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 98,182 251,412 -6,777 Hover/Click
Aug23 230607 1265.75 1276.00 1260.00 1267.25 +1.50 16,669 51,790 +1,035 Hover/Click
Sep23 230607 1192.75 1198.50 1185.50 1189.75 -3.50 7,436 33,768 +295 Hover/Click
Nov23 230607 1183.50 1188.25 1176.00 1178.50 -6.25 55,161 210,779 -678 Hover/Click
Jan24 230607 1193.00 1197.50 1185.50 1187.50 -6.75 7,975 37,571 +562 Hover/Click
Mar24 230607 1192.50 1195.75 1184.50 1185.50 -8.00 5,311 37,731 -355 Hover/Click
May24 230607 1194.75 1198.50 1187.00 1187.75 -9.25 3,105 17,354 +862 Hover/Click
Jul24 230607 1202.50 1202.50 1191.00 1191.75 -9.75 1,870 9,123 +271 Hover/Click
Aug24 230607 1178.25 1178.25 1178.25 1178.25 -10.00 165 578 +80 Hover/Click
Sep24 230607 1147.25 1147.25 1147.25 1147.25 -10.50 66 750 +35 Hover/Click
Nov24 230607 1143.00 1146.00 1133.75 1134.50 -10.75 593 8,908 -88 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 196,538 661,014 -4,760  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230607 396.70 405.80 396.10 405.20 +8.50 51,503 146,293 +1,521 Hover/Click
Aug23 230607 390.00 396.10 389.30 395.20 +4.90 15,989 64,551 +1,854 Hover/Click
Sep23 230607 379.80 383.10 378.50 381.50 +1.70 9,489 50,616 +856 Hover/Click
Oct23 230607 370.10 371.10 368.20 368.80 -1.30 4,132 29,383 +611 Hover/Click
Dec23 230607 367.90 368.90 365.50 365.80 -2.20 29,162 135,304 +1,177 Hover/Click
Jan24 230607 365.40 366.60 362.70 363.00 -2.90 5,313 31,245 +282 Hover/Click
Mar24 230607 359.90 360.90 356.20 356.30 -3.80 1,668 17,520 +29 Hover/Click
May24 230607 356.70 357.30 352.70 352.70 -4.00 891 8,769 +109 Hover/Click
Jul24 230607 356.40 356.60 352.40 352.40 -4.00 862 4,628 +65 Hover/Click
Aug24 230607 354.30 354.40 350.40 350.40 -4.00 245 1,159 +109 Hover/Click
Total Volume and Open Interest 119,387 493,088 +6,644  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230607 50.92 51.57 50.17 50.47 -0.45 62,013 152,438 -2,745 Hover/Click
Aug23 230607 50.50 51.09 49.78 49.99 -0.57 18,245 72,768 +823 Hover/Click
Sep23 230607 50.16 50.70 49.42 49.58 -0.58 8,349 46,003 -501 Hover/Click
Oct23 230607 49.66 50.28 49.05 49.13 -0.59 5,568 29,255 +543 Hover/Click
Dec23 230607 49.46 50.07 48.80 48.91 -0.59 31,727 147,882 +619 Hover/Click
Jan24 230607 49.30 49.92 48.67 48.78 -0.59 6,887 25,139 +227 Hover/Click
Mar24 230607 49.12 49.74 48.50 48.61 -0.62 5,617 22,207 +497 Hover/Click
May24 230607 48.83 49.52 48.30 48.39 -0.63 3,091 16,072 +750 Hover/Click
Jul24 230607 48.61 49.22 48.07 48.16 -0.56 2,183 20,096 +951 Hover/Click
Aug24 230607 47.89 48.80 47.77 47.83 -0.54 157 1,841 -14 Hover/Click
Total Volume and Open Interest 143,945 540,267 +1,152  
Canola(WCE) Weekly Monthly
Jul23 230607 666.3 676.2 663.2 670.2 +0.3 12,133 94,013 -1,025 Hover/Click
Nov23 230607 644.3 654.7 641.0 647.4 unch 13,249 131,038 -1,958 Hover/Click
Jan24 230607 651.3 661.7 648.0 654.0 +0.6 1,042 16,478 +462 Hover/Click
Mar24 230607 657.0 667.8 654.0 660.4 +1.5 46 7,146 +8 Hover/Click
May24 230607 664.8 673.3 659.8 666.4 +2.5 20 2,964 +0 Hover/Click
Total Volume and Open Interest 26,519 253,883 -2,494  
Corn(CBOT) Weekly Monthly
Jul23 230607 605.00 612.50 601.75 604.25 -3.75 168,376 436,455 -19,300 Hover/Click
Sep23 230607 532.25 534.75 521.75 525.00 -9.50 64,878 330,745 +4,608 Hover/Click
Dec23 230607 539.00 542.00 528.25 530.75 -10.25 100,989 397,953 +1,548 Hover/Click
Mar24 230607 549.50 551.50 538.25 540.75 -10.00 9,826 64,431 -940 Hover/Click
May24 230607 554.25 556.50 543.75 546.25 -10.00 5,244 22,394 -543 Hover/Click
Jul24 230607 555.50 557.50 545.50 548.00 -9.75 7,487 36,192 +586 Hover/Click
Sep24 230607 514.75 519.00 510.00 511.75 -7.00 866 6,947 +415 Hover/Click
Dec24 230607 507.25 511.75 502.25 504.00 -7.25 2,259 25,935 +215 Hover/Click
Mar25 230607 515.00 519.00 511.25 511.75 -7.25 23 649 +18 Hover/Click
May25 230607 514.50 514.50 514.50 514.50 -7.25 0 42 +0 Hover/Click
Total Volume and Open Interest 359,977 1,323,577 -13,405  
Wheat(CBOT) Weekly Monthly
Jul23 230607 626.50 635.50 613.25 616.75 -11.00 69,485 195,652 -3,084 Hover/Click
Sep23 230607 638.25 648.00 625.25 627.75 -12.25 29,659 87,501 +1,575 Hover/Click
Dec23 230607 656.75 666.25 643.50 645.50 -12.75 20,578 69,632 +331 Hover/Click
Mar24 230607 672.25 681.25 658.25 660.50 -13.50 8,989 22,538 +346 Hover/Click
May24 230607 681.50 690.25 667.50 669.50 -13.75 4,869 9,064 -106 Hover/Click
Jul24 230607 687.00 695.50 672.25 674.00 -14.25 4,677 11,386 +1,252 Hover/Click
Total Volume and Open Interest 138,534 399,658 +424  
Wheat(KCBT) Weekly Monthly
Jul23 230607 819.50 823.50 785.75 788.00 -32.25 21,221 77,799 -2,454 Hover/Click
Sep23 230607 811.50 817.75 785.00 786.00 -28.50 11,309 52,554 +1,512 Hover/Click
Dec23 230607 805.50 813.75 783.00 784.00 -26.25 7,404 39,186 +0 Hover/Click
Mar24 230607 803.75 808.00 778.25 779.50 -25.25 2,400 16,831 +699 Hover/Click
May24 230607 788.50 799.75 771.00 772.50 -25.00 941 4,120 +8 Hover/Click
Jul24 230607 766.50 776.75 751.50 752.25 -21.25 591 3,338 +29 Hover/Click
Sep24 230607 753.25 771.00 750.50 751.00 -16.75 65 516 -2 Hover/Click
Total Volume and Open Interest 43,975 194,771 -199  
Wheat(MGE) Weekly Monthly
Jul23 230607 815.00 818.25 790.25 794.00 -22.50 3,399 25,537 +661 Hover/Click
Sep23 230607 815.75 820.50 792.75 796.50 -23.00 1,734 19,595 +53 Hover/Click
Dec23 230607 822.50 825.75 799.75 801.75 -22.75 1,122 11,097 +141 Hover/Click
Mar24 230607 827.75 827.75 805.00 807.00 -22.75 258 2,631 +57 Hover/Click
May24 230607 805.50 805.50 805.50 805.50 -23.00 8 127 +0 Hover/Click
Jul24 230607 807.00 807.00 807.00 807.00 -7.75 2 51 -1 Hover/Click
Total Volume and Open Interest 6,537 59,161 +917  
Oats(CBOT) Weekly Monthly
Jul23 230607 342.75 347.00 336.50 344.25 -2.50 275 2,287 -46 Hover/Click
Sep23 230607 350.25 350.25 341.25 348.75 -2.25 62 666 +4 Hover/Click
Dec23 230607 353.75 353.75 345.75 352.00 -1.50 46 1,370 +6 Hover/Click
Mar24 230607 361.25 361.25 361.25 361.25 -1.50 1 155 +0 Hover/Click
Total Volume and Open Interest 384 4,489 -36  
Rough Rice(CBOT) Weekly Monthly
Jul23 230607 18.17 18.33 17.93 18.31 +0.18 643 2,746 -61 Hover/Click
Sep23 230607 15.28 15.35 15.05 15.24 -0.04 185 4,862 -41 Hover/Click
Nov23 230607 15.25 15.37 15.25 15.35 -0.04 10 660 -2 Hover/Click
Jan24 230607 15.48 15.48 15.48 15.48 +0.00 5 54 +0 Hover/Click
Total Volume and Open Interest 843 8,323 -104  
Live Cattle(CME) Weekly Monthly
Jun23 230607 181.000 182.880 177.630 179.000 -0.830 3,725 16,053 -2,249 Hover/Click
Aug23 230607 176.285 178.100 172.600 173.200 -2.300 23,170 150,589 -1,206 Hover/Click
Oct23 230607 178.785 180.185 174.880 175.630 -2.620 13,920 73,861 +930 Hover/Click
Dec23 230607 181.750 182.850 177.985 178.535 -2.715 9,344 45,325 +1,295 Hover/Click
Feb24 230607 185.130 186.000 181.350 181.900 -2.835 3,182 19,654 +388 Hover/Click
Apr24 230607 187.600 188.300 184.100 184.630 -2.700 1,662 13,225 +99 Hover/Click
Total Volume and Open Interest 56,027 326,245 -249  
Feeder Cattle(CME) Weekly Monthly
Aug23 230607 244.100 245.185 238.550 239.100 -4.150 6,652 35,366 -280 Hover/Click
Sep23 230607 247.350 248.600 241.800 242.285 -4.250 3,059 9,407 -82 Hover/Click
Oct23 230607 249.735 250.950 244.050 244.550 -4.280 1,816 8,234 -55 Hover/Click
Nov23 230607 250.500 252.000 245.330 245.800 -4.150 1,288 6,434 +117 Hover/Click
Jan24 230607 249.700 250.900 244.580 245.400 -3.800 349 3,822 +50 Hover/Click
Mar24 230607 249.435 250.935 245.600 246.285 -3.150 92 748 +11 Hover/Click
Apr24 230607 253.130 253.350 248.100 248.330 -3.620 28 346 +12 Hover/Click
Total Volume and Open Interest 13,309 64,447 -214  
Lean Hogs(CME) Weekly Monthly
Jun23 230607 87.500 88.300 87.130 87.700 -0.600 7,853 18,009 -1,696 Hover/Click
Jul23 230607 87.730 88.730 86.250 86.930 -1.400 21,207 65,159 -1,135 Hover/Click
Aug23 230607 84.000 84.850 82.680 83.100 -1.400 12,779 58,234 +1,792 Hover/Click
Oct23 230607 77.700 77.700 75.480 75.750 -2.100 6,699 37,474 +1,697 Hover/Click
Dec23 230607 75.100 75.100 72.830 73.100 -2.180 4,932 27,319 +927 Hover/Click
Feb24 230607 80.400 80.550 78.550 79.030 -1.870 2,036 13,857 +243 Hover/Click
Apr24 230607 85.250 85.580 83.700 84.200 -1.500 642 4,330 +71 Hover/Click
May24 230607 87.930 87.930 87.930 87.930 -1.500 86 82 +64  
Total Volume and Open Interest 56,405 225,559 +1,986  
Class III Milk(CME) Weekly Monthly
Jun23 230607 15.29 15.34 15.24 15.30 +0.06 461 6,141 -295 Hover/Click
Jul23 230607 16.40 16.75 16.34 16.53 +0.24 425 6,336 +119 Hover/Click
Aug23 230607 17.39 17.61 17.27 17.37 +0.20 322 3,704 +170 Hover/Click
Sep23 230607 17.95 18.30 17.95 18.19 +0.32 235 2,724 +113 Hover/Click
Oct23 230607 18.66 18.71 18.60 18.60 +0.27 140 1,791 +37 Hover/Click
Nov23 230607 18.75 18.75 18.66 18.75 +0.15 56 1,495 +11 Hover/Click
Dec23 230607 18.30 18.30 18.25 18.25 +0.04 149 1,236 -8 Hover/Click
Jan24 230607 18.00 18.00 18.00 18.00 unch 19 412 +1 Hover/Click
Feb24 230607 18.00 18.00 17.95 18.00 unch 5 382 +5 Hover/Click
Mar24 230607 18.00 18.00 17.86 18.00 -0.05 8 416 +8 Hover/Click
Apr24 230607 17.71 17.99 17.71 17.75 -0.20 0 186 +0 Hover/Click
May24 230607 17.98 18.00 17.83 17.98 -0.01 0 199 +0 Hover/Click
Jun24 230607 17.90 18.00 17.90 17.90 -0.04 0 165 +0 Hover/Click
Total Volume and Open Interest 1,820 25,489 +161  
Cocoa(ICE) Weekly Monthly
Jul23 230607 3038 3109 3028 3103 +58 28,784 92,505 -5,155 Hover/Click
Sep23 230607 3037 3097 3029 3091 +44 24,530 110,875 +7,026 Hover/Click
Dec23 230607 3031 3090 3025 3085 +42 7,847 80,566 +1,880 Hover/Click
Mar24 230607 2999 3056 2994 3050 +41 4,090 40,217 +133 Hover/Click
May24 230607 2983 3039 2979 3033 +42 647 7,734 +88 Hover/Click
Jul24 230607 2966 3021 2963 3013 +41 532 6,106 +143 Hover/Click
Sep24 230607 2946 2996 2945 2991 +39 120 3,648 -10 Hover/Click
Total Volume and Open Interest 66,591 342,678 +4,106  
Coffee "C"(ICE) Weekly Monthly
Jul23 230607 183.60 186.60 182.65 185.40 +2.80 18,231 61,730 -1,609 Hover/Click
Sep23 230607 180.00 183.05 179.45 181.70 +2.15 12,023 69,256 +1,483 Hover/Click
Dec23 230607 177.25 180.30 176.80 179.00 +1.90 4,668 38,734 +503 Hover/Click
Mar24 230607 177.75 179.95 176.70 178.65 +1.90 1,766 17,742 +254 Hover/Click
May24 230607 178.65 179.75 177.35 179.25 +1.95 237 7,522 +6 Hover/Click
Jul24 230607 179.00 180.05 177.70 179.60 +1.90 157 3,639 -8 Hover/Click
Total Volume and Open Interest 37,244 205,160 +664  
Orange Juice(ICE) Weekly Monthly
Jul23 230607 266.60 266.60 257.00 257.65 -9.35 786 7,397 -245 Hover/Click
Sep23 230607 255.30 257.00 249.70 250.10 -8.70 456 1,827 +292 Hover/Click
Nov23 230607 248.10 248.10 243.10 243.10 -6.95 5 554 -3 Hover/Click
Jan24 230607 234.25 234.95 234.25 234.95 -9.30 1 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 1,248 9,823 +44  
Sugar #11(ICE) Weekly Monthly
Jul23 230607 24.68 24.89 24.38 24.50 -0.08 107,119 314,132 -16,004 Hover/Click
Oct23 230607 24.39 24.58 24.14 24.24 -0.05 81,177 298,880 +9,499 Hover/Click
Mar24 230607 24.20 24.35 24.00 24.10 -0.02 26,923 171,581 +2,447 Hover/Click
May24 230607 22.97 23.09 22.79 22.87 -0.02 18,659 66,201 +1,237 Hover/Click
Jul24 230607 22.54 22.64 22.34 22.42 -0.06 18,537 72,701 +4,781 Hover/Click
Oct24 230607 22.17 22.26 21.98 22.05 -0.09 2,040 36,669 -88 Hover/Click
Mar25 230607 21.95 22.00 21.77 21.84 -0.09 859 23,049 +28 Hover/Click
May25 230607 20.73 20.78 20.57 20.63 -0.10 231 6,742 -31 Hover/Click
Total Volume and Open Interest 255,977 1,002,573 +1,939  
London Cocoa(LCE) Weekly Monthly
Jul23 230607 2358 2396 2345 2391 +34 7,235 59,908 -4,053 Hover/Click
Sep23 230607 2332 2374 2322 2368 +34 8,692 75,563 +3,567 Hover/Click
Dec23 230607 2297 2330 2285 2325 +29 3,046 62,575 +1,133 Hover/Click
Mar24 230607 2237 2261 2222 2257 +22 2,497 75,697 +167 Hover/Click
May24 230607 2212 2235 2197 2231 +20 1,568 21,133 +727 Hover/Click
Jul24 230607 2190 2214 2181 2210 +17 1,362 10,282 +381 Hover/Click
Sep24 230607 2171 2190 2165 2188 +14 203 5,400 -9 Hover/Click
Total Volume and Open Interest 24,728 315,876 +1,932  
London Sugar(LCE) Weekly Monthly
Aug23 230607 673.30 677.60 666.50 669.20 -1.70 5,753 34,063 -655 Hover/Click
Oct23 230607 667.30 670.00 661.10 663.30 -2.50 2,866 21,117 +49 Hover/Click
Dec23 230607 659.20 662.00 652.90 655.80 -1.30 939 14,053 +73 Hover/Click
Mar24 230607 647.00 652.80 643.20 647.50 +0.30 413 7,952 +162 Hover/Click
May24 230607 636.00 641.00 633.40 636.00 -0.10 91 4,134 -9 Hover/Click
Total Volume and Open Interest 10,149 85,443 -359  
Cotton(ICE) Weekly Monthly
Jul23 230607 85.33 85.50 84.06 85.01 -0.33 20,752 61,712 -6,358 Hover/Click
Oct23 230607 83.62 83.62 83.62 83.62 +0.40 0 27 +0 Hover/Click
Dec23 230607 81.34 82.15 80.86 81.23 -0.55 19,292 101,210 +2,362 Hover/Click
Mar24 230607 81.48 81.82 80.65 81.02 -0.46 3,637 15,629 +3 Hover/Click
May24 230607 81.02 81.56 80.46 80.92 -0.37 1,367 5,160 +255 Hover/Click
Jul24 230607 80.67 81.28 80.23 80.68 -0.35 379 4,705 -17 Hover/Click
Total Volume and Open Interest 45,638 197,049 -3,651  
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 230607 71.56 73.19 71.01 72.53 +0.79 383,943 334,856 -15,726 Hover/Click
Aug23 230607 71.70 73.29 71.14 72.64 +0.79 148,975 249,524 +19,007 Hover/Click
Sep23 230607 71.47 73.07 70.96 72.44 +0.81 116,707 241,033 +6 Hover/Click
Oct23 230607 71.11 72.69 70.62 72.09 +0.82 38,065 193,829 +2,357 Hover/Click
Nov23 230607 71.00 72.26 70.27 71.71 +0.83 21,188 64,340 +1,861 Hover/Click
Dec23 230607 70.41 71.85 69.88 71.32 +0.82 85,792 223,601 -1,310 Hover/Click
Jan24 230607 70.03 71.42 69.53 70.93 +0.80 8,873 45,135 +1,854 Hover/Click
Feb24 230607 69.40 71.00 69.17 70.55 +0.80 4,433 28,189 -107 Hover/Click
Mar24 230607 69.26 70.63 68.89 70.18 +0.78 14,155 42,212 -416 Hover/Click
Apr24 230607 69.68 70.22 69.58 69.83 +0.77 3,111 24,838 +350 Hover/Click
May24 230607 69.26 69.86 69.24 69.50 +0.75 2,096 19,426 +774 Hover/Click
Jun24 230607 68.47 69.58 67.90 69.18 +0.74 26,029 108,155 -2,199 Hover/Click
Jul24 230607 68.99 69.55 68.09 68.84 +0.72 1,748 15,120 -175 Hover/Click
Aug24 230607 68.73 68.79 68.43 68.51 +0.72 1,329 12,592 +153 Hover/Click
Sep24 230607 68.14 68.45 67.19 68.19 +0.70 3,925 35,783 +1,184 Hover/Click
Oct24 230607 68.01 68.13 67.21 67.90 +0.68 319 11,308 +48 Hover/Click
Total Volume and Open Interest 902,420 1,937,979 +9,917  
e-miNY Crude Oil(NYM)
Jul23 230607 71.500 73.175 71.025 72.525 +0.775 17,295 2,629 +242  
Aug23 230607 71.600 73.300 71.150 72.650 +0.800 1,521 1,254 +62  
Sep23 230607 71.825 73.075 70.975 72.450 +0.825 146 159 +11  
Oct23 230607 71.375 72.675 70.650 72.100 +0.825 8 25 +0  
Nov23 230607 70.900 72.250 70.425 71.700 +0.825 9 19 +0  
Dec23 230607 70.250 71.825 69.900 71.325 +0.825 142 351 -22  
Jan24 230607 69.800 71.100 69.800 70.925 +0.800 1 23 +0  
Feb24 230607 70.550 70.550 70.550 70.550 +0.800 0 15 +0  
Mar24 230607 70.175 70.175 70.175 70.175 +0.775 1 9 -1  
Apr24 230607 69.825 69.825 69.825 69.825 +0.775 0 1 +0  
Total Volume and Open Interest 19,125 4,596 +292  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230607 236.00 241.37 234.20 240.18 +3.40 43,930 82,604 -3,717 Hover/Click
Aug23 230607 235.73 240.94 234.13 239.70 +3.13 22,289 36,067 -112 Hover/Click
Sep23 230607 236.32 241.34 234.68 240.05 +2.97 15,446 35,560 +153 Hover/Click
Oct23 230607 236.53 241.54 235.14 240.37 +2.93 9,328 29,302 -20 Hover/Click
Nov23 230607 235.57 241.20 235.24 240.11 +2.80 4,292 21,243 +366 Hover/Click
Dec23 230607 236.24 240.64 234.61 239.49 +2.68 13,428 41,762 +889 Hover/Click
Jan24 230607 238.49 240.24 237.31 239.22 +2.56 1,970 12,806 -37 Hover/Click
Feb24 230607 237.65 239.56 236.87 238.66 +2.52 1,514 5,343 -183 Hover/Click
Mar24 230607 235.86 238.14 235.09 237.35 +2.52 1,918 8,235 -27 Hover/Click
Apr24 230607 233.62 235.73 233.46 235.23 +2.51 485 4,314 -13 Hover/Click
May24 230607 232.19 233.88 232.19 233.88 +2.50 386 2,182 -19 Hover/Click
Jun24 230607 231.23 233.59 228.43 232.84 +2.46 1,362 12,236 -253 Hover/Click
Jul24 230607 232.09 233.02 228.06 232.32 +2.42 96 1,066 -9 Hover/Click
Aug24 230607 230.96 232.57 228.42 231.95 +2.39 65 1,023 +10 Hover/Click
Total Volume and Open Interest 116,982 308,407 -2,861  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230607 254.40 265.27 253.06 264.12 +7.69 70,059 103,284 +2,037 Hover/Click
Aug23 230607 246.80 255.43 245.72 254.05 +5.29 60,643 64,018 +6,868 Hover/Click
Sep23 230607 239.90 247.24 238.86 245.83 +4.22 27,789 46,875 +1,939 Hover/Click
Oct23 230607 219.89 227.01 219.46 225.64 +3.64 10,994 34,676 +2,084 Hover/Click
Nov23 230607 212.30 218.92 212.30 217.87 +3.22 3,851 17,574 +350 Hover/Click
Dec23 230607 208.89 214.15 208.00 213.22 +2.93 6,853 26,184 -133 Hover/Click
Jan24 230607 210.36 212.51 209.01 211.64 +2.88 2,770 17,164 +637 Hover/Click
Feb24 230607 209.53 211.95 209.04 211.51 +2.97 1,327 3,855 +286 Hover/Click
Mar24 230607 210.39 213.03 209.82 212.36 +3.04 850 3,704 +61 Hover/Click
Apr24 230607 226.18 228.90 226.06 228.27 +2.71 568 1,777 +266 Hover/Click
Total Volume and Open Interest 186,248 326,945 +14,634  
e-miNY RBOB Gasoline(NYM)
Jul23 230607 264.12 264.12 264.12 264.12 +7.69 0 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 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230607 2.264 2.346 2.250 2.329 +0.067 149,918 371,746 -2,575 Hover/Click
Aug23 230607 2.381 2.456 2.369 2.433 +0.052 50,314 114,420 +5,699 Hover/Click
Sep23 230607 2.403 2.473 2.390 2.448 +0.046 39,650 201,708 -753 Hover/Click
Oct23 230607 2.534 2.596 2.519 2.573 +0.039 33,223 110,337 -2,048 Hover/Click
Nov23 230607 2.974 3.039 2.966 3.013 +0.026 14,139 65,236 +862 Hover/Click
Dec23 230607 3.438 3.490 3.423 3.469 +0.019 7,112 44,491 -40 Hover/Click
Jan24 230607 3.705 3.754 3.689 3.744 +0.030 15,201 77,792 +747 Hover/Click
Feb24 230607 3.622 3.682 3.611 3.676 +0.037 6,093 32,501 -343 Hover/Click
Mar24 230607 3.343 3.411 3.334 3.404 +0.040 14,197 57,420 +551 Hover/Click
Apr24 230607 3.058 3.107 3.048 3.105 +0.035 11,938 56,017 +807 Hover/Click
May24 230607 3.043 3.089 3.034 3.089 +0.033 5,973 23,156 +760 Hover/Click
Jun24 230607 3.149 3.193 3.146 3.193 +0.029 2,700 10,984 -251 Hover/Click
Jul24 230607 3.259 3.303 3.259 3.303 +0.026 2,207 10,474 +301 Hover/Click
Aug24 230607 3.305 3.350 3.305 3.346 +0.023 1,229 10,683 +361 Hover/Click
Sep24 230607 3.273 3.310 3.273 3.309 +0.021 857 10,495 +227 Hover/Click
Oct24 230607 3.359 3.400 3.353 3.390 +0.018 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 230607 76.22 77.64 75.51 76.95 +0.66 384,000 488,601 -26,434 Hover/Click
Sep23 230607 76.03 77.47 75.34 76.84 +0.75 280,227 405,792 +3,809 Hover/Click
Oct23 230607 75.66 77.09 75.00 76.49 +0.78 146,773 190,697 -2,630 Hover/Click
Nov23 230607 75.25 76.64 74.61 76.09 +0.80 83,526 122,770 -9 Hover/Click
Dec23 230607 74.87 76.20 74.21 75.67 +0.80 174,701 286,061 +7,406 Hover/Click
Jan24 230607 74.53 75.76 73.86 75.26 +0.79 40,516 70,731 +334 Hover/Click
Feb24 230607 74.14 75.37 73.50 74.89 +0.79 15,879 70,684 +514 Hover/Click
Mar24 230607 73.78 75.01 73.18 74.55 +0.78 16,966 65,809 -223 Hover/Click
Apr24 230607 73.11 74.61 72.86 74.22 +0.77 3,958 21,655 +41 Hover/Click
May24 230607 73.24 74.30 72.57 73.90 +0.75 2,973 23,396 +27 Hover/Click
Jun24 230607 72.91 74.03 72.31 73.60 +0.72 29,815 88,328 -2,081 Hover/Click
Jul24 230607 72.11 73.62 72.11 73.30 +0.70 1,526 17,066 -257 Hover/Click
Aug24 230607 73.02 73.02 73.02 73.02 +0.69 2,183 12,983 -455 Hover/Click
Sep24 230607 72.75 72.75 72.75 72.75 +0.67 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 230607 697.00 714.25 689.75 710.50 +9.75 30,104 63,999 -9,883 Hover/Click
Jul23 230607 688.75 704.50 681.75 701.00 +8.50 84,481 134,063 -7,248 Hover/Click
Aug23 230607 687.00 701.50 680.25 698.25 +7.50 38,796 76,727 +882 Hover/Click
Sep23 230607 689.25 702.00 681.75 699.00 +7.00 22,723 63,680 +2,437 Hover/Click
Oct23 230607 691.00 703.00 683.75 700.00 +6.50 12,813 68,908 +1,431 Hover/Click
Nov23 230607 686.50 699.25 680.25 696.50 +6.50 8,310 38,132 +1,981 Hover/Click
Dec23 230607 681.75 693.75 675.25 691.00 +6.25 26,496 99,951 +1,505 Hover/Click
Jan24 230607 676.75 691.25 674.75 689.25 +6.25 2,950 22,363 +204 Hover/Click
Feb24 230607 675.75 690.00 674.25 688.00 +6.25 1,393 12,951 +83 Hover/Click
Mar24 230607 673.75 688.00 672.00 685.75 +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 230607 71.76 73.20 71.02 72.53 +0.79 39,776 82,622 -2,275 Hover/Click
Aug23 230607 71.88 73.31 71.17 72.64 +0.79 66,810 87,806 +8,108 Hover/Click
Sep23 230607 71.67 73.07 71.03 72.44 +0.81 48,528 80,540 +3,806 Hover/Click
Oct23 230607 71.31 72.69 70.73 72.09 +0.82 24,704 32,162 +2,605 Hover/Click
Nov23 230607 70.39 72.23 70.35 71.71 +0.83 10,577 12,236 -187 Hover/Click
Dec23 230607 70.51 71.80 69.99 71.32 +0.82 14,757 80,440 +452 Hover/Click
Jan24 230607 69.66 70.93 69.66 70.93 +0.80 554 10,152 -61 Hover/Click
Feb24 230607 70.55 70.55 70.55 70.55 +0.80 126 7,242 +6 Hover/Click
Mar24 230607 70.18 70.18 70.18 70.18 +0.78 1,051 9,971 -31 Hover/Click
Apr24 230607 69.65 69.83 69.65 69.83 +0.77 42 4,335 -11 Hover/Click
May24 230607 69.30 69.50 69.30 69.50 +0.75 27 2,970 +0 Hover/Click
Jun24 230607 69.00 69.18 69.00 69.18 +0.74 3,662 28,790 +163 Hover/Click
Jul24 230607 68.84 68.84 68.84 68.84 +0.72 8 2,591 -1 Hover/Click
Aug24 230607 68.51 68.51 68.51 68.51 +0.72 1 1,896 +0 Hover/Click
Sep24 230607 68.19 68.19 68.19 68.19 +0.70 467 7,114 +275 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 214,085 527,164 +12,969  
US Dollar Index(ICE) Weekly Monthly
Jun23 230607 104.035 104.250 103.565 104.055 -0.020 12,965 29,802 -352 Hover/Click
Sep23 230607 103.660 103.850 103.175 103.665 -0.015 1,706 3,427 +732 Hover/Click
Dec23 230607 103.010 103.325 103.010 103.325 -0.015 20 27 +6 Hover/Click
Total Volume and Open Interest 14,691 33,257 +386  
Australian Dollar(CME) Weekly Monthly
Jun23 230607 66.74 67.20 66.45 66.58 -0.19 76,286 195,481 -4,628 Hover/Click
Sep23 230607 66.92 67.39 66.63 66.76 -0.20 1,127 3,926 +265 Hover/Click
Dec23 230607 67.22 67.51 66.79 66.90 -0.22 0 129 +0 Hover/Click
Total Volume and Open Interest 77,569 200,242 -4,395  
British Pound(CME) Weekly Monthly
Jun23 230607 124.25 125.05 123.98 124.43 +0.09 100,274 212,128 -6,891 Hover/Click
Sep23 230607 124.43 125.20 124.16 124.60 +0.09 10,561 13,454 +4,145 Hover/Click
Dec23 230607 124.64 125.21 124.19 124.63 +0.09 563 9,170 +68 Hover/Click
Total Volume and Open Interest 111,733 235,531 -2,663  
Canadian Dollar(CME) Weekly Monthly
Jun23 230607 74.64 75.49 74.50 74.80 +0.16 56,975 160,165 -2,897 Hover/Click
Sep23 230607 74.78 75.21 74.64 74.91 +0.13 2,177 7,032 +519 Hover/Click
Dec23 230607 75.00 75.30 74.74 74.97 +0.10 19 1,974 +8 Hover/Click
Mar24 230607 75.09 75.31 74.81 74.99 +0.07 7 135 +3 Hover/Click
Total Volume and Open Interest 59,213 169,701 -2,366  
Japanese Yen(CME) Weekly Monthly
Jun23 230607 71.73 72.06 71.43 71.49 -0.25 162,185 229,961 -6,748 Hover/Click
Sep23 230607 72.82 73.09 72.47 72.53 -0.25 8,254 9,725 +1,425 Hover/Click
Dec23 230607 74.03 74.13 73.53 73.58 -0.26 40 188 +3 Hover/Click
Total Volume and Open Interest 170,638 242,690 -5,323  
Swiss Franc(CME) Weekly Monthly
Jun23 230607 110.31 110.72 109.94 110.06 -0.28 16,734 41,504 +592 Hover/Click
Sep23 230607 111.45 111.82 111.05 111.17 -0.29 439 888 +95 Hover/Click
Dec23 230607 112.72 112.84 112.17 112.28 -0.29 0 159 +0 Hover/Click
Total Volume and Open Interest 17,173 42,579 +687  
EuroFX(CME) Weekly Monthly
Jun23 230607 107.01 107.47 106.76 107.09 +0.07 178,742 732,031 -11,576 Hover/Click
Sep23 230607 107.57 108.01 107.30 107.63 +0.06 24,671 35,769 +11,037 Hover/Click
Dec23 230607 108.06 108.48 107.79 108.12 +0.06 161 3,301 -107 Hover/Click
Total Volume and Open Interest 203,930 774,817 -713  
Mexican Peso(CME) Weekly Monthly
Jun23 230607 574.00 576.63 573.75 575.13 +1.88 29,302 228,317 +2,185 Hover/Click
Sep23 230607 564.25 566.63 564.00 565.13 +1.88 1,863 4,287 +979 Hover/Click
Total Volume and Open Interest 31,166 232,643 +3,165  
Brazilian Real(CME) Weekly Monthly
Jul23 230607 202.60 203.60 201.85 202.40 -0.15 5,258 42,480 +1,161  
Aug23 230607 201.85 202.10 200.80 201.35 -0.15 98 171 +47  
Sep23 230607 199.70 200.70 199.70 200.35 -0.25 5 2,077 -3 Hover/Click
Oct23 230607 199.45 199.45 199.45 199.45 -0.25        
Total Volume and Open Interest 5,361 44,728 +1,205  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230607 127~180 128~080 126~060 126~100 -1~130 1,835 16,807 -1,109 Hover/Click
Sep23 230607 128~090 128~160 126~110 126~160 -1~130 287,419 1,236,203 +5,653 Hover/Click
Dec23 230607 126~170 126~170 126~170 126~170 -1~130 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 230607 113~060 113~100 112~105 112~170 -0~160 10,145 21,307 -3,589 Hover/Click
Sep23 230607 114~005 114~025 113~010 113~070 -0~180 1,440,714 4,559,783 -17,659 Hover/Click
Dec23 230607 114~005 114~155 113~225 113~230 -0~180 2 5 +1 Hover/Click
Total Volume and Open Interest 1,450,861 4,581,095 -21,247  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230607 108~042 108~070 107~186 107~244 -0~084 6,951 21,214 -6,581 Hover/Click
Sep23 230607 108~234 108~242 108~024 108~084 -0~086 1,088,621 4,824,046 -18,127 Hover/Click
Dec23 230607 108~300 108~300 108~300 108~300 -0~086       Hover/Click
Total Volume and Open Interest 1,095,572 4,845,260 -24,708  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230607 102~030 102~046 101~312 102~021 -0~004 1,664 4,254 -788 Hover/Click
Sep23 230607 102~216 102~220 102~135 102~174 -0~016 619,088 3,338,500 +36,188 Hover/Click
Dec23 230607 103~046 103~046 103~046 103~046 -0~016 0 6 +0 Hover/Click
Total Volume and Open Interest 620,752 3,342,760 +35,400  
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 230607 136~11 136~30 134~10 134~15 -1~22 1,562 6,474 -961  
Sep23 230607 137~01 137~10 134~16 134~23 -1~22 184,986 1,456,289 -2,658  
Dec23 230607 134~23 134~23 134~23 134~23 -1~22        
Total Volume and Open Interest 186,548 1,462,763 -3,619  
Ultra 10-Yr T-Note(CBOT)
Jun23 230607 119~045 119~065 117~265 117~310 -0~260 4,373 15,325 -1,275  
Sep23 230607 120~020 120~055 118~235 118~280 -0~270 439,162 1,653,569 -864  
Dec23 230607 118~210 118~210 118~210 118~210 -0~270        
Total Volume and Open Interest 443,535 1,668,894 -2,139  
30 Day Federal Funds(CBOT)
Jun23 230607 94.893 94.895 94.872 94.885 -0.005 43,159 262,934 -3,684  
Jul23 230607 94.850 94.850 94.805 94.830 -0.010 128,099 374,805 -1,936  
Aug23 230607 94.740 94.745 94.690 94.725 -0.005 100,992 289,259 +2,284  
Sep23 230607 94.755 94.755 94.695 94.730 -0.010 14,430 54,441 +69  
Oct23 230607 94.785 94.785 94.710 94.745 -0.010 77,859 155,552 +4,146  
Nov23 230607 94.890 94.890 94.795 94.840 -0.015 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 230607 148.86 148.86 148.69 148.75 -0.08 719 17,329 -252 Hover/Click
Sep23 230607 148.08 148.17 148.00 148.04 -0.04 162 1,191 +211 Hover/Click
Dec23 230607 147.94 147.94 147.94 147.94 -0.04       Hover/Click
Total Volume and Open Interest 881 18,520 -41  
Euro-Buxl(EUREX)
Jun23 230607 136.82 136.98 134.08 134.66 -0.68 156,216 167,065 -52,712  
Sep23 230607 136.42 136.70 133.74 134.42 -0.64 127,839 211,390 +51,296  
Dec23 230607 133.70 133.70 133.70 133.70 -0.68 0 2 +0  
Total Volume and Open Interest 284,055 378,457 -1,416  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230607 135.25 135.38 133.91 134.17 -0.63 1,169,815 966,891 -237,777 Hover/Click
Sep23 230607 134.55 134.67 133.21 133.49 -0.61 909,192 1,120,376 +371,857 Hover/Click
Dec23 230607 132.97 132.97 132.97 132.97 -0.63 4 14 +4 Hover/Click
Total Volume and Open Interest 2,079,011 2,087,281 +134,084  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230607 117.68 117.68 117.01 117.11 -0.34 1,140,641 1,033,330 -301,970 Hover/Click
Sep23 230607 116.97 117.01 116.33 116.44 -0.35 957,010 1,276,132 +409,822 Hover/Click
Dec23 230607 118.48 118.48 118.48 118.48 -0.34 1 1 +1 Hover/Click
Total Volume and Open Interest 2,097,652 2,309,463 +107,853  
Euro-Schatz(EUREX)
Jun23 230607 105.35 105.39 105.17 105.21 -0.10 1,146,005 1,365,195 -344,201  
Sep23 230607 105.56 105.58 105.35 105.38 -0.13 978,585 1,651,821 +482,577  
Dec23 230607 105.21 105.21 105.21 105.21 -0.10        
Total Volume and Open Interest 2,124,590 3,017,016 +138,376  
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 -0~10 357 1,430 +172 Hover/Click
Sep23 230607 96~24 96~28 95~30 96~06 -0~10 155,975 489,807 -1,933 Hover/Click
Total Volume and Open Interest 156,332 491,237 -1,761  
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 230607 96.430 96.440 96.425 96.430 +0.005 78,026 533,030 -10,398  
Sep23 230607 96.180 96.190 96.145 96.155 -0.015 97,393 590,177 -1,892  
Dec23 230607 96.250 96.265 96.185 96.195 -0.040 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 230607 95.83 95.84 95.81 95.82 -0.01 56,759 160,573 -15,413  
Sep23 230607 95.63 95.66 95.54 95.56 -0.07 31,331 184,392 -4,668  
Dec23 230607 95.63 95.67 95.51 95.53 -0.10 21,026 163,088 +955  
Mar24 230607 95.73 95.77 95.62 95.64 -0.08 17,784 133,145 +213  
Jun24 230607 95.87 95.92 95.76 95.79 -0.07 12,322 107,036 +2,596  
Sep24 230607 96.02 96.07 95.93 95.96 -0.04 6,273 89,029 +1,659  
Dec24 230607 96.14 96.20 96.05 96.09 -0.04 3,093 54,084 -770  
Mar25 230607 96.26 96.31 96.16 96.20 -0.03 1,774 41,615 -542  
Jun25 230607 96.37 96.37 96.26 96.28 -0.02 600 4,727 +144  
Sep25 230607 96.43 96.43 96.34 96.34 -0.02 239 405 -59  
Total Volume and Open Interest 151,224 938,645 -15,877  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230607 96.20 96.25 96.16 96.17 -0.02 122,441 1,073,977 +12,632  
Sep23 230607 96.22 96.24 96.17 96.18 -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 230607 96.36 96.42 96.29 96.30 -0.06 199,477 772,338 +2,284  
Sep23 230607 96.47 96.47 96.34 96.36 -0.05 231 7,917 -96  
Total Volume and Open Interest 199,708 780,255 +2,188  
Gold(CMX) Weekly Monthly
Jun23 230607 1959.0 1968.4 1940.7 1942.7 -22.8 713 3,223 -506 Hover/Click
Aug23 230607 1980.0 1986.5 1955.4 1958.4 -23.1 179,985 370,156 -1,348 Hover/Click
Oct23 230607 1999.5 2005.3 1975.0 1977.9 -23.1 960 11,433 +78 Hover/Click
Dec23 230607 2018.4 2024.6 1994.9 1997.1 -22.9 3,255 36,457 -9 Hover/Click
Feb24 230607 2038.0 2042.4 2013.8 2016.0 -23.0 701 5,879 -206 Hover/Click
Apr24 230607 2059.0 2059.5 2033.5 2034.0 -22.9 84 1,703 +4 Hover/Click
Jun24 230607 2051.0 2051.5 2050.8 2051.5 -23.0 97 1,192 +6 Hover/Click
Aug24 230607 2067.7 2067.7 2067.7 2067.7 -23.0 41 130 +11 Hover/Click
Oct24 230607 2081.4 2081.4 2081.4 2081.4 -23.0 20 42 +3 Hover/Click
Dec24 230607 2113.8 2114.5 2094.4 2094.5 -23.0 41 717 +21 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 187,600 434,223 -1,742  
Silver(CMX) Weekly Monthly
Jul23 230607 2367.5 2416.5 2348.0 2352.9 -14.1 47,487 95,176 -1,799 Hover/Click
Sep23 230607 2388.5 2437.5 2370.0 2374.9 -14.0 6,154 29,028 +3,116 Hover/Click
Dec23 230607 2419.0 2469.5 2404.5 2406.6 -15.0 655 8,463 +104 Hover/Click
Mar24 230607 2438.0 2493.0 2437.5 2438.4 -15.0 27 1,634 +10 Hover/Click
May24 230607 2459.0 2460.5 2458.7 2458.7 -14.1 11 312 +2 Hover/Click
Jul24 230607 2480.5 2484.5 2479.4 2479.4 -12.8 13 17 +6 Hover/Click
Sep24 230607 2498.1 2498.1 2498.1 2498.1 -12.8 0 9 +0 Hover/Click
Total Volume and Open Interest 54,347 135,245 +1,439  
Platinum(NYMEX) Weekly Monthly
Jul23 230607 1039.4 1051.8 1022.3 1024.6 -14.1 26,559 53,439 -1,825 Hover/Click
Oct23 230607 1045.7 1056.3 1027.9 1029.9 -13.6 3,071 13,038 +543 Hover/Click
Jan24 230607 1048.2 1059.1 1032.1 1033.9 -13.7 98 585 -4 Hover/Click
Apr24 230607 1058.0 1059.6 1037.9 1037.9 -13.6 71 93 -3 Hover/Click
Total Volume and Open Interest 29,799 67,172 -1,289  
Palladium(NYMEX) Weekly Monthly
Jun23 230607 1394.00 1400.00 1372.70 1372.70 -23.90 6 13 +3 Hover/Click
Sep23 230607 1410.50 1417.50 1379.50 1387.90 -23.90 1,841 11,180 -51 Hover/Click
Dec23 230607 1399.50 1402.00 1399.50 1401.90 -23.40 1 86 +0 Hover/Click
Total Volume and Open Interest 1,848 11,284 -48  
Copper(CMX) Weekly Monthly
Jul23 230607 376.65 381.15 374.10 375.60 -1.25 80,764 116,561 -4,949 Hover/Click
Sep23 230607 377.70 382.00 375.40 376.55 -1.55 15,172 57,711 +2,851 Hover/Click
Dec23 230607 380.00 383.05 376.65 377.70 -1.75 5,036 32,682 +879 Hover/Click
Mar24 230607 381.00 383.15 377.60 378.35 -1.95 1,409 11,240 +470 Hover/Click
May24 230607 378.90 381.00 378.10 378.40 -2.10 29 1,939 -4 Hover/Click
Total Volume and Open Interest 103,063 227,276 -768  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230607 33611 33745 33542 33709 +92 177,151 96,641 -3,453 Hover/Click
Sep23 230607 33889 34032 33828 33998 +93 1,646 2,481 +153 Hover/Click
Dec23 230607 34199 34226 34199 34199 +93 3 32 +2 Hover/Click
Mar24 230607 34283 34283 34283 34283 +102 0 1 +0 Hover/Click
Total Volume and Open Interest 178,800 99,155 -3,298  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230607 4292.25 4304.75 4269.25 4274.25 -15.50 1,668,759 2,412,137 -455 Hover/Click
Sep23 230607 4335.25 4347.75 4312.25 4317.25 -15.75 31,717 76,370 +9,380 Hover/Click
Dec23 230607 4367.75 4390.50 4357.25 4361.00 -15.75 561 6,730 +350 Hover/Click
Mar24 230607 4405.75 4426.00 4405.75 4405.75 -15.25 170 622 +64 Hover/Click
Total Volume and Open Interest 1,701,217 2,498,625 +9,334  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230607 14594.50 14675.00 14305.50 14331.50 -255.00 619,089 288,843 +3,309 Hover/Click
Sep23 230607 14771.00 14850.75 14477.50 14503.25 -259.00 13,451 14,448 +3,488 Hover/Click
Dec23 230607 14928.25 15021.75 14655.25 14677.25 -259.25 83 740 -27 Hover/Click
Total Volume and Open Interest 632,623 304,153 +6,770  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230607 2531.80 2577.00 2527.20 2571.20 +38.40 17,459 39,145 +952 Hover/Click
Sep23 230607 2565.10 2601.70 2551.10 2595.30 +39.50 15 20 +10 Hover/Click
Dec23 230607 2609.50 2609.50 2609.50 2609.50 +39.60       Hover/Click
Total Volume and Open Interest 17,474 39,165 +962  
Volatility Index(CBOE)
Jun23 230607 15.45 15.85 15.40 15.45 +0.03 57,399 172,160 -3,902  
Jul23 230607 17.50 17.75 17.35 17.50 +0.13 46,955 116,609 +7,881  
Aug23 230607 18.75 19.00 18.65 18.80 +0.19 16,862 46,552 +2,425  
Sep23 230607 19.90 20.10 19.80 19.97 +0.14 6,506 28,526 +1,152  
Total Volume and Open Interest 135,576 408,337 +9,220  
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 +34.30 266,603 517,538 +709 Hover/Click
Sep23 230607 1875.00 1916.70 1872.80 1910.70 +35.00 2,712 6,550 +63 Hover/Click
Dec23 230607 1892.10 1928.10 1890.10 1924.60 +34.20 9 106 +0 Hover/Click
Total Volume and Open Interest 269,324 524,194 +772  
Nikkei 225(CME)
Jun23 230607 32605 32715 31770 31890 -755 16,026 12,150 -2,923  
Sep23 230607 32730 32810 31835 31955 -795 7,615 5,085 +4,606  
Total Volume and Open Interest 23,641 17,235 +1,683  
Nikkei 225(SGX) Weekly Monthly
Jun23 230607 32390 32715 31840 31905 -510 79,942 130,692 -7,860  
Sep23 230607 32335 32655 31785 31850 -515 35,468 34,463 +27,565  
Dec23 230607 31625 31625 31625 31625 -510 0 6,250 +0  
Total Volume and Open Interest 115,437 181,244 +20,335  
Nikkei 225 Mini(JPX)
Jun23 230607 32395 32720 31855 31870 -550 995,476 566,918 +1,468  
Sep23 230607 32330 32660 31800 31810 -560 241,180 168,165 +116,148  
Dec23 230607 32130 32415 31560 31580 -550 6,415 7,206 +447  
Total Volume and Open Interest 1,265,685 790,410 +123,982  
Nikkei 225(JPX)
Jun23 230607 32390 32710 31850 31870 -550 112,133 200,696 -28,997  
Sep23 230607 32340 32660 31800 31810 -560 46,598 77,550 +40,611  
Dec23 230607 32100 32410 31580 31580 -550 333 32,514 +131  
Total Volume and Open Interest 159,237 352,960 +11,625  
Nikkei 225(CME) Yen
Jun23 230607 32615 32715 31765 31885 -760 59,796 55,420 -5,319  
Sep23 230607 32565 32660 31715 31830 -765 16,519 12,340 +9,037  
Dec23 230607 31610 31610 31550 31610 -770        
Total Volume and Open Interest 76,320 67,760 +3,717  
Nikkei 225(CME) e-Mini Yen
Jun23 230607 31885 31885 31885 31885 -760        
Sep23 230607 31830 31830 31830 31830 -765 2 0 +0  
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 50,682 243,148 -4,291  
Jul23 230607 7197.5 7234.0 7197.0 7217.0 -6.0 62 220 +25  
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 40 +14  
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 50,744 243,409 -4,252  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230607 18979 19382 18968 19217 +228 121,244 120,831 -532  
Jul23 230607 18878 19280 18878 19121 +232 1,112 6,638 +303  
Aug23 230607 18848 19147 18848 19147 +227 0 1 +0  
Total Volume and Open Interest 122,912 139,688 -198  
DAX(EUREX) Weekly Monthly
Jun23 230607 16061.0 16061.0 15921.0 15979.0 -33.0 57,345 78,682 -259  
Sep23 230607 16148.0 16167.0 16057.0 16113.0 -34.0 680 1,426 +399  
Dec23 230607 16261.0 16261.0 16261.0 16261.0 -32.0 0 23 +0  
Total Volume and Open Interest 58,025 80,131 +140  
Mini-DAX(EUREX)
Jun23 230607 16047.0 16058.0 15921.0 15979.0 -33.0 37,474 13,818 +43  
Sep23 230607 16182.0 16182.0 16069.0 16113.0 -34.0 141 310 +25  
Dec23 230607 16261.0 16261.0 16261.0 16261.0 -32.0 0 5 +0  
Total Volume and Open Interest 37,615 14,133 +68  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230607 4312 4314 4276 4297 -3 752,781 3,374,814 -74,839  
Sep23 230607 4331 4335 4303 4323 -3 34,641 111,177 +17,721  
Dec23 230607 4349 4349 4349 4349 -2 87 60,229 +84  
Total Volume and Open Interest 787,509 3,557,076 -57,034  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230607 11464 11474 11329 11355 -127 27,919 133,606 +3,196  
Sep23 230607 11453 11463 11388 11398 -127 6,011 8,104 +5,873  
Dec23 230607 11478 11487 11434 11434 -127 2 708 +2  
Total Volume and Open Interest 33,932 142,418 +9,071  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230607 7652.50 7652.50 7605.50 7630.00 -7.00 88,938 589,434 -5,388  
Sep23 230607 7659.00 7659.00 7627.00 7643.00 -6.00 3,104 21,335 +2,846  
Dec23 230607 7701.00 7701.00 7701.00 7701.00 -6.00 1 94 +1  
Total Volume and Open Interest 92,043 610,863 -2,541  
SPI 200(SFE) Weekly Monthly
Jun23 230607 7140.0 7176.0 7121.0 7130.0 -9.0 45,656 242,871 -525  
Sep23 230607 7101.0 7134.0 7086.0 7092.0 -9.0 110 241 +87  
Dec23 230607 7115.0 7115.0 7115.0 7115.0 -9.0 0 488 +0  
Total Volume and Open Interest 45,767 243,603 -437  
FTSE MIB(ISE)
Jun23 230607 27060.00 27090.00 26800.00 27073.00 +19.00 15,771 95,146 -353  
Sep23 230607 27115.00 27170.00 26895.00 27155.00 +26.00 91 1,150 +74  
Dec23 230607 27170.00 27170.00 27170.00 27170.00 +26.00 0 8 +0  
Total Volume and Open Interest 15,862 96,304 -279  
KOSPI 200(KFE)
Jun23 230607 345.10 345.75 343.10 343.25 +0.30 216,415 308,679 -11,728  
Sep23 230607 346.50 347.30 344.60 344.60 +0.20 3,606 43,807 +6,510  
Dec23 230607 348.30 349.00 346.60 346.60 +0.75 12 22,792 +4  
Total Volume and Open Interest 220,033 406,060 -4,962  
GSCI(CME) Weekly Monthly
Jun23 230607 549.60 553.15 547.25 550.90 +2.95 51 543 +0  
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 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

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