 625.25 627.75 -12.25 62,270 91,843 +4,342 Hover/Click
Dec23 230607 656.75 666.25 643.50 645.50 -12.75 30,963 69,190 -442 Hover/Click
Mar24 230607 672.25 681.25 658.25 660.50 -13.50 8,799 22,025 -513 Hover/Click
May24 230607 681.50 690.25 667.50 669.50 -13.75 5,583 8,935 -129 Hover/Click
Jul24 230607 687.00 695.50 672.25 674.00 -14.25 5,831 12,221 +835 Hover/Click
Total Volume and Open Interest 227,816 405,201 +5,543  
Wheat(KCBT) Weekly Monthly
Jul23 230607 819.50 823.50 785.75 788.00 -32.25 26,582 74,375 -3,424 Hover/Click
Sep23 230607 811.50 817.75 785.00 786.00 -28.50 14,841 55,133 +2,579 Hover/Click
Dec23 230607 805.50 813.75 783.00 784.00 -26.25 9,725 39,018 -168 Hover/Click
Mar24 230607 803.75 808.00 778.25 779.50 -25.25 2,176 17,140 +309 Hover/Click
May24 230607 788.50 799.75 771.00 772.50 -25.00 1,379 4,161 +41 Hover/Click
Jul24 230607 766.50 776.75 751.50 752.25 -21.25 749 3,342 +4 Hover/Click
Sep24 230607 753.25 771.00 750.50 751.00 -16.75 70 501 -15 Hover/Click
Total Volume and Open Interest 55,603 194,113 -658  
Wheat(MGE) Weekly Monthly
Jul23 230607 815.00 818.25 790.25 794.00 -22.50 3,975 24,910 -627 Hover/Click
Sep23 230607 815.75 820.50 792.75 796.50 -23.00 2,611 20,052 +457 Hover/Click
Dec23 230607 822.50 825.75 799.75 801.75 -22.75 962 11,302 +205 Hover/Click
Mar24 230607 827.75 827.75 805.00 807.00 -22.75 114 2,669 +38 Hover/Click
May24 230607 805.50 805.50 805.50 805.50 -23.00 10 136 +9 Hover/Click
Jul24 230607 807.00 807.00 807.00 807.00 -7.75 4 53 +2 Hover/Click
Total Volume and Open Interest 7,680 59,247 +86  
Oats(CBOT) Weekly Monthly
Jul23 230607 342.75 347.00 336.50 344.25 -2.50 314 2,246 -41 Hover/Click
Sep23 230607 350.25 350.25 341.25 348.75 -2.25 75 662 -4 Hover/Click
Dec23 230607 353.75 353.75 345.75 352.00 -1.50 61 1,393 +23 Hover/Click
Mar24 230607 361.25 361.25 361.25 361.25 -1.50 0 155 +0 Hover/Click
Total Volume and Open Interest 450 4,467 -22  
Rough Rice(CBOT) Weekly Monthly
Jul23 230607 18.17 18.33 17.93 18.31 +0.18 582 2,597 -149 Hover/Click
Sep23 230607 15.28 15.35 15.05 15.24 -0.04 277 4,938 +76 Hover/Click
Nov23 230607 15.25 15.37 15.25 15.35 -0.04 24 661 +1 Hover/Click
Jan24 230607 15.48 15.48 15.48 15.48 +0.00 4 52 -2 Hover/Click
Total Volume and Open Interest 887 8,249 -74  
Live Cattle(CME) Weekly Monthly
Jun23 230607 181.000 182.880 177.630 179.000 -0.830 5,332 13,957 -2,096 Hover/Click
Aug23 230607 176.285 178.100 172.600 173.200 -2.300 33,829 152,562 +1,973 Hover/Click
Oct23 230607 178.785 180.185 174.880 175.630 -2.620 17,813 76,883 +3,022 Hover/Click
Dec23 230607 181.750 182.850 177.985 178.535 -2.715 10,897 46,205 +880 Hover/Click
Feb24 230607 185.130 186.000 181.350 181.900 -2.835 5,221 20,163 +509 Hover/Click
Apr24 230607 187.600 188.300 184.100 184.630 -2.700 2,916 13,451 +226 Hover/Click
Total Volume and Open Interest 77,024 331,142 +4,897  
Feeder Cattle(CME) Weekly Monthly
Aug23 230607 244.100 245.185 238.550 239.100 -4.150 7,002 34,892 -474 Hover/Click
Sep23 230607 247.350 248.600 241.800 242.285 -4.250 2,978 9,522 +115 Hover/Click
Oct23 230607 249.735 250.950 244.050 244.550 -4.280 2,533 8,253 +19 Hover/Click
Nov23 230607 250.500 252.000 245.330 245.800 -4.150 2,339 6,223 -211 Hover/Click
Jan24 230607 249.700 250.900 244.580 245.400 -3.800 1,074 3,802 -20 Hover/Click
Mar24 230607 249.435 250.935 245.600 246.285 -3.150 413 869 +121 Hover/Click
Apr24 230607 253.130 253.350 248.100 248.330 -3.620 108 365 +19 Hover/Click
Total Volume and Open Interest 16,527 64,060 -387  
Lean Hogs(CME) Weekly Monthly
Jun23 230607 87.500 88.300 87.130 87.700 -0.600 11,326 17,290 -719 Hover/Click
Jul23 230607 87.730 88.730 86.250 86.930 -1.400 30,333 64,408 -751 Hover/Click
Aug23 230607 84.000 84.850 82.680 83.100 -1.400 17,869 59,849 +1,615 Hover/Click
Oct23 230607 77.700 77.700 75.480 75.750 -2.100 8,475 37,874 +400 Hover/Click
Dec23 230607 75.100 75.100 72.830 73.100 -2.180 5,331 27,613 +294 Hover/Click
Feb24 230607 80.400 80.550 78.550 79.030 -1.870 2,660 14,194 +337 Hover/Click
Apr24 230607 85.250 85.580 83.700 84.200 -1.500 636 4,488 +158 Hover/Click
May24 230607 87.930 87.930 87.930 87.930 -1.500 30 104 +22  
Total Volume and Open Interest 76,842 226,949 +1,390  
Class III Milk(CME) Weekly Monthly
Jun23 230607 15.29 15.34 15.24 15.30 +0.06 375 6,225 +84 Hover/Click
Jul23 230607 16.40 16.75 16.34 16.53 +0.24 488 6,407 +71 Hover/Click
Aug23 230607 17.39 17.61 17.27 17.37 +0.20 114 3,682 -22 Hover/Click
Sep23 230607 17.95 18.30 17.95 18.19 +0.32 56 2,728 +4 Hover/Click
Oct23 230607 18.66 18.71 18.60 18.60 +0.27 23 1,797 +6 Hover/Click
Nov23 230607 18.75 18.75 18.66 18.75 +0.15 24 1,514 +19 Hover/Click
Dec23 230607 18.30 18.30 18.25 18.25 +0.04 18 1,239 +3 Hover/Click
Jan24 230607 18.00 18.00 18.00 18.00 unch 2 412 +0 Hover/Click
Feb24 230607 18.00 18.00 17.95 18.00 unch 3 382 +0 Hover/Click
Mar24 230607 18.00 18.00 17.86 18.00 -0.05 3 417 +1 Hover/Click
Apr24 230607 17.71 17.99 17.71 17.75 -0.20 3 188 +2 Hover/Click
May24 230607 17.98 18.00 17.83 17.98 -0.01 13 201 +2 Hover/Click
Jun24 230607 17.90 18.00 17.90 17.90 -0.04 2 165 +0 Hover/Click
Total Volume and Open Interest 1,124 25,659 +170  
Cocoa(ICE) Weekly Monthly
Jul23 230607 3038 3109 3028 3103 +58 52,105 74,334 -18,171 Hover/Click
Sep23 230607 3037 3097 3029 3091 +44 52,348 116,351 +5,476 Hover/Click
Dec23 230607 3031 3090 3025 3085 +42 19,536 84,624 +4,058 Hover/Click
Mar24 230607 2999 3056 2994 3050 +41 7,298 40,329 +112 Hover/Click
May24 230607 2983 3039 2979 3033 +42 4,053 9,264 +1,530 Hover/Click
Jul24 230607 2966 3021 2963 3013 +41 807 6,072 -34 Hover/Click
Sep24 230607 2946 2996 2945 2991 +39 191 3,696 +48 Hover/Click
Total Volume and Open Interest 136,389 335,729 -6,949  
Coffee "C"(ICE) Weekly Monthly
Jul23 230607 183.60 186.60 182.65 185.40 +2.80 19,024 57,636 -4,094 Hover/Click
Sep23 230607 180.00 183.05 179.45 181.70 +2.15 13,482 70,761 +1,505 Hover/Click
Dec23 230607 177.25 180.30 176.80 179.00 +1.90 6,929 39,396 +662 Hover/Click
Mar24 230607 177.75 179.95 176.70 178.65 +1.90 3,556 17,847 +105 Hover/Click
May24 230607 178.65 179.75 177.35 179.25 +1.95 1,529 8,377 +855 Hover/Click
Jul24 230607 179.00 180.05 177.70 179.60 +1.90 609 3,882 +243 Hover/Click
Total Volume and Open Interest 45,465 204,447 -713  
Orange Juice(ICE) Weekly Monthly
Jul23 230607 266.60 266.60 257.00 257.65 -9.35 852 7,087 -310 Hover/Click
Sep23 230607 255.30 257.00 249.70 250.10 -8.70 345 1,945 +118 Hover/Click
Nov23 230607 248.10 248.10 243.10 243.10 -6.95 9 554 +0 Hover/Click
Jan24 230607 234.25 234.95 234.25 234.95 -9.30 0 36 +0 Hover/Click
Mar24 230607 225.10 225.10 225.10 225.10 -9.30 0 2 +0 Hover/Click
May24 230607 210.15 210.15 210.15 210.15 -9.30 0 7 +0 Hover/Click
Total Volume and Open Interest 1,206 9,631 -192  
Sugar #11(ICE) Weekly Monthly
Jul23 230607 24.68 24.89 24.38 24.50 -0.08 109,048 306,665 -7,467 Hover/Click
Oct23 230607 24.39 24.58 24.14 24.24 -0.05 89,410 314,627 +15,747 Hover/Click
Mar24 230607 24.20 24.35 24.00 24.10 -0.02 28,440 172,766 +1,185 Hover/Click
May24 230607 22.97 23.09 22.79 22.87 -0.02 18,064 68,507 +2,306 Hover/Click
Jul24 230607 22.54 22.64 22.34 22.42 -0.06 18,975 79,304 +6,603 Hover/Click
Oct24 230607 22.17 22.26 21.98 22.05 -0.09 2,181 36,871 +202 Hover/Click
Mar25 230607 21.95 22.00 21.77 21.84 -0.09 842 23,349 +300 Hover/Click
May25 230607 20.73 20.78 20.57 20.63 -0.10 302 6,873 +131 Hover/Click
Jul25 230607 20.03 20.07 19.90 19.95 -0.08 215 6,103 -43 Hover/Click
Total Volume and Open Interest 267,599 1,021,535 +18,962  
London Cocoa(LCE) Weekly Monthly
Jul23 230607 2358 2396 2345 2391 +34 13,087 54,734 -5,174 Hover/Click
Sep23 230607 2332 2374 2322 2368 +34 12,788 78,137 +2,574 Hover/Click
Dec23 230607 2297 2330 2285 2325 +29 4,388 64,114 +1,539 Hover/Click
Mar24 230607 2237 2261 2222 2257 +22 5,695 76,257 +560 Hover/Click
May24 230607 2212 2235 2197 2231 +20 2,462 21,969 +836 Hover/Click
Jul24 230607 2190 2214 2181 2210 +17 968 10,552 +270 Hover/Click
Sep24 230607 2171 2190 2165 2188 +14 246 5,528 +128 Hover/Click
Total Volume and Open Interest 39,715 316,598 +722  
London Sugar(LCE) Weekly Monthly
Aug23 230607 673.30 677.60 666.50 669.20 -1.70 7,662 32,932 -1,131 Hover/Click
Oct23 230607 667.30 670.00 661.10 663.30 -2.50 4,923 21,591 +474 Hover/Click
Dec23 230607 659.20 662.00 652.90 655.80 -1.30 3,551 15,279 +1,226 Hover/Click
Mar24 230607 647.00 652.80 643.20 647.50 +0.30 2,437 8,238 +286 Hover/Click
May24 230607 636.00 641.00 633.40 636.00 -0.10 397 4,079 -55 Hover/Click
Total Volume and Open Interest 19,397 86,234 +791  
Cotton(ICE) Weekly Monthly
Jul23 230607 85.33 85.50 84.06 85.01 -0.33 17,012 56,641 -5,071 Hover/Click
Oct23 230607 83.62 83.62 83.62 83.62 +0.40 85 33 +6 Hover/Click
Dec23 230607 81.34 82.15 80.86 81.23 -0.55 17,850 102,613 +1,403 Hover/Click
Mar24 230607 81.48 81.82 80.65 81.02 -0.46 5,517 15,616 -13 Hover/Click
May24 230607 81.02 81.56 80.46 80.92 -0.37 1,976 5,765 +605 Hover/Click
Jul24 230607 80.67 81.28 80.23 80.68 -0.35 577 4,680 -25 Hover/Click
Total Volume and Open Interest 43,531 194,270 -2,779  
Crude Oil(NYM) Weekly Monthly
Jul23 230607 71.56 73.19 71.01 72.53 +0.80 314,962 319,586 -15,270 Hover/Click
Aug23 230607 71.70 73.29 71.14 72.64 +0.79 118,290 261,319 +11,795 Hover/Click
Sep23 230607 71.47 73.07 70.96 72.44 +0.81 93,600 245,842 +4,809 Hover/Click
Oct23 230607 71.11 72.69 70.62 72.09 +0.82 44,369 193,415 -414 Hover/Click
Nov23 230607 71.00 72.26 70.27 71.71 +0.83 35,502 66,553 +2,213 Hover/Click
Dec23 230607 70.41 71.85 69.88 71.32 +0.82 77,909 224,221 +620 Hover/Click
Jan24 230607 70.03 71.42 69.53 70.93 +0.80 13,724 50,230 +5,095 Hover/Click
Feb24 230607 69.40 71.00 69.17 70.55 +0.80 4,087 28,885 +696 Hover/Click
Mar24 230607 69.26 70.63 68.89 70.18 +0.78 13,996 43,669 +1,457 Hover/Click
Apr24 230607 69.68 70.22 69.58 69.83 +0.77 2,082 24,905 +67 Hover/Click
May24 230607 69.26 69.86 69.23 69.50 +0.75 1,394 19,643 +217 Hover/Click
Jun24 230607 68.47 69.58 67.90 69.18 +0.74 20,135 107,901 -254 Hover/Click
Jul24 230607 68.98 69.55 68.09 68.84 +0.72 762 15,228 +108 Hover/Click
Aug24 230607 68.73 68.79 68.43 68.51 +0.72 416 12,825 +233 Hover/Click
Sep24 230607 68.14 68.45 67.19 68.19 +0.71 1,507 35,742 -41 Hover/Click
Oct24 230607 68.01 68.13 67.21 67.90 +0.68 352 11,372 +64 Hover/Click
Total Volume and Open Interest 771,106 1,951,628 +13,649  
e-miNY Crude Oil(NYM)
Jul23 230607 71.500 73.175 71.025 72.525 +0.775 13,695 2,725 +96  
Aug23 230607 71.600 73.300 71.150 72.650 +0.800 876 1,275 +21  
Sep23 230607 71.825 73.075 70.975 72.450 +0.825 95 171 +12  
Oct23 230607 71.375 72.675 70.650 72.100 +0.825 23 31 +6  
Nov23 230607 70.900 72.250 70.425 71.700 +0.825 21 25 +6  
Dec23 230607 70.250 71.825 69.900 71.325 +0.825 133 377 +26  
Jan24 230607 69.800 71.100 69.800 70.925 +0.800 3 22 -1  
Feb24 230607 70.550 70.550 70.550 70.550 +0.800 1 15 +0  
Mar24 230607 70.175 70.175 70.175 70.175 +0.775 2 11 +2  
Apr24 230607 69.825 69.825 69.825 69.825 +0.775 2 3 +2  
Total Volume and Open Interest 14,854 4,771 +175  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230607 236.00 241.37 234.20 240.18 +3.40 37,284 77,492 -5,112 Hover/Click
Aug23 230607 235.73 240.94 234.13 239.70 +3.13 20,757 37,608 +1,541 Hover/Click
Sep23 230607 236.32 241.34 234.68 240.05 +2.97 13,578 35,985 +425 Hover/Click
Oct23 230607 236.53 241.54 235.14 240.37 +2.93 7,025 30,303 +1,001 Hover/Click
Nov23 230607 235.57 241.20 235.24 240.11 +2.80 5,351 22,110 +867 Hover/Click
Dec23 230607 236.24 240.64 234.61 239.49 +2.68 7,626 42,069 +307 Hover/Click
Jan24 230607 238.49 240.24 237.31 239.22 +2.56 1,773 12,789 -17 Hover/Click
Feb24 230607 237.65 239.56 236.87 238.66 +2.52 1,612 5,390 +47 Hover/Click
Mar24 230607 235.86 238.14 235.09 237.35 +2.52 1,554 8,264 +29 Hover/Click
Apr24 230607 233.62 235.73 233.46 235.23 +2.51 841 4,237 -77 Hover/Click
May24 230607 232.19 233.88 232.19 233.88 +2.50 468 2,210 +28 Hover/Click
Jun24 230607 231.23 233.59 228.43 232.84 +2.46 1,487 12,331 +95 Hover/Click
Jul24 230607 232.09 233.02 228.06 232.32 +2.42 40 1,067 +1 Hover/Click
Aug24 230607 230.96 232.57 228.42 231.95 +2.39 43 1,017 -6 Hover/Click
Total Volume and Open Interest 99,852 307,550 -857  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230607 254.40 265.27 253.06 264.12 +7.69 90,665 109,121 +5,837 Hover/Click
Aug23 230607 246.80 255.43 245.72 254.05 +5.29 84,533 69,918 +5,900 Hover/Click
Sep23 230607 239.90 247.24 238.86 245.83 +4.22 39,508 51,209 +4,334 Hover/Click
Oct23 230607 219.89 227.01 219.46 225.64 +3.64 15,259 36,498 +1,822 Hover/Click
Nov23 230607 212.30 218.92 212.30 217.87 +3.22 8,068 17,298 -276 Hover/Click
Dec23 230607 208.89 214.15 208.00 213.22 +2.93 17,293 25,383 -801 Hover/Click
Jan24 230607 210.36 212.51 209.01 211.64 +2.88 6,115 18,813 +1,649 Hover/Click
Feb24 230607 209.53 211.95 209.04 211.51 +2.97 3,215 4,186 +331 Hover/Click
Mar24 230607 210.39 213.03 209.82 212.36 +3.04 2,849 4,665 +961 Hover/Click
Apr24 230607 226.18 228.90 226.06 228.27 +2.71 460 1,859 +82 Hover/Click
Total Volume and Open Interest 270,349 347,367 +20,422  
e-miNY RBOB Gasoline(NYM)
Jul23 230607 264.12 264.12 264.12 264.12 +7.69 1 2 +0  
Aug23 230607 254.05 254.05 254.05 254.05 +5.29        
Sep23 230607 245.83 245.83 245.83 245.83 +4.22        
Oct23 230607 225.64 225.64 225.64 225.64 +3.64        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230607 2.264 2.346 2.250 2.329 +0.067 147,732 367,867 -3,879 Hover/Click
Aug23 230607 2.381 2.456 2.369 2.433 +0.052 54,081 118,561 +4,141 Hover/Click
Sep23 230607 2.403 2.473 2.390 2.448 +0.046 52,068 199,585 -2,123 Hover/Click
Oct23 230607 2.534 2.596 2.519 2.573 +0.039 30,607 110,184 -153 Hover/Click
Nov23 230607 2.974 3.039 2.966 3.013 +0.026 15,238 64,778 -458 Hover/Click
Dec23 230607 3.438 3.490 3.423 3.469 +0.019 7,087 44,543 +52 Hover/Click
Jan24 230607 3.705 3.754 3.689 3.744 +0.030 13,886 79,163 +1,371 Hover/Click
Feb24 230607 3.622 3.682 3.611 3.676 +0.037 5,531 32,588 +87 Hover/Click
Mar24 230607 3.343 3.411 3.334 3.404 +0.040 13,156 57,449 +29 Hover/Click
Apr24 230607 3.058 3.107 3.048 3.105 +0.035 10,652 56,534 +517 Hover/Click
May24 230607 3.043 3.089 3.034 3.089 +0.033 4,767 24,468 +1,312 Hover/Click
Jun24 230607 3.149 3.193 3.146 3.193 +0.029 2,354 10,988 +4 Hover/Click
Jul24 230607 3.259 3.303 3.259 3.303 +0.026 1,416 10,640 +166 Hover/Click
Aug24 230607 3.305 3.350 3.305 3.346 +0.023 933 10,902 +219 Hover/Click
Sep24 230607 3.273 3.310 3.273 3.309 +0.021 733 10,444 -51 Hover/Click
Oct24 230607 3.359 3.400 3.353 3.390 +0.018 1,451 30,900 -134 Hover/Click
Total Volume and Open Interest 364,225 1,389,864 +1,449  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230607 76.22 77.64 75.51 76.95 +0.66 304,579 476,299 -12,302 Hover/Click
Sep23 230607 76.03 77.47 75.34 76.84 +0.75 192,916 410,602 +4,810 Hover/Click
Oct23 230607 75.66 77.09 75.00 76.49 +0.78 115,364 199,072 +8,375 Hover/Click
Nov23 230607 75.25 76.64 74.61 76.09 +0.80 65,246 120,303 -2,467 Hover/Click
Dec23 230607 74.87 76.20 74.21 75.67 +0.80 149,418 285,790 -271 Hover/Click
Jan24 230607 74.53 75.76 73.86 75.26 +0.79 51,691 76,474 +5,743 Hover/Click
Feb24 230607 74.14 75.37 73.50 74.89 +0.79 16,442 69,759 -925 Hover/Click
Mar24 230607 73.78 75.01 73.18 74.55 +0.78 13,859 66,886 +1,077 Hover/Click
Apr24 230607 73.11 74.61 72.86 74.22 +0.77 2,965 21,909 +254 Hover/Click
May24 230607 73.24 74.30 72.57 73.90 +0.75 2,734 23,214 -182 Hover/Click
Jun24 230607 72.91 74.03 72.31 73.60 +0.72 22,734 88,998 +670 Hover/Click
Jul24 230607 72.11 73.62 72.11 73.30 +0.70 976 16,676 -390 Hover/Click
Aug24 230607 73.02 73.02 73.02 73.02 +0.69 479 13,028 +45 Hover/Click
Sep24 230607 72.75 72.75 72.75 72.75 +0.67 1,430 24,159 -173 Hover/Click
Total Volume and Open Interest 974,678 2,209,547 +5,826  
Gas Oil(ICE) Weekly Monthly
Jun23 230607 697.00 714.25 689.75 710.50 +9.75 36,562 54,252 -9,747 Hover/Click
Jul23 230607 688.75 704.50 681.75 701.00 +8.50 87,342 132,041 -2,022 Hover/Click
Aug23 230607 687.00 701.50 680.25 698.25 +7.50 36,885 79,658 +2,931 Hover/Click
Sep23 230607 689.25 702.00 681.75 699.00 +7.00 22,177 65,324 +1,644 Hover/Click
Oct23 230607 691.00 703.00 683.75 700.00 +6.50 13,282 71,195 +2,287 Hover/Click
Nov23 230607 686.50 699.25 680.25 696.50 +6.50 10,095 38,002 -130 Hover/Click
Dec23 230607 681.75 693.75 675.25 691.00 +6.25 18,496 100,725 +774 Hover/Click
Jan24 230607 676.75 691.25 674.75 689.25 +6.25 2,143 23,025 +662 Hover/Click
Feb24 230607 675.75 690.00 674.25 688.00 +6.25 1,009 13,001 +50 Hover/Click
Mar24 230607 673.75 688.00 672.00 685.75 +6.25 2,906 27,491 +92 Hover/Click
Total Volume and Open Interest 236,663 698,627 -2,045  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230607 71.76 73.20 71.02 72.53 +0.79 34,930 80,234 -2,388 Hover/Click
Aug23 230607 71.88 73.31 71.17 72.64 +0.79 47,304 92,136 +4,330 Hover/Click
Sep23 230607 71.67 73.07 71.03 72.44 +0.81 39,734 78,835 -1,705 Hover/Click
Oct23 230607 71.31 72.69 70.73 72.09 +0.82 24,752 32,386 +224 Hover/Click
Nov23 230607 70.39 72.23 70.35 71.71 +0.83 10,269 12,206 -30 Hover/Click
Dec23 230607 70.51 71.80 69.99 71.32 +0.82 12,826 80,886 +446 Hover/Click
Jan24 230607 69.66 70.93 69.66 70.93 +0.80 997 10,228 +76 Hover/Click
Feb24 230607 70.55 70.55 70.55 70.55 +0.80 279 7,209 -33 Hover/Click
Mar24 230607 70.18 70.18 70.18 70.18 +0.78 1,069 9,995 +24 Hover/Click
Apr24 230607 69.65 69.83 69.65 69.83 +0.77 38 4,317 -18 Hover/Click
May24 230607 69.30 69.50 69.30 69.50 +0.75 23 2,983 +13 Hover/Click
Jun24 230607 69.00 69.18 69.00 69.18 +0.74 3,537 29,490 +700 Hover/Click
Jul24 230607 68.84 68.84 68.84 68.84 +0.72 8 2,583 -8 Hover/Click
Aug24 230607 68.51 68.51 68.51 68.51 +0.72 0 1,896 +0 Hover/Click
Sep24 230607 68.19 68.19 68.19 68.19 +0.70 108 7,171 +57 Hover/Click
Oct24 230607 67.90 67.90 67.90 67.90 +0.68 0 1,850 +0 Hover/Click
Total Volume and Open Interest 178,077 528,997 +1,833  
US Dollar Index(ICE) Weekly Monthly
Jun23 230607 104.035 104.250 103.565 104.055 -0.020 10,574 30,089 +287 Hover/Click
Sep23 230607 103.660 103.850 103.175 103.665 -0.015 1,155 3,812 +385 Hover/Click
Dec23 230607 103.010 103.325 103.010 103.325 -0.015 2 28 +1 Hover/Click
Total Volume and Open Interest 11,731 33,930 +673  
Australian Dollar(CME) Weekly Monthly
Jun23 230607 66.74 67.20 66.45 66.58 -0.19 113,617 190,620 -4,861 Hover/Click
Sep23 230607 66.92 67.39 66.63 66.76 -0.20 23,114 18,235 +14,309 Hover/Click
Dec23 230607 67.22 67.51 66.79 66.90 -0.22 33 162 +33 Hover/Click
Total Volume and Open Interest 137,042 209,680 +9,438  
British Pound(CME) Weekly Monthly
Jun23 230607 124.25 125.05 123.98 124.43 +0.09 72,038 213,643 +1,515 Hover/Click
Sep23 230607 124.43 125.20 124.16 124.60 +0.09 9,819 18,569 +5,115 Hover/Click
Dec23 230607 124.64 125.21 124.19 124.63 +0.09 57 9,122 -48 Hover/Click
Total Volume and Open Interest 81,980 242,117 +6,586  
Canadian Dollar(CME) Weekly Monthly
Jun23 230607 74.64 75.49 74.50 74.80 +0.16 56,786 156,324 -3,841 Hover/Click
Sep23 230607 74.78 75.21 74.64 74.91 +0.13 4,069 9,040 +2,008 Hover/Click
Dec23 230607 75.00 75.30 74.74 74.97 +0.10 164 2,126 +152 Hover/Click
Mar24 230607 75.09 75.31 74.81 74.99 +0.07 2 135 +0 Hover/Click
Total Volume and Open Interest 61,062 168,025 -1,676  
Japanese Yen(CME) Weekly Monthly
Jun23 230607 71.73 72.06 71.43 71.49 -0.25 126,561 229,906 -55 Hover/Click
Sep23 230607 72.82 73.09 72.46 72.52 -0.26 8,597 12,261 +2,536 Hover/Click
Dec23 230607 74.03 74.13 73.53 73.58 -0.26 4 190 +2 Hover/Click
Total Volume and Open Interest 135,515 245,332 +2,642  
Swiss Franc(CME) Weekly Monthly
Jun23 230607 110.31 110.72 109.94 110.06 -0.28 16,121 42,683 +1,179 Hover/Click
Sep23 230607 111.45 111.82 111.05 111.17 -0.29 643 1,211 +323 Hover/Click
Dec23 230607 112.72 112.84 112.17 112.28 -0.29 8 162 +3 Hover/Click
Total Volume and Open Interest 16,775 44,087 +1,508  
EuroFX(CME) Weekly Monthly
Jun23 230607 107.01 107.47 106.76 107.09 +0.07 191,540 726,925 -5,106 Hover/Click
Sep23 230607 107.57 108.01 107.30 107.63 +0.06 21,694 48,083 +12,314 Hover/Click
Dec23 230607 108.06 108.48 107.79 108.12 +0.06 123 3,281 -20 Hover/Click
Total Volume and Open Interest 213,877 781,967 +7,150  
Mexican Peso(CME) Weekly Monthly
Jun23 230607 574.00 576.63 573.75 575.13 +1.88 35,183 230,168 +1,851 Hover/Click
Sep23 230607 564.25 566.63 564.00 565.13 +1.88 2,892 5,787 +1,500 Hover/Click
Total Volume and Open Interest 38,076 235,994 +3,351  
Brazilian Real(CME) Weekly Monthly
Jul23 230607 202.60 203.60 201.85 202.40 -0.15 3,865 42,975 +495  
Aug23 230607 201.85 202.10 200.80 201.35 -0.15 59 191 +20  
Sep23 230607 199.70 200.70 199.70 200.35 -0.25 1,444 3,520 +1,443 Hover/Click
Oct23 230607 199.45 199.45 199.45 199.45 -0.25        
Total Volume and Open Interest 5,368 46,686 +1,958  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230607 127~180 128~080 126~060 126~100 -1~130 1,294 16,078 -729 Hover/Click
Sep23 230607 128~090 128~160 126~110 126~160 -1~130 218,884 1,233,157 -3,046 Hover/Click
Dec23 230607 126~170 126~170 126~170 126~170 -1~130 0 5 +0 Hover/Click
Total Volume and Open Interest 220,178 1,249,240 -3,775  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230607 113~060 113~100 112~105 112~170 -0~160 9,220 19,341 -1,966 Hover/Click
Sep23 230607 114~005 114~025 113~010 113~070 -0~180 1,138,789 4,559,586 -197 Hover/Click
Dec23 230607 114~005 114~155 113~225 113~230 -0~180 0 5 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230607 108~042 108~070 107~186 107~244 -0~084 3,653 18,865 -2,349 Hover/Click
Sep23 230607 108~234 108~242 108~024 108~084 -0~086 831,479 4,831,149 +7,103 Hover/Click
Dec23 230607 108~300 108~300 108~300 108~300 -0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230607 102~030 102~046 101~312 102~021 -0~004 1,449 3,253 -1,001 Hover/Click
Sep23 230607 102~216 102~220 102~135 102~174 -0~016 528,186 3,348,018 +9,518 Hover/Click
Dec23 230607 103~046 103~046 103~046 103~046 -0~016 0 6 +0 Hover/Click
Total Volume and Open Interest 529,635 3,351,277 +8,517  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230607 95.110 95.115 95.100 95.105 -0.005 24,179 228,567 -89  
Sep23 230607 94.695 94.695 94.625 94.645 -0.030 26,432 187,657 +771  
Dec23 230607 94.600 94.605 94.495 94.515 -0.060 23,627 181,268 +2,967  
Mar24 230607 94.675 94.675 94.545 94.570 -0.070 18,390 106,610 +431  
Jun24 230607 94.845 94.845 94.710 94.735 -0.070 18,536 117,304 +2,062  
Sep24 230607 95.065 95.065 94.930 94.955 -0.065 24,213 86,860 +1,054  
Dec24 230607 95.260 95.265 95.135 95.160 -0.055 23,176 140,975 +4,024  
Mar25 230607 95.395 95.395 95.275 95.300 -0.045 12,422 76,640 +1,208  
Jun25 230607 95.485 95.495 95.385 95.405 -0.040 10,776 52,016 +2,375  
Sep25 230607 95.575 95.590 95.490 95.505 -0.035 7,678 35,608 -363  
Dec25 230607 95.665 95.680 95.580 95.595 -0.035 9,959 52,443 +2,051  
Mar26 230607 95.740 95.765 95.665 95.685 -0.030 8,256 43,878 +960  
Jun26 230607 95.800 95.840 95.745 95.765 -0.025 3,729 19,624 +934  
Sep26 230607 95.870 95.910 95.820 95.840 -0.020 2,349 15,287 -120  
Dec26 230607 95.950 95.975 95.885 95.910 -0.020 1,800 18,026 +275  
Mar27 230607 96.015 96.040 95.950 95.975 -0.020 2,038 22,709 +229  
Jun27 230607 96.050 96.085 96.005 96.025 -0.020 1,093 9,898 +247  
Sep27 230607 96.085 96.120 96.040 96.060 -0.020 1,085 2,682 -361  
Total Volume and Open Interest 222,325 1,548,743 +19,734  
Ultra T-Bond(CBOT)
Jun23 230607 136~11 136~30 134~10 134~15 -1~22 2,731 4,667 -1,807  
Sep23 230607 137~01 137~10 134~16 134~23 -1~22 143,200 1,458,398 +2,109  
Dec23 230607 134~23 134~23 134~23 134~23 -1~22        
Total Volume and Open Interest 145,931 1,463,065 +302  
Ultra 10-Yr T-Note(CBOT)
Jun23 230607 119~045 119~065 117~265 117~310 -0~260 3,011 12,740 -2,585  
Sep23 230607 120~020 120~055 118~235 118~280 -0~270 279,904 1,648,485 -5,084  
Dec23 230607 118~210 118~210 118~210 118~210 -0~270        
Total Volume and Open Interest 282,915 1,661,225 -7,669  
30 Day Federal Funds(CBOT)
Jun23 230607 94.893 94.895 94.872 94.885 -0.005 30,441 269,595 +6,661  
Jul23 230607 94.850 94.850 94.805 94.830 -0.010 98,138 379,326 +4,521  
Aug23 230607 94.740 94.745 94.690 94.725 -0.005 60,870 294,461 +5,202  
Sep23 230607 94.755 94.755 94.695 94.730 -0.010 17,474 57,414 +2,973  
Oct23 230607 94.785 94.785 94.710 94.745 -0.010 55,240 157,393 +1,841  
Nov23 230607 94.890 94.890 94.795 94.840 -0.015 32,401 118,961 +4,947  
Total Volume and Open Interest 344,201 1,482,369 +32,929  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230607 148.86 148.86 148.69 148.75 -0.08 2,023 17,452 +123 Hover/Click
Sep23 230607 148.08 148.17 148.00 148.04 -0.04 601 1,590 +399 Hover/Click
Dec23 230607 147.94 147.94 147.94 147.94 -0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230607 136.82 136.98 134.08 134.66 -0.68 81,526 76,857 -90,208  
Sep23 230607 136.42 136.70 133.74 134.42 -0.64 86,967 216,752 +5,362  
Dec23 230607 133.70 133.70 133.70 133.70 -0.68 0 2 +0  
Total Volume and Open Interest 168,493 293,611 -84,846  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230607 135.25 135.38 133.91 134.17 -0.63 668,144 398,120 -568,771 Hover/Click
Sep23 230607 134.55 134.67 133.21 133.49 -0.61 700,492 1,229,017 +108,641 Hover/Click
Dec23 230607 132.97 132.97 132.97 132.97 -0.63 23 34 +20 Hover/Click
Total Volume and Open Interest 1,368,659 1,627,171 -460,110  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230607 117.68 117.68 117.01 117.11 -0.34 698,160 448,121 -585,209 Hover/Click
Sep23 230607 116.97 117.01 116.33 116.44 -0.35 705,727 1,368,683 +92,551 Hover/Click
Dec23 230607 118.48 118.48 118.48 118.48 -0.34 0 1 +0 Hover/Click
Total Volume and Open Interest 1,403,887 1,816,805 -492,658  
Euro-Schatz(EUREX)
Jun23 230607 105.35 105.39 105.17 105.21 -0.10 510,209 501,068 -864,127  
Sep23 230607 105.56 105.58 105.35 105.38 -0.13 626,707 1,725,365 +73,544  
Dec23 230607 105.21 105.21 105.21 105.21 -0.10        
Total Volume and Open Interest 1,136,916 2,226,433 -790,583  
3-Mth Euribor(EUREX)
Jun23 230607 96.435 96.435 96.435 96.435 +0.005 0 70 +0  
Sep23 230607 96.160 96.160 96.160 96.160 -0.010 0 69 +0  
Dec23 230607 96.200 96.200 96.200 96.200 -0.035 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230607 96~26 96~26 96~10 96~10 -0~10 527 1,511 +81 Hover/Click
Sep23 230607 96~24 96~28 95~30 96~06 -0~10 217,165 499,396 +9,589 Hover/Click
Total Volume and Open Interest 217,692 500,907 +9,670  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230607 96.430 96.440 96.425 96.430 +0.005 91,791 529,339 -3,691  
Sep23 230607 96.180 96.190 96.145 96.155 -0.015 147,839 594,429 +4,252  
Dec23 230607 96.250 96.265 96.185 96.195 -0.040 99,813 419,204 +2,752  
Total Volume and Open Interest 1,086,798 3,647,939 +31,141  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230607 95.83 95.84 95.81 95.82 -0.01 83,636 162,435 +1,862  
Sep23 230607 95.63 95.66 95.54 95.56 -0.07 56,141 186,645 +2,253  
Dec23 230607 95.63 95.67 95.51 95.53 -0.10 38,867 165,288 +2,200  
Mar24 230607 95.73 95.77 95.62 95.64 -0.08 24,191 134,956 +1,811  
Jun24 230607 95.87 95.92 95.76 95.79 -0.07 17,569 110,648 +3,612  
Sep24 230607 96.02 96.07 95.93 95.96 -0.04 9,915 90,544 +1,515  
Dec24 230607 96.14 96.20 96.05 96.09 -0.04 7,010 55,711 +1,627  
Mar25 230607 96.26 96.31 96.16 96.20 -0.03 5,792 43,022 +1,407  
Jun25 230607 96.37 96.37 96.26 96.28 -0.02 3,120 6,356 +1,629  
Sep25 230607 96.43 96.43 96.34 96.34 -0.02 11 410 +5  
Total Volume and Open Interest 246,297 956,589 +17,944  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230607 96.20 96.25 96.16 96.17 -0.02 160,562 1,076,526 +2,549  
Sep23 230607 96.22 96.24 96.17 96.18 -0.02 16,922 42,906 +16,608  
Total Volume and Open Interest 177,484 1,119,432 +19,157  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230607 96.36 96.42 96.29 96.30 -0.06 262,088 797,807 +25,469  
Sep23 230607 96.47 96.47 96.34 96.36 -0.05 3,134 10,520 +2,603  
Total Volume and Open Interest 265,222 808,327 +28,072  
Gold(CMX) Weekly Monthly
Jun23 230607 1959.0 1968.4 1940.7 1942.7 -22.8 164 3,172 -51 Hover/Click
Aug23 230607 1980.0 1986.5 1955.4 1958.4 -23.1 135,995 371,673 +1,517 Hover/Click
Oct23 230607 1999.5 2005.3 1975.0 1977.9 -23.1 860 11,672 +239 Hover/Click
Dec23 230607 2018.4 2024.6 1994.9 1997.1 -22.9 2,590 36,925 +468 Hover/Click
Feb24 230607 2038.0 2042.4 2013.8 2016.0 -23.0 501 5,813 -66 Hover/Click
Apr24 230607 2059.0 2059.5 2033.5 2034.0 -22.9 61 1,692 -11 Hover/Click
Jun24 230607 2051.0 2051.5 2050.8 2051.5 -23.0 69 1,233 +41 Hover/Click
Aug24 230607 2067.7 2067.7 2067.7 2067.7 -23.0 24 143 +13 Hover/Click
Oct24 230607 2081.4 2081.4 2081.4 2081.4 -23.0 8 42 +0 Hover/Click
Dec24 230607 2113.8 2114.5 2094.4 2094.5 -23.0 10 722 +5 Hover/Click
Feb25 230607 2110.3 2110.3 2110.3 2110.3 -23.0       Hover/Click
Apr25 230607 2127.5 2127.5 2127.5 2127.5 -23.0       Hover/Click
Total Volume and Open Interest 140,624 436,301 +2,078  
Silver(CMX) Weekly Monthly
Jul23 230607 2367.5 2416.5 2348.0 2352.9 -14.1 44,284 95,542 +366 Hover/Click
Sep23 230607 2388.5 2437.5 2370.0 2374.9 -14.0 5,472 31,185 +2,157 Hover/Click
Dec23 230607 2419.0 2469.5 2404.5 2406.6 -15.0 284 8,477 +14 Hover/Click
Mar24 230607 2438.0 2493.0 2437.5 2438.4 -15.0 20 1,645 +11 Hover/Click
May24 230607 2459.0 2460.5 2458.7 2458.7 -14.1 2 312 +0 Hover/Click
Jul24 230607 2480.5 2484.5 2479.4 2479.4 -12.8 64 77 +60 Hover/Click
Sep24 230607 2498.1 2498.1 2498.1 2498.1 -12.8 0 9 +0 Hover/Click
Total Volume and Open Interest 50,193 137,871 +2,626  
Platinum(NYMEX) Weekly Monthly
Jul23 230607 1039.4 1051.8 1022.3 1024.6 -14.1 16,300 52,775 -664 Hover/Click
Oct23 230607 1045.7 1056.3 1027.9 1029.9 -13.6 2,263 14,104 +1,066 Hover/Click
Jan24 230607 1048.2 1059.1 1032.1 1033.9 -13.7 181 568 -17 Hover/Click
Apr24 230607 1058.0 1059.6 1037.9 1037.9 -13.6 33 72 -21 Hover/Click
Total Volume and Open Interest 18,777 67,537 +365  
Palladium(NYMEX) Weekly Monthly
Jun23 230607 1394.00 1400.00 1372.70 1372.70 -23.90 3 10 -3 Hover/Click
Sep23 230607 1410.50 1417.50 1379.50 1387.90 -23.90 1,393 11,440 +260 Hover/Click
Dec23 230607 1399.50 1402.00 1399.50 1401.90 -23.40 0 86 +0 Hover/Click
Total Volume and Open Interest 1,396 11,541 +257  
Copper(CMX) Weekly Monthly
Jul23 230607 376.65 381.15 374.10 375.60 -1.25 62,018 116,751 +190 Hover/Click
Sep23 230607 377.70 382.00 375.40 376.55 -1.55 12,042 59,400 +1,689 Hover/Click
Dec23 230607 380.00 383.05 376.65 377.70 -1.75 3,369 33,003 +321 Hover/Click
Mar24 230607 381.00 383.15 377.60 378.35 -1.95 922 11,473 +233 Hover/Click
May24 230607 378.90 381.00 378.10 378.40 -2.10 110 1,945 +6 Hover/Click
Total Volume and Open Interest 79,111 229,756 +2,480  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230607 33611 33745 33542 33709 +92 161,273 97,106 +465 Hover/Click
Sep23 230607 33889 34032 33828 33998 +93 2,757 3,445 +964 Hover/Click
Dec23 230607 34199 34226 34199 34199 +93 6 35 +3 Hover/Click
Mar24 230607 34283 34283 34283 34283 +102 0 1 +0 Hover/Click
Total Volume and Open Interest 164,036 100,587 +1,432  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230607 33611 33745 33542 33709 +92 87,939 27,892 +664 Hover/Click
Sep23 230607 33923 34033 33821 33998 +93 1,703 2,948 +609 Hover/Click
Dec23 230607 34099 34219 34089 34199 +93 9 128 +4 Hover/Click
Mar24 230607 34283 34283 34283 34283 +102 0 6 +0 Hover/Click
Total Volume and Open Interest 89,651 30,974 +1,277  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230607 4292.25 4304.75 4269.25 4274.25 -15.50 1,548,125 2,397,093 -15,044 Hover/Click
Sep23 230607 4335.25 4347.75 4312.25 4317.25 -15.75 40,308 93,755 +17,385 Hover/Click
Dec23 230607 4367.75 4390.50 4357.25 4361.00 -15.75 1,231 5,996 -734 Hover/Click
Mar24 230607 4405.75 4426.00 4405.75 4405.75 -15.25 20 622 +0 Hover/Click
Total Volume and Open Interest 1,589,684 2,500,232 +1,607  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230607 4291.50 4304.75 4269.25 4274.25 -15.50 916,910 427,136 +5,701 Hover/Click
Sep23 230607 4336.00 4348.00 4312.25 4317.25 -15.75 20,161 11,295 +1,647 Hover/Click
Dec23 230607 4378.75 4391.25 4356.75 4361.00 -15.75 158 712 +3 Hover/Click
Mar24 230607 4405.00 4405.75 4405.00 4405.75 -15.25 0 157 +0 Hover/Click
Total Volume and Open Interest 937,229 439,321 +7,351  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230607 14594.50 14675.00 14305.50 14331.50 -255.00 572,806 289,391 +548 Hover/Click
Sep23 230607 14771.00 14850.75 14477.50 14503.25 -259.00 12,735 16,454 +2,006 Hover/Click
Dec23 230607 14928.25 15021.75 14655.25 14677.25 -259.25 134 769 +29 Hover/Click
Total Volume and Open Interest 585,675 306,736 +2,583  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230607 14593.50 14675.50 14305.50 14331.50 -255.00 825,671 101,365 -1,018 Hover/Click
Sep23 230607 14779.75 14850.50 14478.00 14503.25 -259.00 11,268 11,522 +864 Hover/Click
Dec23 230607 14930.50 15025.00 14658.00 14677.25 -259.25 161 515 +13 Hover/Click
Total Volume and Open Interest 837,101 113,487 -141  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230607 2531.80 2577.00 2527.20 2571.20 +38.40 13,172 38,744 -401 Hover/Click
Sep23 230607 2565.10 2601.70 2551.10 2595.30 +39.50 34 34 +14 Hover/Click
Dec23 230607 2609.50 2609.50 2609.50 2609.50 +39.60       Hover/Click
Total Volume and Open Interest 13,206 38,778 -387  
Volatility Index(CBOE)
Jun23 230607 15.45 15.85 15.40 15.45 +0.03 64,276 170,086 -2,074  
Jul23 230607 17.50 17.75 17.35 17.50 +0.13 50,991 120,950 +4,341  
Aug23 230607 18.75 19.00 18.65 18.80 +0.19 22,211 49,483 +2,931  
Sep23 230607 19.90 20.10 19.80 19.97 +0.14 13,090 31,483 +2,957  
Total Volume and Open Interest 165,195 417,626 +9,289  
S & P 600(CME)
Jun23 230607 1220.40 1220.40 1220.40 1220.40 +28.90        
Sep23 230607 1229.50 1229.50 1229.50 1229.50 +29.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230607 1858.60 1898.60 1854.80 1892.40 +34.30 267,447 516,736 -802 Hover/Click
Sep23 230607 1875.00 1916.70 1872.80 1910.70 +35.00 3,852 8,570 +2,020 Hover/Click
Dec23 230607 1892.10 1928.10 1890.10 1924.60 +34.20 10 106 +0 Hover/Click
Total Volume and Open Interest 271,309 525,412 +1,218  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230607 1858.50 1898.90 1854.80 1892.40 +34.30 98,118 21,739 -2,022 Hover/Click
Sep23 230607 1880.00 1916.90 1872.70 1910.70 +35.00 2,352 1,621 +35 Hover/Click
Dec23 230607 1898.50 1930.00 1898.50 1924.60 +34.20 86 89 +43 Hover/Click
Total Volume and Open Interest 100,556 23,451 -1,944  
Nikkei 225(CME)
Jun23 230607 32605 32715 31770 31890 -755 20,629 6,816 -5,334  
Sep23 230607 32730 32810 31835 31955 -795 13,089 13,229 +8,144  
Total Volume and Open Interest 33,718 20,045 +2,810  
Nikkei 225(SGX) Weekly Monthly
Jun23 230607 32390 32715 31840 31905 -510 133,460 98,196 -32,496  
Sep23 230607 32335 32655 31785 31850 -515 109,250 81,219 +46,756  
Dec23 230607 31625 31625 31625 31625 -510 0 6,250 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230607 32395 32720 31855 31870 -550 1,201,190 477,885 -89,033  
Sep23 230607 32330 32660 31800 31810 -560 393,866 241,266 +73,101  
Dec23 230607 32130 32415 31560 31580 -550 7,101 7,378 +172  
Total Volume and Open Interest 1,634,495 776,821 -13,589  
Nikkei 225(JPX)
Jun23 230607 32390 32710 31850 31870 -550 179,404 184,358 -16,338  
Sep23 230607 32340 32660 31800 31810 -560 117,685 150,032 +72,482  
Dec23 230607 32100 32410 31580 31580 -550 238 32,533 +19  
Total Volume and Open Interest 297,441 409,400 +56,440  
Nikkei 225(CME) Yen
Jun23 230607 32615 32715 31765 31885 -760 68,645 42,823 -12,597  
Sep23 230607 32565 32660 31715 31830 -765 37,440 41,464 +29,124  
Dec23 230607 31610 31610 31550 31610 -770        
Total Volume and Open Interest 106,086 84,288 +16,528  
Nikkei 225(CME) e-Mini Yen
Jun23 230607 31885 31885 31885 31885 -760        
Sep23 230607 31830 31830 31830 31830 -765        
Dec23 230607 31610 31610 31610 31610 -770        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
Jun23 230607 7223.0 7231.0 7173.0 7206.0 -6.5 44,757 240,894 -2,254  
Jul23 230607 7197.5 7234.0 7197.0 7217.0 -6.0 11 216 -4  
Aug23 230607 7236.5 7236.5 7236.5 7236.5 -5.5        
Sep23 230607 7249.5 7256.5 7249.5 7256.5 -6.0 0 39 -1  
Dec23 230607 7300.5 7300.5 7300.5 7300.5 -7.5        
Mar24 230607 7361.0 7361.0 7361.0 7361.0 -4.5        
Total Volume and Open Interest 44,768 241,150 -2,259  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230607 18979 19382 18968 19217 +228 129,646 115,112 -5,719  
Jul23 230607 18878 19280 18878 19121 +232 558 6,732 +94  
Aug23 230607 18848 19147 18848 19147 +227 1 2 +1  
Total Volume and Open Interest 131,188 134,526 -5,162  
DAX(EUREX) Weekly Monthly
Jun23 230607 16061.0 16061.0 15921.0 15979.0 -33.0 47,948 73,723 -4,959  
Sep23 230607 16148.0 16167.0 16057.0 16113.0 -34.0 815 1,727 +301  
Dec23 230607 16261.0 16261.0 16261.0 16261.0 -32.0 0 23 +0  
Total Volume and Open Interest 48,763 75,473 -4,658  
Mini-DAX(EUREX)
Jun23 230607 16047.0 16058.0 15921.0 15979.0 -33.0 31,888 13,128 -690  
Sep23 230607 16182.0 16182.0 16069.0 16113.0 -34.0 187 358 +48  
Dec23 230607 16261.0 16261.0 16261.0 16261.0 -32.0 0 5 +0  
Total Volume and Open Interest 32,075 13,491 -642  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230607 4312 4314 4276 4297 -3 643,366 3,356,349 -18,465  
Sep23 230607 4331 4335 4303 4323 -3 16,500 122,381 +11,204  
Dec23 230607 4349 4349 4349 4349 -2 86 60,150 -79  
Total Volume and Open Interest 660,452 3,549,737 -7,339  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230607 11464 11474 11329 11355 -127 27,852 133,998 +392  
Sep23 230607 11453 11463 11388 11398 -127 4,265 9,463 +1,359  
Dec23 230607 11478 11487 11434 11434 -127 0 708 +0  
Total Volume and Open Interest 32,117 144,169 +1,751  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230607 7652.50 7652.50 7605.50 7630.00 -7.00 97,774 589,076 -358  
Sep23 230607 7659.00 7659.00 7627.00 7643.00 -6.00 2,814 23,096 +1,761  
Dec23 230607 7701.00 7701.00 7701.00 7701.00 -6.00 0 94 +0  
Total Volume and Open Interest 100,588 612,266 +1,403  
SPI 200(SFE) Weekly Monthly
Jun23 230607 7140.0 7176.0 7121.0 7130.0 -9.0 53,324 237,433 -5,438  
Sep23 230607 7101.0 7134.0 7086.0 7092.0 -9.0 99 295 +54  
Dec23 230607 7115.0 7115.0 7115.0 7115.0 -9.0 0 488 +0  
Total Volume and Open Interest 53,424 238,220 -5,383  
FTSE MIB(ISE)
Jun23 230607 27060.00 27090.00 26800.00 27073.00 +19.00 18,204 98,244 +3,098  
Sep23 230607 27115.00 27170.00 26895.00 27155.00 +26.00 173 1,291 +141  
Dec23 230607 27170.00 27170.00 27170.00 27170.00 +26.00 0 8 +0  
Total Volume and Open Interest 18,377 99,543 +3,239  
KOSPI 200(KFE)
Jun23 230607 345.10 345.75 343.10 343.25 -0.75 163,408 224,727 -41,285  
Sep23 230607 346.50 347.30 344.60 344.60 -0.90 17,261 152,681 +71,390  
Dec23 230607 348.30 349.00 346.60 346.60 -0.85 34 22,409 -382  
Total Volume and Open Interest 180,706 431,034 +30,187  
GSCI(CME) Weekly Monthly
Jun23 230607 549.60 553.15 547.25 550.90 +2.95 2 554 +11  
Jul23 230607 542.00 545.00 539.15 542.40 +1.80 0 1 +0  
Aug23 230607 539.90 539.90 539.90 539.90 -3.20        
Total Volume and Open Interest 2 555 +11  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64