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 Fri June 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230609 1360.50 1388.00 1356.25 1386.50 +23.25 152,587 224,621 -19,240 Hover/Click
Aug23 230609 1274.00 1300.25 1272.00 1296.00 +16.75 42,300 54,302 -2,113 Hover/Click
Sep23 230609 1198.75 1221.50 1195.50 1218.00 +15.75 23,175 36,896 +1,223 Hover/Click
Nov23 230609 1186.75 1205.75 1182.25 1204.25 +15.25 108,382 233,713 +7,540 Hover/Click
Jan24 230609 1193.50 1215.00 1191.75 1213.50 +15.25 10,341 38,006 +59 Hover/Click
Mar24 230609 1193.00 1212.50 1191.00 1211.75 +14.75 7,358 39,130 +436 Hover/Click
May24 230609 1194.25 1214.75 1193.75 1213.50 +14.25 2,003 18,981 -29 Hover/Click
Jul24 230609 1198.50 1218.50 1198.00 1217.50 +14.25 1,420 9,408 -72 Hover/Click
Aug24 230609 1198.00 1204.25 1198.00 1204.25 +14.25 56 592 +1 Hover/Click
Sep24 230609 1174.25 1174.25 1174.25 1174.25 +15.00 211 782 +18 Hover/Click
Nov24 230609 1147.50 1163.50 1144.75 1163.00 +16.25 753 8,366 -94 Hover/Click
Jan25 230609 1158.00 1164.25 1158.00 1164.25 +16.00 4 70 +3 Hover/Click
Mar25 230609 1156.75 1156.75 1156.75 1156.75 +16.00 0 5 +0 Hover/Click
May25 230609 1149.50 1149.50 1149.50 1149.50 +16.00 0 845 +0 Hover/Click
Total Volume and Open Interest 348,595 666,050 -12,267  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230609 403.60 407.10 396.80 397.20 -6.80 78,535 136,066 -9,309 Hover/Click
Aug23 230609 393.40 396.80 389.10 390.00 -3.90 29,228 70,111 +1,415 Hover/Click
Sep23 230609 379.60 383.10 377.10 379.10 -1.20 15,005 53,716 +1,065 Hover/Click
Oct23 230609 367.40 370.90 365.90 368.90 +0.90 10,375 30,693 +856 Hover/Click
Dec23 230609 365.20 368.60 363.60 366.60 +1.10 49,285 145,573 +6,232 Hover/Click
Jan24 230609 362.80 366.00 361.30 364.00 +0.90 6,245 33,237 +785 Hover/Click
Mar24 230609 356.70 359.80 355.10 357.40 +0.60 3,503 17,601 -281 Hover/Click
May24 230609 353.40 356.90 351.50 354.10 +0.50 1,611 9,308 +348 Hover/Click
Jul24 230609 353.20 357.10 351.80 354.20 +0.50 1,297 5,338 +376 Hover/Click
Aug24 230609 354.90 356.00 350.60 352.80 +0.70 560 1,349 +131 Hover/Click
Total Volume and Open Interest 196,579 507,088 +1,925  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230609 52.26 54.92 52.20 54.59 +2.09 91,763 126,404 -10,916 Hover/Click
Aug23 230609 51.35 53.83 51.27 53.50 +1.92 32,097 74,179 +249 Hover/Click
Sep23 230609 50.75 53.08 50.64 52.75 +1.77 19,790 47,460 +1,137 Hover/Click
Oct23 230609 50.25 52.50 50.17 52.18 +1.69 13,807 31,091 +525 Hover/Click
Dec23 230609 50.05 52.23 49.91 51.96 +1.72 54,113 148,403 +2,195 Hover/Click
Jan24 230609 49.99 51.97 49.80 51.73 +1.65 7,463 26,542 -8 Hover/Click
Mar24 230609 49.90 51.63 49.60 51.47 +1.61 5,234 23,534 +455 Hover/Click
May24 230609 49.45 51.38 49.40 51.24 +1.61 1,412 17,092 +322 Hover/Click
Jul24 230609 49.12 51.13 49.12 50.97 +1.59 1,600 21,875 +283 Hover/Click
Aug24 230609 50.63 50.68 48.81 50.62 +1.56 32 1,787 +1 Hover/Click
Total Volume and Open Interest 227,765 525,045 -5,631  
Canola(WCE) Weekly Monthly
Jul23 230609 677.2 690.0 670.6 685.9 +6.1 17,272 72,778 -12,896 Hover/Click
Nov23 230609 652.6 667.8 644.9 664.9 +8.6 20,849 138,239 +4,292 Hover/Click
Jan24 230609 652.3 674.4 652.3 672.1 +9.3 3,278 18,930 +839 Hover/Click
Mar24 230609 659.0 680.5 659.0 678.8 +9.6 2,825 9,877 +1,535 Hover/Click
May24 230609 673.9 687.2 673.9 685.8 +10.7 471 4,071 +287 Hover/Click
Jul24 230609 681.4 693.2 681.4 691.4 +11.4 233 2,537 +206 Hover/Click
Total Volume and Open Interest 45,010 246,755 -5,701  
Corn(CBOT) Weekly Monthly
Jul23 230609 608.25 609.00 597.50 604.25 -6.00 178,765 374,973 -20,451 Hover/Click
Sep23 230609 527.00 527.50 518.00 524.50 -4.00 116,618 352,474 +6,354 Hover/Click
Dec23 230609 531.75 533.00 523.00 530.50 -2.50 122,928 410,087 +8,326 Hover/Click
Mar24 230609 542.25 543.00 533.75 540.25 -3.00 15,138 68,428 +2,278 Hover/Click
May24 230609 547.50 548.00 539.25 545.25 -3.00 6,140 22,401 -1 Hover/Click
Jul24 230609 548.00 549.25 540.50 546.50 -3.00 6,418 40,027 +1,645 Hover/Click
Sep24 230609 513.75 517.00 509.25 511.50 -4.75 839 7,378 +129 Hover/Click
Dec24 230609 507.00 510.25 502.00 504.50 -4.75 3,245 28,015 +920 Hover/Click
Mar25 230609 512.25 517.50 510.75 512.25 -5.25 36 675 +5 Hover/Click
May25 230609 515.25 515.25 515.25 515.25 -5.00 0 42 +0 Hover/Click
Total Volume and Open Interest 450,156 1,306,358 -800  
Wheat(CBOT) Weekly Monthly
Jul23 230609 624.50 632.25 618.50 630.25 +4.00 98,911 170,063 -9,608 Hover/Click
Sep23 230609 638.25 645.50 630.50 641.75 +2.75 69,601 107,698 +7,624 Hover/Click
Dec23 230609 655.25 662.75 647.25 658.00 +1.75 26,457 71,545 +2,420 Hover/Click
Mar24 230609 668.50 676.50 661.50 672.00 +1.25 7,046 24,412 +1,200 Hover/Click
May24 230609 675.00 685.25 670.25 681.00 +1.25 3,816 9,111 +507 Hover/Click
Jul24 230609 680.25 690.50 675.50 686.25 +1.25 3,973 14,023 +1,616 Hover/Click
Total Volume and Open Interest 210,373 401,042 +3,925  
Wheat(KCBT) Weekly Monthly
Jul23 230609 803.75 804.75 785.25 797.75 -7.00 31,091 59,663 -6,497 Hover/Click
Sep23 230609 803.00 803.00 783.50 793.75 -10.00 23,693 61,064 +3,276 Hover/Click
Dec23 230609 802.25 802.25 783.50 792.75 -9.75 8,420 39,439 +377 Hover/Click
Mar24 230609 791.50 796.25 780.00 788.50 -9.50 2,120 17,709 -130 Hover/Click
May24 230609 783.50 788.75 774.00 781.00 -8.50 1,210 3,842 -245 Hover/Click
Jul24 230609 761.75 767.75 753.50 763.00 -4.50 506 3,520 +144 Hover/Click
Sep24 230609 754.75 767.50 754.25 763.50 -2.25 24 509 +3 Hover/Click
Total Volume and Open Interest 67,078 186,262 -3,068  
Wheat(MGE) Weekly Monthly
Jul23 230609 814.00 815.75 801.75 811.75 -4.00 3,206 23,475 -439 Hover/Click
Sep23 230609 813.00 817.75 803.75 812.50 -5.50 2,488 20,284 +38 Hover/Click
Dec23 230609 822.25 822.50 809.00 817.50 -5.75 788 11,715 +196 Hover/Click
Mar24 230609 826.75 826.75 818.50 823.25 -5.50 143 2,740 +58 Hover/Click
May24 230609 821.00 824.75 820.75 824.75 -2.50 13 142 +6 Hover/Click
Jul24 230609 810.75 820.00 810.75 820.00 -7.00       Hover/Click
Total Volume and Open Interest 6,638 58,481 -194  
Oats(CBOT) Weekly Monthly
Jul23 230609 361.75 368.00 353.50 358.50 +2.25 617 2,039 -77 Hover/Click
Sep23 230609 362.00 367.00 360.00 361.50 +2.00 227 676 +0 Hover/Click
Dec23 230609 363.75 373.00 361.00 364.75 +1.00 257 1,483 +57 Hover/Click
Mar24 230609 372.50 373.50 372.50 373.50 +1.00 1 156 +1 Hover/Click
Total Volume and Open Interest 1,102 4,365 -19  
Rough Rice(CBOT) Weekly Monthly
Jul23 230609 18.77 19.42 18.57 19.02 +0.24 825 2,526 -18 Hover/Click
Sep23 230609 15.39 15.46 15.30 15.46 +0.07 214 5,018 +44 Hover/Click
Nov23 230609 15.52 15.56 15.45 15.56 +0.08 13 668 +6 Hover/Click
Jan24 230609 15.69 15.69 15.69 15.69 +0.07 9 57 +5 Hover/Click
Total Volume and Open Interest 1,061 8,270 +37  
Live Cattle(CME) Weekly Monthly
Jun23 230609 179.185 180.185 177.285 178.235 -0.550 3,468 9,951 -1,238 Hover/Click
Aug23 230609 172.450 173.450 170.950 171.850 -0.400 32,597 149,158 -1,479 Hover/Click
Oct23 230609 174.500 176.100 173.750 174.800 +0.100 17,590 81,027 +1,670 Hover/Click
Dec23 230609 177.535 178.830 176.800 177.785 +0.250 15,842 49,761 +2,566 Hover/Click
Feb24 230609 180.735 182.050 180.000 180.950 +0.100 7,304 22,367 +911 Hover/Click
Apr24 230609 183.500 184.650 182.600 183.550 +0.115 4,120 15,025 +1,238 Hover/Click
Total Volume and Open Interest 82,155 336,184 +4,017  
Feeder Cattle(CME) Weekly Monthly
Aug23 230609 239.250 240.900 236.830 239.000 +0.350 6,907 33,308 -511 Hover/Click
Sep23 230609 241.880 243.830 239.630 241.700 +0.215 3,396 9,748 +30 Hover/Click
Oct23 230609 243.950 245.750 241.380 243.500 +0.050 2,668 7,662 -386 Hover/Click
Nov23 230609 244.985 246.850 242.400 244.580 unch 1,588 6,237 +154 Hover/Click
Jan24 230609 244.200 246.080 241.735 243.935 -0.165 486 3,958 -30 Hover/Click
Mar24 230609 244.950 246.650 242.600 244.800 -0.150 205 983 +43 Hover/Click
Apr24 230609 247.700 248.900 245.185 247.450 -0.450 26 418 +2 Hover/Click
Total Volume and Open Interest 15,290 62,465 -703  
Lean Hogs(CME) Weekly Monthly
Jun23 230609 87.350 88.000 87.200 87.880 +0.200 5,958 15,035 -852 Hover/Click
Jul23 230609 87.000 90.200 86.980 89.630 +2.430 27,865 51,109 -4,619 Hover/Click
Aug23 230609 82.180 84.480 82.100 83.950 +1.520 23,521 64,338 +4,318 Hover/Click
Oct23 230609 74.050 75.880 74.050 75.380 +0.930 9,480 36,346 -628 Hover/Click
Dec23 230609 72.000 73.500 71.980 73.180 +1.000 5,947 26,054 -694 Hover/Click
Feb24 230609 78.500 79.230 78.130 79.050 +0.400 3,443 15,357 +665 Hover/Click
Apr24 230609 84.200 84.630 83.250 84.350 +0.150 598 4,673 +57 Hover/Click
May24 230609 88.800 88.800 87.550 88.680 +0.650 7 110 +6  
Total Volume and Open Interest 76,911 214,234 -1,704  
Class III Milk(CME) Weekly Monthly
Jun23 230609 15.14 15.17 15.08 15.11 -0.04 284 7,182 +326 Hover/Click
Jul23 230609 16.07 16.21 15.87 15.97 -0.10 796 6,690 +145 Hover/Click
Aug23 230609 17.00 17.18 16.85 16.92 -0.16 355 3,635 -55 Hover/Click
Sep23 230609 18.05 18.06 17.75 17.79 unch 113 2,714 +3 Hover/Click
Oct23 230609 18.38 18.44 18.30 18.30 +0.05 47 1,839 +28 Hover/Click
Nov23 230609 18.65 18.65 18.58 18.60 +0.10 14 1,530 +8 Hover/Click
Dec23 230609 18.08 18.15 18.03 18.05 -0.02 31 1,264 +23 Hover/Click
Jan24 230609 18.00 18.00 18.00 18.00 unch 1 413 +1 Hover/Click
Feb24 230609 17.99 17.99 17.99 17.99 unch 1 383 +1 Hover/Click
Mar24 230609 17.90 17.90 17.90 17.90 -0.07 1 418 +1 Hover/Click
Apr24 230609 17.95 17.95 17.95 17.95 unch 91 264 +67 Hover/Click
May24 230609 17.95 17.95 17.95 17.95 -0.03 78 257 +54 Hover/Click
Jun24 230609 17.90 17.90 17.90 17.90 unch 90 257 +74 Hover/Click
Total Volume and Open Interest 1,903 27,153 +677  
Cocoa(ICE) Weekly Monthly
Jul23 230609 3162 3182 3142 3180 +31 26,981 48,302 -6,864 Hover/Click
Sep23 230609 3149 3178 3144 3175 +38 42,658 138,362 +6,270 Hover/Click
Dec23 230609 3144 3169 3138 3166 +36 15,937 89,080 +1,745 Hover/Click
Mar24 230609 3107 3130 3100 3126 +32 4,952 42,126 +396 Hover/Click
May24 230609 3082 3099 3076 3096 +24 2,252 10,049 -161 Hover/Click
Jul24 230609 3055 3074 3052 3069 +18 699 6,375 +115 Hover/Click
Sep24 230609 3031 3048 3025 3043 +15 109 3,803 +2 Hover/Click
Total Volume and Open Interest 93,628 339,286 +1,519  
Coffee "C"(ICE) Weekly Monthly
Jul23 230609 196.60 196.60 188.80 190.65 -4.20 34,152 45,221 -6,105 Hover/Click
Sep23 230609 191.50 191.75 185.10 186.65 -3.70 30,281 75,151 +2,050 Hover/Click
Dec23 230609 187.40 189.00 183.10 184.60 -3.05 9,541 37,849 -756 Hover/Click
Mar24 230609 186.90 188.55 183.00 184.45 -2.75 3,623 18,001 -357 Hover/Click
May24 230609 189.00 189.00 183.60 185.05 -2.55 1,716 8,498 -612 Hover/Click
Jul24 230609 188.85 189.05 184.00 185.50 -2.40 1,157 4,380 +267 Hover/Click
Total Volume and Open Interest 81,465 195,786 -5,360  
Orange Juice(ICE) Weekly Monthly
Jul23 230609 259.95 263.35 257.05 257.95 -0.40 593 6,499 -222 Hover/Click
Sep23 230609 253.50 256.30 250.55 250.65 -0.30 166 2,119 +97 Hover/Click
Nov23 230609 245.00 245.00 244.65 244.65 -0.05 11 556 +3 Hover/Click
Jan24 230609 237.45 237.45 237.45 237.45 +1.75 5 37 +1 Hover/Click
Mar24 230609 227.60 227.60 227.60 227.60 +1.75 0 2 +0 Hover/Click
May24 230609 212.65 212.65 212.65 212.65 +1.75 0 7 +0 Hover/Click
Total Volume and Open Interest 775 9,220 -121  
Sugar #11(ICE) Weekly Monthly
Jul23 230609 25.70 26.15 25.35 25.38 -0.10 118,751 265,993 -27,331 Hover/Click
Oct23 230609 25.30 25.74 24.98 25.02 -0.07 107,343 337,425 +13,432 Hover/Click
Mar24 230609 25.03 25.50 24.81 24.84 -0.04 42,194 178,287 +3,146 Hover/Click
May24 230609 23.65 23.98 23.38 23.41 -0.14 22,026 68,828 +44 Hover/Click
Jul24 230609 23.10 23.26 22.73 22.77 -0.25 21,651 91,306 +8,964 Hover/Click
Oct24 230609 22.55 22.67 22.23 22.26 -0.30 5,030 36,796 +111 Hover/Click
Mar25 230609 22.29 22.30 21.94 21.96 -0.32 1,633 23,822 +217 Hover/Click
May25 230609 20.87 20.92 20.57 20.62 -0.36 217 6,853 -7 Hover/Click
Jul25 230609 20.09 20.12 19.78 19.85 -0.39 55 6,138 +20 Hover/Click
Total Volume and Open Interest 319,320 1,022,204 -1,144  
London Cocoa(LCE) Weekly Monthly
Jul23 230609 2412 2469 2412 2462 +48 8,736 46,840 -3,961 Hover/Click
Sep23 230609 2391 2431 2387 2426 +35 12,600 87,141 +5,006 Hover/Click
Dec23 230609 2340 2370 2338 2367 +26 4,831 65,097 -124 Hover/Click
Mar24 230609 2273 2299 2271 2296 +22 6,911 90,621 +3,116 Hover/Click
May24 230609 2246 2270 2245 2267 +20 2,706 23,149 -159 Hover/Click
Jul24 230609 2225 2246 2225 2242 +16 535 11,359 +68 Hover/Click
Sep24 230609 2205 2219 2203 2219 +14 130 5,594 +50 Hover/Click
Total Volume and Open Interest 36,536 335,145 +4,011  
London Sugar(LCE) Weekly Monthly
Aug23 230609 694.40 700.50 678.20 680.90 -7.90 4,787 31,385 -833 Hover/Click
Oct23 230609 684.10 693.10 677.10 677.90 -3.60 3,129 21,949 +230 Hover/Click
Dec23 230609 677.60 685.80 671.10 673.30 unch 1,266 15,589 +175 Hover/Click
Mar24 230609 669.30 677.40 663.70 664.80 +0.20 501 8,234 -40 Hover/Click
May24 230609 654.00 662.50 651.40 651.40 -0.10 291 4,074 +46 Hover/Click
Total Volume and Open Interest 10,276 85,468 -301  
Cotton(ICE) Weekly Monthly
Jul23 230609 84.31 84.63 83.77 84.04 -0.27 27,976 39,484 -9,642 Hover/Click
Oct23 230609 83.74 84.38 83.49 83.85 -0.10 5 43 +4 Hover/Click
Dec23 230609 81.45 82.17 81.35 81.82 +0.19 28,292 107,418 +2,061 Hover/Click
Mar24 230609 81.31 81.92 81.28 81.61 +0.15 3,900 16,551 +306 Hover/Click
May24 230609 81.15 81.74 81.15 81.52 +0.23 894 5,930 +128 Hover/Click
Jul24 230609 81.16 81.52 81.08 81.29 +0.28 490 4,713 +48 Hover/Click
Total Volume and Open Interest 61,865 183,411 -6,961  
Crude Oil(NYM) Weekly Monthly
Jul23 230609 70.94 71.77 70.10 70.17 -1.12 485,396 266,825 -31,998 Hover/Click
Aug23 230609 71.11 71.93 70.26 70.33 -1.11 236,206 277,883 +10,455 Hover/Click
Sep23 230609 71.00 71.85 70.20 70.27 -1.04 209,899 261,493 +13,764 Hover/Click
Oct23 230609 70.80 71.56 69.96 70.02 -0.98 86,190 184,124 -6,780 Hover/Click
Nov23 230609 70.38 71.22 69.66 69.71 -0.93 41,386 72,042 +2,910 Hover/Click
Dec23 230609 70.00 70.86 69.32 69.38 -0.87 126,734 211,926 -7,705 Hover/Click
Jan24 230609 69.42 70.43 68.98 69.05 -0.83 11,201 50,762 +254 Hover/Click
Feb24 230609 69.23 70.08 68.67 68.72 -0.80 5,757 29,820 +303 Hover/Click
Mar24 230609 68.73 69.66 68.34 68.40 -0.77 25,920 44,577 +1,618 Hover/Click
Apr24 230609 68.51 69.31 68.03 68.09 -0.74 3,764 24,103 -761 Hover/Click
May24 230609 68.15 68.94 67.80 67.80 -0.70 2,724 19,294 +116 Hover/Click
Jun24 230609 67.98 68.80 67.44 67.51 -0.67 32,429 108,488 +1,023 Hover/Click
Jul24 230609 68.21 68.21 67.21 67.21 -0.63 764 16,441 +65 Hover/Click
Aug24 230609 67.98 68.02 66.90 66.90 -0.61 725 13,261 +121 Hover/Click
Sep24 230609 67.01 67.61 66.62 66.62 -0.58 4,031 36,645 +817 Hover/Click
Oct24 230609 66.81 67.06 66.37 66.37 -0.55 321 11,405 +9 Hover/Click
Total Volume and Open Interest 1,321,961 1,920,038 -16,338  
e-miNY Crude Oil(NYM)
Jul23 230609 70.925 71.775 70.100 70.175 -1.125 24,697 2,879 +317  
Aug23 230609 71.200 71.925 70.275 70.325 -1.125 3,098 1,369 +80  
Sep23 230609 70.800 71.825 70.225 70.275 -1.025 178 184 +12  
Oct23 230609 70.575 71.500 70.000 70.025 -0.975 28 32 +3  
Nov23 230609 70.300 71.150 69.700 69.700 -0.950 22 20 -1  
Dec23 230609 69.900 70.825 69.350 69.375 -0.875 177 364 +43  
Jan24 230609 69.050 70.100 69.050 69.050 -0.825 11 24 +1  
Feb24 230609 68.725 69.700 68.725 68.725 -0.800 0 15 +0  
Mar24 230609 69.075 69.300 68.400 68.400 -0.775 1 10 -1  
Apr24 230609 69.300 69.300 68.100 68.100 -0.725 0 3 +0  
Total Volume and Open Interest 28,216 5,011 +455  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230609 238.28 240.30 235.93 236.10 -2.88 55,623 67,013 -5,731 Hover/Click
Aug23 230609 237.56 239.64 235.23 235.38 -2.82 39,199 42,576 +2,807 Hover/Click
Sep23 230609 237.60 239.91 235.45 235.59 -2.83 27,215 36,079 -165 Hover/Click
Oct23 230609 238.04 240.22 235.77 235.89 -2.79 13,851 32,917 +356 Hover/Click
Nov23 230609 237.98 239.85 235.51 235.62 -2.70 8,759 21,710 +296 Hover/Click
Dec23 230609 236.71 239.21 234.92 235.06 -2.62 13,864 42,089 -10 Hover/Click
Jan24 230609 237.50 238.86 234.70 234.84 -2.52 3,938 12,720 -122 Hover/Click
Feb24 230609 235.70 237.72 234.40 234.40 -2.38 2,100 5,867 +187 Hover/Click
Mar24 230609 235.54 237.09 233.14 233.26 -2.19 3,392 8,347 -18 Hover/Click
Apr24 230609 233.46 234.32 231.13 231.22 -2.06 618 4,497 +71 Hover/Click
May24 230609 232.10 233.39 229.84 229.84 -2.04 303 2,249 +16 Hover/Click
Jun24 230609 231.12 232.87 228.53 228.71 -2.06 968 12,460 +93 Hover/Click
Jul24 230609 230.00 230.00 228.16 228.16 -2.04 148 1,158 +29 Hover/Click
Aug24 230609 231.00 231.00 227.77 227.77 -2.01 92 1,081 +3 Hover/Click
Total Volume and Open Interest 171,093 305,932 -1,937  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230609 260.31 263.48 258.60 259.32 -1.95 100,132 86,545 -10,940 Hover/Click
Aug23 230609 250.14 253.35 248.87 249.36 -2.14 108,035 70,601 -435 Hover/Click
Sep23 230609 242.49 244.94 240.59 241.07 -2.18 64,156 57,688 +3,744 Hover/Click
Oct23 230609 221.60 224.38 219.85 220.17 -2.69 24,000 40,390 +2,569 Hover/Click
Nov23 230609 214.70 216.18 211.81 212.06 -2.75 9,626 18,457 +712 Hover/Click
Dec23 230609 208.86 211.35 207.17 207.37 -2.77 11,526 26,460 +1,900 Hover/Click
Jan24 230609 209.75 209.75 205.60 205.86 -2.68 2,788 19,208 -169 Hover/Click
Feb24 230609 209.65 209.73 205.88 206.05 -2.45 1,212 4,438 +101 Hover/Click
Mar24 230609 209.83 210.21 206.97 207.06 -2.30 637 5,077 +21 Hover/Click
Apr24 230609 225.66 226.50 223.18 223.18 -2.32 271 1,947 +21 Hover/Click
Total Volume and Open Interest 323,164 339,434 -2,430  
e-miNY RBOB Gasoline(NYM)
Jul23 230609 259.32 259.32 259.32 259.32 -1.95 0 2 +0  
Aug23 230609 249.36 249.36 249.36 249.36 -2.14        
Sep23 230609 241.07 241.07 241.07 241.07 -2.18        
Oct23 230609 220.17 220.17 220.17 220.17 -2.69        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230609 2.320 2.338 2.250 2.254 -0.098 217,008 285,624 -44,623 Hover/Click
Aug23 230609 2.402 2.415 2.325 2.331 -0.103 79,732 131,664 +7,036 Hover/Click
Sep23 230609 2.407 2.424 2.329 2.338 -0.102 105,458 216,586 +9,744 Hover/Click
Oct23 230609 2.531 2.546 2.460 2.470 -0.092 32,522 109,814 +864 Hover/Click
Nov23 230609 2.972 2.984 2.924 2.937 -0.064 11,107 68,536 +1,957 Hover/Click
Dec23 230609 3.419 3.432 3.374 3.387 -0.065 7,423 43,075 -1,435 Hover/Click
Jan24 230609 3.690 3.706 3.644 3.655 -0.068 19,817 79,674 +352 Hover/Click
Feb24 230609 3.627 3.642 3.581 3.596 -0.062 7,981 34,835 +1,245 Hover/Click
Mar24 230609 3.358 3.370 3.313 3.330 -0.056 21,214 59,227 +1,365 Hover/Click
Apr24 230609 3.068 3.073 3.019 3.041 -0.048 10,536 57,945 +814 Hover/Click
May24 230609 3.055 3.066 3.005 3.031 -0.043 3,786 25,634 -85 Hover/Click
Jun24 230609 3.156 3.162 3.114 3.138 -0.041 2,945 11,178 -53 Hover/Click
Jul24 230609 3.264 3.264 3.225 3.252 -0.038 1,788 11,085 +107 Hover/Click
Aug24 230609 3.307 3.307 3.274 3.296 -0.037 1,254 10,926 +102 Hover/Click
Sep24 230609 3.271 3.320 3.239 3.265 -0.033 2,042 10,620 -188 Hover/Click
Oct24 230609 3.352 3.362 3.319 3.348 -0.031 3,519 31,330 +396 Hover/Click
Total Volume and Open Interest 534,800 1,349,870 -21,326  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230609 75.53 76.57 74.71 74.79 -1.17 393,894 422,533 -26,781 Hover/Click
Sep23 230609 75.43 76.46 74.67 74.74 -1.10 311,191 399,975 -5,189 Hover/Click
Oct23 230609 75.12 76.14 74.42 74.49 -1.01 180,294 189,634 +1,217 Hover/Click
Nov23 230609 74.69 75.78 74.12 74.20 -0.92 81,185 120,531 -1,035 Hover/Click
Dec23 230609 74.28 75.39 73.80 73.87 -0.84 173,216 281,066 +582 Hover/Click
Jan24 230609 73.90 75.01 73.47 73.54 -0.78 33,814 77,298 +849 Hover/Click
Feb24 230609 73.60 74.64 73.14 73.21 -0.74 13,653 70,757 +361 Hover/Click
Mar24 230609 73.27 74.32 72.84 72.90 -0.71 15,411 68,033 +439 Hover/Click
Apr24 230609 72.95 74.00 72.54 72.61 -0.68 4,043 21,739 -581 Hover/Click
May24 230609 72.65 73.61 72.26 72.33 -0.65 4,776 21,898 -923 Hover/Click
Jun24 230609 72.37 73.41 72.02 72.07 -0.63 25,739 89,313 +1,153 Hover/Click
Jul24 230609 72.77 72.77 71.81 71.81 -0.60 1,549 16,475 +4 Hover/Click
Aug24 230609 71.56 71.56 71.56 71.56 -0.57 1,053 12,829 -78 Hover/Click
Sep24 230609 71.33 71.33 71.33 71.33 -0.54 746 24,178 +55 Hover/Click
Total Volume and Open Interest 1,292,349 2,135,888 -26,854  
Gas Oil(ICE) Weekly Monthly
Jun23 230609 702.00 711.50 696.50 708.00 +4.00 35,850 21,267 -14,274 Hover/Click
Jul23 230609 692.50 699.75 686.25 697.50 +3.00 107,522 136,412 -2,084 Hover/Click
Aug23 230609 689.50 696.25 682.75 694.00 +2.25 58,018 85,229 +634 Hover/Click
Sep23 230609 689.00 696.50 683.50 694.25 +1.75 33,347 70,267 +1,974 Hover/Click
Oct23 230609 689.50 697.25 684.25 695.25 +1.75 21,662 72,146 +1,094 Hover/Click
Nov23 230609 686.50 693.50 680.50 691.50 +1.50 15,529 39,889 +1,251 Hover/Click
Dec23 230609 680.50 688.75 675.50 686.50 +1.75 28,873 98,447 -1,214 Hover/Click
Jan24 230609 679.25 687.00 675.00 685.00 +2.00 4,457 23,272 +56 Hover/Click
Feb24 230609 677.75 685.75 673.25 683.75 +2.00 2,837 13,507 +444 Hover/Click
Mar24 230609 675.75 683.75 671.00 681.50 +2.00 4,011 28,027 +92 Hover/Click
Total Volume and Open Interest 322,324 685,646 -10,500  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230609 70.87 71.78 70.11 70.17 -1.12 50,943 68,630 -5,880 Hover/Click
Aug23 230609 71.03 71.96 70.27 70.33 -1.11 72,425 96,712 -601 Hover/Click
Sep23 230609 71.12 71.81 70.22 70.27 -1.04 60,892 78,992 -1,753 Hover/Click
Oct23 230609 70.53 71.53 69.97 70.02 -0.98 35,367 30,854 +980 Hover/Click
Nov23 230609 70.12 70.96 69.71 69.71 -0.93 16,744 12,884 +472 Hover/Click
Dec23 230609 69.92 70.79 69.38 69.38 -0.87 17,220 79,113 +965 Hover/Click
Jan24 230609 69.98 69.98 69.05 69.05 -0.83 1,214 10,383 +121 Hover/Click
Feb24 230609 68.72 68.72 68.72 68.72 -0.80 306 7,223 +0 Hover/Click
Mar24 230609 69.53 69.53 68.40 68.40 -0.77 1,945 10,161 +85 Hover/Click
Apr24 230609 68.92 68.92 68.09 68.09 -0.74 113 4,331 -14 Hover/Click
May24 230609 68.86 68.86 67.80 67.80 -0.70 108 3,027 +33 Hover/Click
Jun24 230609 68.32 68.32 67.51 67.51 -0.67 5,368 30,065 +594 Hover/Click
Jul24 230609 67.21 67.21 67.21 67.21 -0.64 14 2,581 -2 Hover/Click
Aug24 230609 66.90 66.90 66.90 66.90 -0.61 5 1,896 +0 Hover/Click
Sep24 230609 66.62 66.62 66.62 66.62 -0.58 244 7,374 +151 Hover/Click
Oct24 230609 66.37 66.37 66.37 66.37 -0.55 0 1,850 +0 Hover/Click
Total Volume and Open Interest 267,465 520,847 -4,438  
US Dollar Index(ICE) Weekly Monthly
Jun23 230609 103.300 103.585 103.280 103.533 +0.217 12,491 29,022 -304 Hover/Click
Sep23 230609 102.920 103.195 102.900 103.147 +0.225 3,317 5,579 +1,341 Hover/Click
Dec23 230609 102.817 102.817 102.817 102.817 +0.235 8 36 +6 Hover/Click
Total Volume and Open Interest 15,816 34,638 +1,043  
Australian Dollar(CME) Weekly Monthly
Jun23 230609 67.17 67.53 66.95 67.41 +0.24 67,270 174,110 -5,448 Hover/Click
Sep23 230609 67.35 67.70 67.13 67.59 +0.25 6,664 21,387 +1,442 Hover/Click
Dec23 230609 67.48 67.82 67.28 67.73 +0.25 9 161 +1 Hover/Click
Total Volume and Open Interest 73,995 196,347 -3,994  
British Pound(CME) Weekly Monthly
Jun23 230609 125.62 125.93 125.37 125.78 +0.19 89,226 213,562 +3,499 Hover/Click
Sep23 230609 125.80 126.10 125.55 125.95 +0.19 12,457 26,055 +4,243 Hover/Click
Dec23 230609 125.66 126.11 125.59 125.98 +0.18 1 9,206 +0 Hover/Click
Total Volume and Open Interest 101,982 249,618 +7,683  
Canadian Dollar(CME) Weekly Monthly
Jun23 230609 74.87 75.13 74.80 74.91 +0.03 72,224 146,469 -3,563 Hover/Click
Sep23 230609 74.98 75.24 74.91 75.03 +0.04 8,637 14,681 +3,068 Hover/Click
Dec23 230609 75.13 75.28 75.00 75.09 +0.04 96 2,311 +50 Hover/Click
Mar24 230609 75.14 75.34 75.02 75.14 +0.06 1 140 +1 Hover/Click
Total Volume and Open Interest 80,967 164,019 -438  
Japanese Yen(CME) Weekly Monthly
Jun23 230609 72.08 72.15 71.65 71.82 -0.25 164,936 219,890 -12,779 Hover/Click
Sep23 230609 73.11 73.18 72.68 72.85 -0.26 16,638 33,842 +6,066 Hover/Click
Dec23 230609 73.99 73.99 73.77 73.93 -0.25 36 272 -1 Hover/Click
Total Volume and Open Interest 181,949 257,292 -6,702  
Swiss Franc(CME) Weekly Monthly
Jun23 230609 111.33 111.41 110.72 110.82 -0.50 37,669 41,951 -1,872 Hover/Click
Sep23 230609 112.40 112.47 111.80 111.89 -0.51 9,052 4,433 +3,066 Hover/Click
Dec23 230609 113.33 113.33 112.89 112.96 -0.52 10 170 +10 Hover/Click
Total Volume and Open Interest 46,741 46,595 +1,214  
EuroFX(CME) Weekly Monthly
Jun23 230609 107.88 107.91 107.48 107.55 -0.30 219,446 658,052 -18,230 Hover/Click
Sep23 230609 108.41 108.44 108.02 108.09 -0.30 43,920 117,505 +20,589 Hover/Click
Dec23 230609 108.70 108.90 108.52 108.58 -0.30 129 3,284 +23 Hover/Click
Total Volume and Open Interest 264,097 782,342 +2,291  
Mexican Peso(CME) Weekly Monthly
Jun23 230609 574.38 578.63 574.25 578.13 +4.25 42,514 198,218 -14,711 Hover/Click
Sep23 230609 564.50 568.50 564.25 568.00 +4.25 18,442 39,432 +12,862 Hover/Click
Total Volume and Open Interest 60,973 237,706 -1,832  
Brazilian Real(CME) Weekly Monthly
Jul23 230609 202.35 205.10 202.15 204.40 +1.90 1,692 43,327 +244  
Aug23 230609 201.80 204.00 201.15 203.35 +1.95 54 212 +20  
Sep23 230609 202.15 203.20 200.60 202.40 +2.15 0 3,724 +0 Hover/Click
Oct23 230609 201.45 201.45 201.45 201.45 +2.25        
Total Volume and Open Interest 1,746 47,263 +264  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230609 127~030 127~160 126~230 127~110 -0~040 79 10,294 -22 Hover/Click
Sep23 230609 127~160 127~220 126~260 127~160 -0~040 303,078 1,235,637 -4,899 Hover/Click
Dec23 230609 127~170 127~170 127~110 127~170 -0~040 0 5 +0 Hover/Click
Total Volume and Open Interest 303,157 1,245,936 -4,921  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230609 112~245 112~315 112~175 112~210 -0~120 1,423 6,152 -306 Hover/Click
Sep23 230609 113~220 113~230 113~065 113~125 -0~110 1,556,519 4,568,175 -19,210 Hover/Click
Dec23 230609 114~095 114~095 113~280 113~285 -0~110 27 63 +7 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230609 107~282 107~296 107~212 107~232 -0~096 180 3,558 -24 Hover/Click
Sep23 230609 108~164 108~166 108~042 108~066 -0~102 994,515 4,870,539 +21,510 Hover/Click
Dec23 230609 108~282 108~282 108~282 108~282 -0~102       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230609 102~022 102~050 101~312 101~312 -0~050 304 2,865 -2,806 Hover/Click
Sep23 230609 102~190 102~192 102~125 102~132 -0~054 560,579 3,356,232 -43,392 Hover/Click
Dec23 230609 103~004 103~004 103~004 103~004 -0~055 0 6 +0 Hover/Click
Total Volume and Open Interest 560,883 3,359,103 -46,198  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230609 95.110 95.130 95.095 95.110 -0.005 21,452 229,313 +1,276  
Sep23 230609 94.665 94.685 94.615 94.650 -0.015 26,162 190,364 +3,664  
Dec23 230609 94.560 94.580 94.495 94.535 -0.015 27,942 183,631 +4,575  
Mar24 230609 94.615 94.650 94.555 94.595 -0.015 25,188 105,765 -818  
Jun24 230609 94.795 94.825 94.715 94.760 -0.015 22,940 117,899 +1,678  
Sep24 230609 95.005 95.040 94.925 94.970 -0.015 24,522 87,921 +738  
Dec24 230609 95.205 95.240 95.125 95.170 -0.010 23,773 144,573 +355  
Mar25 230609 95.345 95.385 95.275 95.320 +0.005 13,950 77,004 -320  
Jun25 230609 95.440 95.490 95.390 95.440 +0.020 10,621 51,828 +140  
Sep25 230609 95.540 95.595 95.500 95.550 +0.035 8,067 34,953 +106  
Dec25 230609 95.625 95.680 95.600 95.650 +0.045 7,797 52,683 +923  
Mar26 230609 95.695 95.760 95.690 95.735 +0.045 7,660 43,847 +69  
Jun26 230609 95.770 95.825 95.760 95.805 +0.045 2,811 19,516 -71  
Sep26 230609 95.825 95.890 95.825 95.870 +0.045 2,820 14,975 -114  
Dec26 230609 95.900 95.950 95.890 95.930 +0.040 3,798 18,172 +434  
Mar27 230609 95.965 96.010 95.950 95.990 +0.040 3,211 22,500 -27  
Jun27 230609 96.020 96.050 95.995 96.035 +0.040 1,655 9,469 -571  
Sep27 230609 96.050 96.080 96.040 96.070 +0.045 1,169 2,607 -279  
Total Volume and Open Interest 235,998 1,558,797 +11,834  
Ultra T-Bond(CBOT)
Jun23 230609 135~10 136~01 134~30 135~26 +0~01 490 4,506 -90  
Sep23 230609 135~28 136~10 135~03 136~01 -0~01 209,279 1,450,502 -13,654  
Dec23 230609 136~01 136~01 136~01 136~01 -0~01        
Total Volume and Open Interest 209,769 1,455,008 -13,744  
Ultra 10-Yr T-Note(CBOT)
Jun23 230609 118~100 118~165 118~030 118~115 -0~105 153 2,207 -49  
Sep23 230609 119~165 119~185 118~305 119~090 -0~100 329,334 1,658,644 +7,728  
Dec23 230609 119~020 119~020 119~020 119~020 -0~100        
Total Volume and Open Interest 329,487 1,660,851 +7,679  
30 Day Federal Funds(CBOT)
Jun23 230609 94.887 94.887 94.880 94.880 -0.005 32,870 276,682 +2,260  
Jul23 230609 94.835 94.835 94.820 94.820 -0.010 100,025 382,385 +1,731  
Aug23 230609 94.725 94.730 94.705 94.705 -0.020 96,250 294,063 -1,084  
Sep23 230609 94.730 94.740 94.710 94.710 -0.020 15,370 58,597 -1,054  
Oct23 230609 94.745 94.760 94.720 94.725 -0.025 68,230 168,915 +4,396  
Nov23 230609 94.845 94.865 94.810 94.820 -0.035 35,941 125,708 +2,328  
Total Volume and Open Interest 404,793 1,514,973 +4,923  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230609 148.00 148.13 147.83 148.09 +0.21 9,133 10,223 +4,715 Hover/Click
Dec23 230609 147.99 147.99 147.99 147.99 +0.21       Hover/Click
Mar24 230609 147.99 147.99 147.99 147.99 +0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230609 135.08 136.78 134.64 136.52 +1.84 72,202 195,304 -16,191  
Dec23 230609 135.80 135.80 135.80 135.80 +1.84 1 3 +1  
Mar24 230609 135.80 135.80 135.80 135.80          
Euro-Bund(EUREX) Weekly Monthly
Sep23 230609 133.78 134.37 133.51 134.19 +0.51 650,706 1,162,608 -134,180 Hover/Click
Dec23 230609 133.64 133.67 133.38 133.67 +0.51 2 30 +2 Hover/Click
Mar24 230609 133.67 133.67 133.67 133.67         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230609 116.55 116.81 116.40 116.67 +0.11 509,951 1,371,523 -29,360 Hover/Click
Dec23 230609 117.67 117.67 117.67 117.67 +0.11 0 1 +0 Hover/Click
Mar24 230609 117.67 117.67 117.67 117.67         Hover/Click
Euro-Schatz(EUREX)
Sep23 230609 105.43 105.50 105.36 105.43 +0.00 370,662 1,683,575 -17,451  
Dec23 230609 105.26 105.26 105.26 105.26 +0.01        
Mar24 230609 105.26 105.26 105.26 105.26          
3-Mth Euribor(EUREX)
Jun23 230609 96.435 96.435 96.435 96.435 unch 0 70 +0  
Sep23 230609 96.175 96.175 96.175 96.175 +0.010 0 69 +0  
Dec23 230609 96.235 96.235 96.235 96.235 +0.020 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230609 96~02 96~14 96~02 96~14 +0~12 41 819 +0 Hover/Click
Sep23 230609 96~01 96~20 95~28 96~12 +0~12 152,194 496,163 -5,199 Hover/Click
Total Volume and Open Interest 152,235 496,982 -5,199  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230609 96.430 96.445 96.425 96.435 unch 67,858 537,001 -210  
Sep23 230609 96.160 96.195 96.145 96.175 +0.010 96,680 593,522 +104  
Dec23 230609 96.220 96.260 96.195 96.235 +0.020 83,183 418,954 +3,184  
Total Volume and Open Interest 723,759 3,687,298 +14,183  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230608 95.80 95.81 95.78 95.80 -0.02 32,286 148,632 -13,803  
Sep23 230609 95.45 95.49 95.45 95.48 +0.03 75,676 201,299 -1,986  
Dec23 230609 95.37 95.43 95.37 95.42 +0.04 29,976 173,853 +116  
Mar24 230609 95.47 95.53 95.46 95.52 +0.05 22,765 133,532 -4,492  
Jun24 230609 95.60 95.67 95.58 95.66 +0.06 20,639 112,897 -1,460  
Sep24 230609 95.77 95.84 95.74 95.83 +0.07 9,599 93,994 +1,773  
Dec24 230609 95.90 95.99 95.87 95.98 +0.08 6,833 57,950 +1,267  
Mar25 230609 96.02 96.10 95.97 96.09 +0.08 3,746 41,411 -471  
Jun25 230609 96.09 96.17 96.05 96.17 +0.09 1,405 8,350 +461  
Sep25 230609 96.16 96.22 96.16 96.22 +0.07 40 372 -38  
Total Volume and Open Interest 183,139 954,635 -23,059  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230609 95.99 96.06 95.98 96.04 +0.06 286,758 1,025,714 -47,248  
Sep23 230609 96.00 96.07 96.00 96.05 +0.06 108,312 123,135 +79,514  
Total Volume and Open Interest 395,070 1,148,849 +32,266  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230609 96.11 96.18 96.11 96.17 +0.05 274,346 794,033 -12,970  
Sep23 230609 96.18 96.24 96.17 96.22 +0.05 26,337 36,478 +21,980  
Total Volume and Open Interest 300,683 830,511 +9,010  
Gold(CMX) Weekly Monthly
Jun23 230609 1965.1 1969.8 1960.3 1962.2 -1.4 433 2,494 -539 Hover/Click
Aug23 230609 1980.5 1987.8 1971.0 1977.2 -1.4 191,843 372,201 +1,434 Hover/Click
Oct23 230609 2000.2 2006.4 1990.6 1996.8 -1.3 1,691 12,202 -183 Hover/Click
Dec23 230609 2018.8 2025.8 2010.0 2016.1 -1.1 3,925 36,906 +85 Hover/Click
Feb24 230609 2037.5 2043.6 2030.0 2034.9 -0.9 912 5,621 -73 Hover/Click
Apr24 230609 2049.3 2060.1 2048.8 2052.8 -0.9 218 1,822 +47 Hover/Click
Jun24 230609 2073.2 2073.2 2069.8 2069.8 -1.1 95 1,212 +0 Hover/Click
Aug24 230609 2086.0 2086.0 2085.8 2085.8 -1.1 29 141 -2 Hover/Click
Oct24 230609 2099.4 2099.4 2099.4 2099.4 -1.1 34 41 +1 Hover/Click
Dec24 230609 2113.5 2113.5 2108.8 2112.4 -1.1 79 745 +35 Hover/Click
Feb25 230609 2128.5 2128.5 2128.5 2128.5 -1.1       Hover/Click
Apr25 230609 2145.9 2145.9 2145.9 2145.9 -1.1       Hover/Click
Total Volume and Open Interest 200,403 436,592 +817  
Silver(CMX) Weekly Monthly
Jul23 230609 2436.0 2462.0 2428.0 2441.0 +6.2 84,074 89,922 -1,572 Hover/Click
Sep23 230609 2457.0 2483.5 2450.0 2462.9 +6.2 11,156 42,190 +5,571 Hover/Click
Dec23 230609 2489.0 2514.0 2483.0 2494.1 +6.3 981 8,533 +67 Hover/Click
Mar24 230609 2536.5 2538.0 2520.0 2526.3 +6.9 197 1,664 +14 Hover/Click
May24 230609 2549.0 2550.5 2548.0 2548.0 +7.9 57 312 -3 Hover/Click
Jul24 230609 2573.5 2574.5 2572.2 2572.2 +11.4 28 108 +19 Hover/Click
Sep24 230609 2590.9 2590.9 2590.9 2590.9 +11.4 0 9 +0 Hover/Click
Total Volume and Open Interest 96,542 143,353 +4,103  
Platinum(NYMEX) Weekly Monthly
Jul23 230609 1015.4 1023.6 1000.2 1012.8 -1.1 17,335 49,497 -1,131 Hover/Click
Oct23 230609 1020.7 1029.0 1005.7 1017.8 -1.6 2,655 16,832 +1,009 Hover/Click
Jan24 230609 1027.3 1031.1 1012.3 1022.7 -1.3 125 610 +20 Hover/Click
Apr24 230609 1032.7 1034.2 1018.9 1028.6 +0.2 30 73 +1 Hover/Click
Total Volume and Open Interest 20,145 67,029 -101  
Palladium(NYMEX) Weekly Monthly
Jun23 230609 1338.00 1338.00 1289.50 1289.60 -53.50 7 21 +2 Hover/Click
Sep23 230609 1348.50 1362.00 1293.00 1304.80 -53.50 2,182 11,976 +459 Hover/Click
Dec23 230609 1354.00 1358.50 1310.00 1319.20 -53.20 38 111 +23 Hover/Click
Total Volume and Open Interest 2,227 12,115 +484  
Copper(CMX) Weekly Monthly
Jul23 230609 378.75 383.35 376.95 378.90 -0.60 87,852 102,646 -5,634 Hover/Click
Sep23 230609 379.30 383.90 377.85 380.00 -0.30 31,340 68,981 +4,046 Hover/Click
Dec23 230609 380.60 385.00 379.25 381.20 -0.20 7,801 34,877 +1,406 Hover/Click
Mar24 230609 381.50 385.00 379.75 381.95 -0.10 1,388 11,842 -69 Hover/Click
May24 230609 381.00 385.20 380.35 382.20 -0.05 143 2,073 -13 Hover/Click
Total Volume and Open Interest 129,176 227,728 -366  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230609 33843 34000 33741 33909 +44 143,735 86,828 -8,720 Hover/Click
Sep23 230609 34132 34294 34027 34202 +43 19,018 9,672 +5,572 Hover/Click
Dec23 230609 34505 34557 34338 34434 +73 11 36 +1 Hover/Click
Mar24 230609 34493 34493 34493 34493 +45 0 1 +0 Hover/Click
Total Volume and Open Interest 162,764 96,537 -3,147  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230609 33853 33999 33742 33909 +44 73,119 26,826 -1,665 Hover/Click
Sep23 230609 34131 34294 34027 34202 +43 4,079 3,744 +569 Hover/Click
Dec23 230609 34426 34500 34348 34434 +73 34 102 -27 Hover/Click
Mar24 230609 34493 34493 34493 34493 +45 0 6 +0 Hover/Click
Total Volume and Open Interest 77,232 30,678 -1,123  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230609 4297.75 4325.50 4284.00 4304.75 +6.50 1,664,333 2,305,201 -77,743 Hover/Click
Sep23 230609 4341.75 4369.50 4327.50 4348.75 +7.00 259,544 229,252 +113,768 Hover/Click
Dec23 230609 4383.50 4414.00 4373.00 4393.50 +7.50 955 6,504 +424 Hover/Click
Mar24 230609 4440.00 4449.75 4426.00 4439.00 +8.00 76 605 +2 Hover/Click
Total Volume and Open Interest 1,924,912 2,544,324 +36,447  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230609 4296.50 4325.75 4284.00 4304.75 +6.50 757,383 434,561 -596 Hover/Click
Sep23 230609 4342.00 4369.50 4327.50 4348.75 +7.00 53,235 15,817 +2,845 Hover/Click
Dec23 230609 4380.00 4413.50 4372.50 4393.50 +7.50 205 772 +76 Hover/Click
Mar24 230609 4447.00 4447.00 4439.00 4439.00 +8.00 3 160 +3 Hover/Click
Total Volume and Open Interest 810,826 451,331 +2,328  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230609 14517.00 14687.50 14460.25 14556.25 +53.25 631,769 268,876 -6,396 Hover/Click
Sep23 230609 14692.25 14866.75 14635.50 14735.75 +57.00 52,336 26,350 +8,919 Hover/Click
Dec23 230609 14859.00 15031.25 14817.00 14903.00 +53.75 143 673 -44 Hover/Click
Total Volume and Open Interest 684,248 296,021 +2,479  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230609 14518.75 14688.00 14460.25 14556.25 +53.25 961,594 97,585 +1,050 Hover/Click
Sep23 230609 14695.00 14868.00 14635.50 14735.75 +57.00 37,247 13,732 +1,865 Hover/Click
Dec23 230609 14858.50 15039.75 14817.00 14903.00 +53.75 342 551 +46 Hover/Click
Total Volume and Open Interest 999,183 111,953 +2,961  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230609 2556.60 2562.90 2535.90 2543.40 -15.30 12,865 37,054 -946 Hover/Click
Sep23 230609 2580.20 2585.60 2559.60 2568.00 -13.90 2,536 1,771 +1,709 Hover/Click
Dec23 230609 2582.40 2582.40 2582.40 2582.40 -15.00       Hover/Click
Total Volume and Open Interest 15,401 38,825 +763  
Volatility Index(CBOE)
Jun23 230609 15.10 15.52 14.93 15.24 +0.23 52,684 163,594 -1,253  
Jul23 230609 17.07 17.35 16.90 17.13 +0.08 39,119 132,519 +7,903  
Aug23 230609 18.37 18.57 18.15 18.36 +0.01 14,905 53,265 +1,471  
Sep23 230609 19.56 19.70 19.32 19.50 -0.05 8,526 33,919 +1,466  
Total Volume and Open Interest 125,320 431,576 +10,541  
S & P 600(CME)
Jun23 230609 1202.50 1202.50 1202.50 1202.50 -9.60        
Sep23 230609 1211.40 1211.40 1211.40 1211.40 -9.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230609 1881.20 1884.70 1862.90 1868.40 -14.90 237,770 495,972 -16,546 Hover/Click
Sep23 230609 1900.00 1903.30 1880.90 1886.20 -15.70 26,165 31,974 +13,247 Hover/Click
Dec23 230609 1909.30 1909.30 1900.40 1904.70 -15.00 2 110 +1 Hover/Click
Total Volume and Open Interest 263,937 528,056 -3,298  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230609 1882.20 1885.00 1863.00 1868.40 -14.90 96,424 20,521 -1,571 Hover/Click
Sep23 230609 1901.00 1903.30 1880.80 1886.20 -15.70 3,219 2,063 +36 Hover/Click
Dec23 230609 1918.10 1918.10 1903.70 1904.70 -15.00 47 95 -27 Hover/Click
Total Volume and Open Interest 99,690 22,681 -1,562  
Nikkei 225(CME)
Sep23 230609 31945 32595 31930 32430 +475 8,629 15,174 +81  
Dec23 230609 32330 32355 32330 32330 +495        
Total Volume and Open Interest 8,629 15,174 -5,144  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 88,550 77,976 -20,220  
Sep23 230609 31630 32245 31435 32190 +540 78,625 106,315 +7,823  
Dec23 230609 31965 31965 31965 31965 +535 1 6,251 +1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230608 31835 32095 31415 31690 -180 1,244,379 403,050 -74,835  
Sep23 230609 31695 32245 31430 32200 +600 814,879 315,254 +40,226  
Dec23 230609 31450 32010 31195 31970 +570 8,338 7,427 -63  
Total Volume and Open Interest 1,382,239 733,777 -2,877  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 154,714 112,821 -71,537  
Sep23 230609 31700 32250 31440 32200 +600 89,601 199,466 +10,033  
Dec23 230609 31460 32000 31250 31970 +570 71 34,934 +947  
Total Volume and Open Interest 148,040 387,784 +9,233  
Nikkei 225(CME) Yen
Jun23 230608 31845 32035 31425 31890 +5 55,537 41,970 -853  
Sep23 230609 31825 32495 31810 32325 +490 45,160 53,766 +5,364  
Dec23 230609 32100 32235 31590 32100 +490        
Total Volume and Open Interest 45,162 53,768 -36,605  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230609 32325 32325 32325 32325 +490        
Dec23 230609 32100 32100 32100 32100 +490        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230609 7229.5 7239.5 7185.0 7213.5 -9.5 47,481 236,004 -2,874  
Jul23 230609 7239.0 7250.0 7196.5 7224.5 -9.5 473 317 +99  
Aug23 230609 7244.0 7244.0 7244.0 7244.0 -9.5        
Sep23 230609 7283.5 7296.0 7251.0 7264.0 -8.5 2 40 +1  
Dec23 230609 7309.5 7309.5 7309.5 7309.5 -8.5        
Mar24 230609 7368.5 7368.5 7368.5 7368.5 -9.5        
Total Volume and Open Interest 47,956 236,362 -2,774  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230609 19242 19455 19194 19361 +111 115,236 111,183 +1,263  
Jul23 230609 19140 19350 19098 19264 +111 470 6,834 -47  
Aug23 230609 19238 19293 19238 19293 +113 0 1 +0  
Total Volume and Open Interest 115,808 130,702 +1,218  
DAX(EUREX) Weekly Monthly
Jun23 230609 16015.0 16023.0 15928.0 15957.0 -50.0 51,917 72,010 -3,176  
Sep23 230609 16151.0 16155.0 16069.0 16094.0 -49.0 1,947 3,372 +807  
Dec23 230609 16238.0 16238.0 16238.0 16238.0 -50.0 0 23 +0  
Total Volume and Open Interest 53,864 75,405 -2,369  
Mini-DAX(EUREX)
Jun23 230609 16018.0 16024.0 15930.0 15957.0 -50.0 36,942 13,497 -515  
Sep23 230609 16157.0 16157.0 16073.0 16094.0 -49.0 317 737 +90  
Dec23 230609 16238.0 16238.0 16238.0 16238.0 -50.0 1 6 +1  
Total Volume and Open Interest 37,260 14,240 -424  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230609 4308 4312 4277 4291 -12 742,430 3,358,837 -822  
Sep23 230609 4335 4337 4304 4317 -12 153,126 255,207 +75,851  
Dec23 230609 4342 4342 4342 4342 -12 6 60,151 +3  
Total Volume and Open Interest 895,562 3,684,552 +75,032  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230609 11332 11332 11239 11261 -51 37,459 136,862 -839  
Sep23 230609 11369 11369 11283 11306 -50 10,150 18,370 +6,497  
Dec23 230609 11344 11344 11344 11344 -49 10 721 +10  
Total Volume and Open Interest 47,619 155,953 +5,668  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230609 7620.50 7624.50 7550.50 7565.00 -41.50 104,809 571,393 -16,582  
Sep23 230609 7628.50 7635.50 7564.50 7577.50 -42.00 25,402 39,811 +11,400  
Dec23 230609 7632.00 7637.50 7632.00 7637.50 -38.50 0 94 +0  
Total Volume and Open Interest 130,211 611,298 -5,182  
SPI 200(SFE) Weekly Monthly
Jun23 230609 7107.0 7140.0 7089.0 7124.0 +20.0 61,864 242,867 +4,942  
Sep23 230609 7068.0 7101.0 7056.0 7084.0 +20.0 12,381 12,743 +11,967  
Dec23 230609 7129.0 7129.0 7129.0 7129.0 +42.0 0 488 +0  
Total Volume and Open Interest 74,248 256,104 +16,911  
FTSE MIB(ISE)
Jun23 230609 27270.00 27385.00 27105.00 27189.00 -114.00 20,883 101,333 +2,609  
Sep23 230609 27370.00 27455.00 27180.00 27266.00 -114.00 276 1,558 +178  
Dec23 230609 27281.00 27281.00 27281.00 27281.00 -114.00 0 8 +0  
Total Volume and Open Interest 21,159 102,899 +2,787  
KOSPI 200(KFE)
Sep23 230609 346.05 349.50 344.80 349.50 +5.05 111,402 270,413 +46,247  
Dec23 230609 347.65 351.30 346.85 351.30 +4.95 139 21,774 -452  
Mar24 230609 346.00 350.65 346.00 350.65 +7.10 5 11,295 +114  
Total Volume and Open Interest 231,074 430,666 +8,598  
GSCI(CME) Weekly Monthly
Jun23 230609 547.30 552.05 545.65 552.05 +1.90 92 424 -61  
Jul23 230609 538.70 542.95 538.00 542.95 +1.95 89 134 +73  
Aug23 230609 540.45 540.45 540.45 540.45 -3.05        
Total Volume and Open Interest 181 558 +12  
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?

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!