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 +23.25 143,477 243,861 -4,201 Hover/Click
Aug23 230609 1274.00 1300.25 1272.00 1296.00 +16.75 34,105 56,415 +3,155 Hover/Click
Sep23 230609 1198.75 1221.50 1195.50 1218.00 +15.75 16,997 35,673 +1,354 Hover/Click
Nov23 230609 1186.75 1205.75 1182.25 1204.25 +15.25 89,843 226,173 +7,900 Hover/Click
Jan24 230609 1193.50 1215.00 1191.75 1213.50 +15.25 8,954 37,947 -5 Hover/Click
Mar24 230609 1193.00 1212.50 1191.00 1211.75 +14.75 6,555 38,694 +418 Hover/Click
May24 230609 1194.25 1214.75 1193.75 1213.50 +14.25 2,918 19,010 +794 Hover/Click
Jul24 230609 1198.50 1218.50 1198.00 1217.50 +14.25 1,588 9,480 -35 Hover/Click
Aug24 230609 1198.00 1204.25 1198.00 1204.25 +14.25 7 591 +3 Hover/Click
Sep24 230609 1174.25 1174.25 1174.25 1174.25 +15.00 4 764 +2 Hover/Click
Nov24 230609 1147.50 1163.50 1144.75 1163.00 +16.25 442 8,460 -190 Hover/Click
Jan25 230609 1158.00 1164.25 1158.00 1164.25 +16.00 0 67 +0 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 304,894 678,317 +9,194  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230609 403.60 407.10 396.80 397.20 -6.80 87,731 145,375 +296 Hover/Click
Aug23 230609 393.40 396.80 389.10 390.00 -3.90 35,916 68,696 +2,580 Hover/Click
Sep23 230609 379.60 383.10 377.10 379.10 -1.20 14,442 52,651 +1,831 Hover/Click
Oct23 230609 367.40 370.90 365.90 368.90 +0.90 8,204 29,837 +306 Hover/Click
Dec23 230609 365.20 368.60 363.60 366.60 +1.10 50,662 139,341 +3,450 Hover/Click
Jan24 230609 362.80 366.00 361.30 364.00 +0.90 7,991 32,452 +572 Hover/Click
Mar24 230609 356.70 359.80 355.10 357.40 +0.60 3,600 17,882 +586 Hover/Click
May24 230609 353.40 356.90 351.50 354.10 +0.50 1,267 8,960 +222 Hover/Click
Jul24 230609 353.20 357.10 351.80 354.20 +0.50 872 4,962 +212 Hover/Click
Aug24 230609 354.90 356.00 350.60 352.80 +0.70 132 1,218 +31 Hover/Click
Total Volume and Open Interest 211,068 505,163 +10,199  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230609 52.26 54.92 52.20 54.59 +2.09 93,666 137,320 -11,700 Hover/Click
Aug23 230609 51.35 53.83 51.27 53.50 +1.92 33,146 73,930 +1,892 Hover/Click
Sep23 230609 50.75 53.08 50.64 52.75 +1.77 19,105 46,323 +845 Hover/Click
Oct23 230609 50.25 52.50 50.17 52.18 +1.69 9,354 30,566 +547 Hover/Click
Dec23 230609 50.05 52.23 49.91 51.96 +1.72 52,657 146,208 -1,672 Hover/Click
Jan24 230609 49.99 51.97 49.80 51.73 +1.65 9,453 26,550 +598 Hover/Click
Mar24 230609 49.90 51.63 49.60 51.47 +1.61 6,190 23,079 +660 Hover/Click
May24 230609 49.45 51.38 49.40 51.24 +1.61 2,613 16,770 -154 Hover/Click
Jul24 230609 49.12 51.13 49.12 50.97 +1.59 1,549 21,592 +387 Hover/Click
Aug24 230609 50.63 50.68 48.81 50.62 +1.56 83 1,786 -36 Hover/Click
Total Volume and Open Interest 227,973 530,676 -8,615  
Canola(WCE) Weekly Monthly
Jul23 230609 677.2 690.0 670.6 685.9 +6.1 14,078 85,674 -4,477 Hover/Click
Nov23 230609 652.6 667.8 644.9 664.9 +8.6 23,958 133,947 -46 Hover/Click
Jan24 230609 652.3 674.4 652.3 672.1 +9.3 4,137 18,091 +1,088 Hover/Click
Mar24 230609 659.0 680.5 659.0 678.8 +9.6 2,430 8,342 +1,154 Hover/Click
May24 230609 673.9 687.2 673.9 685.8 +10.7 1,133 3,784 +820 Hover/Click
Total Volume and Open Interest 46,217 252,456 -1,086  
Corn(CBOT) Weekly Monthly
Jul23 230609 608.25 609.00 597.50 604.25 -6.00 174,301 395,424 -26,893 Hover/Click
Sep23 230609 527.00 527.50 518.00 524.50 -4.00 101,533 346,120 +8,153 Hover/Click
Dec23 230609 531.75 533.00 523.00 530.50 -2.50 100,587 401,761 +182 Hover/Click
Mar24 230609 542.25 543.00 533.75 540.25 -3.00 11,606 66,150 +1,411 Hover/Click
May24 230609 547.50 548.00 539.25 545.25 -3.00 4,683 22,402 +20 Hover/Click
Jul24 230609 548.00 549.25 540.50 546.50 -3.00 4,305 38,382 +1,442 Hover/Click
Sep24 230609 513.75 517.00 509.25 511.50 -4.75 322 7,249 +102 Hover/Click
Dec24 230609 507.00 510.25 502.00 504.50 -4.75 1,798 27,095 +587 Hover/Click
Mar25 230609 512.25 517.50 510.75 512.25 -5.25 13 670 +11 Hover/Click
May25 230609 515.25 515.25 515.25 515.25 -5.00 0 42 +0 Hover/Click
Total Volume and Open Interest 399,158 1,307,158 -14,979  
Wheat(CBOT) Weekly Monthly
Jul23 230609 624.50 632.25 618.50 630.25 +4.00 89,270 179,671 -17,372 Hover/Click
Sep23 230609 638.25 645.50 630.50 641.75 +2.75 48,479 100,074 +8,231 Hover/Click
Dec23 230609 655.25 662.75 647.25 658.00 +1.75 23,147 69,125 -65 Hover/Click
Mar24 230609 668.50 676.50 661.50 672.00 +1.25 7,491 23,212 +1,187 Hover/Click
May24 230609 675.00 685.25 670.25 681.00 +1.25 4,994 8,604 -331 Hover/Click
Jul24 230609 680.25 690.50 675.50 686.25 +1.25 5,428 12,407 +186 Hover/Click
Total Volume and Open Interest 179,322 397,117 -8,084  
Wheat(KCBT) Weekly Monthly
Jul23 230609 803.75 804.75 785.25 797.75 -7.00 36,124 66,160 -8,215 Hover/Click
Sep23 230609 803.00 803.00 783.50 793.75 -10.00 26,995 57,788 +2,655 Hover/Click
Dec23 230609 802.25 802.25 783.50 792.75 -9.75 11,951 39,062 +44 Hover/Click
Mar24 230609 791.50 796.25 780.00 788.50 -9.50 3,852 17,839 +699 Hover/Click
May24 230609 783.50 788.75 774.00 781.00 -8.50 2,101 4,087 -74 Hover/Click
Jul24 230609 761.75 767.75 753.50 763.00 -4.50 1,120 3,376 +34 Hover/Click
Sep24 230609 754.75 767.50 754.25 763.50 -2.25 117 506 +5 Hover/Click
Total Volume and Open Interest 82,436 189,330 -4,783  
Wheat(MGE) Weekly Monthly
Jul23 230609 814.00 815.75 801.75 811.75 -4.00 2,872 23,914 -996 Hover/Click
Sep23 230609 813.00 817.75 803.75 812.50 -5.50 2,031 20,246 +194 Hover/Click
Dec23 230609 822.25 822.50 809.00 817.50 -5.75 688 11,519 +217 Hover/Click
Mar24 230609 826.75 826.75 818.50 823.25 -5.50 77 2,682 +13 Hover/Click
May24 230609 821.00 824.75 820.75 824.75 -2.50 0 136 +0 Hover/Click
Jul24 230609 810.75 820.00 810.75 820.00 -7.00 0 53 +0 Hover/Click
Total Volume and Open Interest 5,668 58,675 -572  
Oats(CBOT) Weekly Monthly
Jul23 230609 361.75 368.00 353.50 358.50 +2.25 506 2,116 -130 Hover/Click
Sep23 230609 362.00 367.00 360.00 361.50 +2.00 74 676 +14 Hover/Click
Dec23 230609 363.75 373.00 361.00 364.75 +1.00 91 1,426 +33 Hover/Click
Mar24 230609 372.50 373.50 372.50 373.50 +1.00 0 155 +0 Hover/Click
Total Volume and Open Interest 671 4,384 -83  
Rough Rice(CBOT) Weekly Monthly
Jul23 230609 18.77 19.42 18.57 19.02 +0.24 541 2,544 -53 Hover/Click
Sep23 230609 15.39 15.46 15.30 15.46 +0.07 209 4,974 +36 Hover/Click
Nov23 230609 15.52 15.56 15.45 15.56 +0.08 2 662 +1 Hover/Click
Jan24 230609 15.69 15.69 15.69 15.69 +0.07 0 52 +0 Hover/Click
Total Volume and Open Interest 752 8,233 -16  
Live Cattle(CME) Weekly Monthly
Jun23 230609 179.185 180.185 177.285 178.235 -0.550 6,930 11,189 -2,768 Hover/Click
Aug23 230609 172.450 173.450 170.950 171.850 -0.400 49,849 150,637 -1,925 Hover/Click
Oct23 230609 174.500 176.100 173.750 174.800 +0.100 28,192 79,357 +2,474 Hover/Click
Dec23 230609 177.535 178.830 176.800 177.785 +0.250 19,452 47,195 +990 Hover/Click
Feb24 230609 180.735 182.050 180.000 180.950 +0.100 9,413 21,456 +1,293 Hover/Click
Apr24 230609 183.500 184.650 182.600 183.550 +0.115 4,315 13,787 +336 Hover/Click
Total Volume and Open Interest 120,478 332,167 +1,025  
Feeder Cattle(CME) Weekly Monthly
Aug23 230609 239.250 240.900 236.830 239.000 +0.350 11,504 33,819 -1,073 Hover/Click
Sep23 230609 241.880 243.830 239.630 241.700 +0.215 5,147 9,718 +196 Hover/Click
Oct23 230609 243.950 245.750 241.380 243.500 +0.050 3,986 8,048 -205 Hover/Click
Nov23 230609 244.985 246.850 242.400 244.580 unch 3,217 6,083 -140 Hover/Click
Jan24 230609 244.200 246.080 241.735 243.935 -0.165 1,387 3,988 +186 Hover/Click
Mar24 230609 244.950 246.650 242.600 244.800 -0.150 566 940 +71 Hover/Click
Apr24 230609 247.700 248.900 245.185 247.450 -0.450 165 416 +51 Hover/Click
Total Volume and Open Interest 26,024 63,168 -892  
Lean Hogs(CME) Weekly Monthly
Jun23 230609 87.350 88.000 87.200 87.880 +0.200 6,709 15,887 -1,403 Hover/Click
Jul23 230609 87.000 90.200 86.980 89.630 +2.430 31,118 55,728 -8,680 Hover/Click
Aug23 230609 82.180 84.480 82.100 83.950 +1.520 25,371 60,020 +171 Hover/Click
Oct23 230609 74.050 75.880 74.050 75.380 +0.930 8,957 36,974 -900 Hover/Click
Dec23 230609 72.000 73.500 71.980 73.180 +1.000 6,756 26,748 -865 Hover/Click
Feb24 230609 78.500 79.230 78.130 79.050 +0.400 3,363 14,692 +498 Hover/Click
Apr24 230609 84.200 84.630 83.250 84.350 +0.150 396 4,616 +128 Hover/Click
May24 230609 88.800 88.800 87.550 88.680 +0.650 17 104 +0  
Total Volume and Open Interest 82,776 215,938 -11,011  
Class III Milk(CME) Weekly Monthly
Jun23 230609 15.14 15.17 15.08 15.11 -0.04 599 6,856 +631 Hover/Click
Jul23 230609 16.07 16.21 15.87 15.97 -0.10 767 6,545 +138 Hover/Click
Aug23 230609 17.00 17.18 16.85 16.92 -0.16 170 3,690 +8 Hover/Click
Sep23 230609 18.05 18.06 17.75 17.79 unch 48 2,711 -17 Hover/Click
Oct23 230609 18.38 18.44 18.30 18.30 +0.05 33 1,811 +14 Hover/Click
Nov23 230609 18.65 18.65 18.58 18.60 +0.10 21 1,522 +8 Hover/Click
Dec23 230609 18.08 18.15 18.03 18.05 -0.02 13 1,241 +2 Hover/Click
Jan24 230609 18.00 18.00 18.00 18.00 unch 0 412 +0 Hover/Click
Feb24 230609 17.99 17.99 17.99 17.99 unch 0 382 +0 Hover/Click
Mar24 230609 17.90 17.90 17.90 17.90 -0.07 0 417 +0 Hover/Click
Apr24 230609 17.95 17.95 17.95 17.95 unch 29 197 +9 Hover/Click
May24 230609 17.95 17.95 17.95 17.95 -0.03 4 203 +2 Hover/Click
Jun24 230609 17.90 17.90 17.90 17.90 unch 23 183 +18 Hover/Click
Total Volume and Open Interest 1,714 26,476 +817  
Cocoa(ICE) Weekly Monthly
Jul23 230609 3162 3182 3142 3180 +31 43,640 55,166 -19,168 Hover/Click
Sep23 230609 3149 3178 3144 3175 +38 52,323 132,092 +15,741 Hover/Click
Dec23 230609 3144 3169 3138 3166 +36 16,975 87,335 +2,711 Hover/Click
Mar24 230609 3107 3130 3100 3126 +32 7,678 41,730 +1,401 Hover/Click
May24 230609 3082 3099 3076 3096 +24 4,031 10,210 +946 Hover/Click
Jul24 230609 3055 3074 3052 3069 +18 1,051 6,260 +188 Hover/Click
Sep24 230609 3031 3048 3025 3043 +15 358 3,801 +105 Hover/Click
Total Volume and Open Interest 126,279 337,767 +2,038  
Coffee "C"(ICE) Weekly Monthly
Jul23 230609 196.60 196.60 188.80 190.65 -4.20 28,687 51,326 -6,310 Hover/Click
Sep23 230609 191.50 191.75 185.10 186.65 -3.70 24,628 73,101 +2,340 Hover/Click
Dec23 230609 187.40 189.00 183.10 184.60 -3.05 9,459 38,605 -791 Hover/Click
Mar24 230609 186.90 188.55 183.00 184.45 -2.75 4,109 18,358 +511 Hover/Click
May24 230609 189.00 189.00 183.60 185.05 -2.55 1,727 9,110 +733 Hover/Click
Jul24 230609 188.85 189.05 184.00 185.50 -2.40 688 4,113 +231 Hover/Click
Total Volume and Open Interest 69,635 201,146 -3,301  
Orange Juice(ICE) Weekly Monthly
Jul23 230609 259.95 263.35 257.05 257.95 -0.40 940 6,721 -366 Hover/Click
Sep23 230609 253.50 256.30 250.55 250.65 -0.30 237 2,022 +77 Hover/Click
Nov23 230609 245.00 245.00 244.65 244.65 -0.05 11 553 -1 Hover/Click
Jan24 230609 237.45 237.45 237.45 237.45 +1.75 1 36 +0 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 1,189 9,341 -290  
Sugar #11(ICE) Weekly Monthly
Jul23 230609 25.70 26.15 25.35 25.38 -0.10 75,790 293,324 -13,341 Hover/Click
Oct23 230609 25.30 25.74 24.98 25.02 -0.07 62,040 323,993 +9,366 Hover/Click
Mar24 230609 25.03 25.50 24.81 24.84 -0.04 24,962 175,141 +2,375 Hover/Click
May24 230609 23.65 23.98 23.38 23.41 -0.14 14,207 68,784 +277 Hover/Click
Jul24 230609 23.10 23.26 22.73 22.77 -0.25 15,133 82,342 +3,038 Hover/Click
Oct24 230609 22.55 22.67 22.23 22.26 -0.30 3,463 36,685 -186 Hover/Click
Mar25 230609 22.29 22.30 21.94 21.96 -0.32 936 23,605 +256 Hover/Click
May25 230609 20.87 20.92 20.57 20.62 -0.36 266 6,860 -13 Hover/Click
Total Volume and Open Interest 196,997 1,023,348 +1,813  
London Cocoa(LCE) Weekly Monthly
Jul23 230609 2412 2469 2412 2462 +48 9,471 50,801 -3,933 Hover/Click
Sep23 230609 2391 2431 2387 2426 +35 13,705 82,135 +3,998 Hover/Click
Dec23 230609 2340 2370 2338 2367 +26 6,440 65,221 +1,107 Hover/Click
Mar24 230609 2273 2299 2271 2296 +22 17,565 87,505 +11,248 Hover/Click
May24 230609 2246 2270 2245 2267 +20 3,758 23,308 +1,339 Hover/Click
Jul24 230609 2225 2246 2225 2242 +16 1,264 11,291 +739 Hover/Click
Sep24 230609 2205 2219 2203 2219 +14 119 5,544 +16 Hover/Click
Total Volume and Open Interest 52,468 331,134 +14,536  
London Sugar(LCE) Weekly Monthly
Aug23 230609 694.40 700.50 678.20 680.90 -7.90 3,957 32,218 -714 Hover/Click
Oct23 230609 684.10 693.10 677.10 677.90 -3.60 2,649 21,719 +128 Hover/Click
Dec23 230609 677.60 685.80 671.10 673.30 unch 1,274 15,414 +135 Hover/Click
Mar24 230609 669.30 677.40 663.70 664.80 +0.20 644 8,274 +36 Hover/Click
May24 230609 654.00 662.50 651.40 651.40 -0.10 250 4,028 -51 Hover/Click
Total Volume and Open Interest 8,956 85,769 -465  
Cotton(ICE) Weekly Monthly
Jul23 230609 84.31 84.63 83.77 84.04 -0.27 20,246 49,126 -7,515 Hover/Click
Oct23 230609 83.74 84.38 83.49 83.85 -0.10 9 39 +6 Hover/Click
Dec23 230609 81.45 82.17 81.35 81.82 +0.19 24,105 105,357 +2,744 Hover/Click
Mar24 230609 81.31 81.92 81.28 81.61 +0.15 3,664 16,245 +629 Hover/Click
May24 230609 81.15 81.74 81.15 81.52 +0.23 1,215 5,802 +37 Hover/Click
Jul24 230609 81.16 81.52 81.08 81.29 +0.28 466 4,665 -15 Hover/Click
Total Volume and Open Interest 49,992 190,372 -3,898  
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 230609 70.94 71.77 70.10 70.17 -1.12 299,127 298,823 -20,763 Hover/Click
Aug23 230609 71.11 71.93 70.26 70.33 -1.11 109,558 267,428 +6,109 Hover/Click
Sep23 230609 71.00 71.85 70.20 70.27 -1.04 96,535 247,729 +1,887 Hover/Click
Oct23 230609 70.80 71.56 69.96 70.02 -0.98 37,558 190,904 -2,511 Hover/Click
Nov23 230609 70.38 71.22 69.66 69.71 -0.93 21,033 69,132 +2,579 Hover/Click
Dec23 230609 70.00 70.86 69.32 69.38 -0.87 62,257 219,631 -4,590 Hover/Click
Jan24 230609 69.42 70.43 68.98 69.05 -0.83 8,977 50,508 +278 Hover/Click
Feb24 230609 69.24 70.08 68.67 68.72 -0.80 3,593 29,517 +632 Hover/Click
Mar24 230609 68.73 69.66 68.34 68.40 -0.77 13,194 42,959 -710 Hover/Click
Apr24 230609 68.51 69.31 68.03 68.09 -0.74 692 24,864 -41 Hover/Click
May24 230609 68.15 68.94 67.80 67.80 -0.70 1,878 19,178 -465 Hover/Click
Jun24 230609 67.99 68.80 67.44 67.51 -0.67 19,968 107,465 -436 Hover/Click
Jul24 230609 68.21 68.21 67.21 67.21 -0.64 2,441 16,376 +1,148 Hover/Click
Aug24 230609 67.98 68.02 66.90 66.90 -0.61 697 13,140 +315 Hover/Click
Sep24 230609 67.01 67.61 66.62 66.62 -0.58 1,876 35,828 +86 Hover/Click
Oct24 230609 66.81 67.06 66.37 66.37 -0.55 256 11,396 +24 Hover/Click
Total Volume and Open Interest 712,593 1,936,376 -15,252  
e-miNY Crude Oil(NYM)
Jul23 230609 70.925 71.775 70.100 70.175 -1.125 14,000 2,562 -163  
Aug23 230609 71.200 71.925 70.275 70.325 -1.125 1,145 1,289 +14  
Sep23 230609 70.800 71.825 70.225 70.275 -1.025 83 172 +1  
Oct23 230609 70.575 71.500 70.000 70.025 -0.975 9 29 -2  
Nov23 230609 70.300 71.150 69.700 69.700 -0.950 14 21 -4  
Dec23 230609 69.900 70.825 69.350 69.375 -0.875 67 321 -56  
Jan24 230609 69.050 70.100 69.050 69.050 -0.825 5 23 +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 0 11 +0  
Apr24 230609 69.300 69.300 68.100 68.100 -0.725 0 3 +0  
Total Volume and Open Interest 15,330 4,556 -215  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230609 238.28 240.30 235.93 236.10 -2.88 56,313 72,744 -4,748 Hover/Click
Aug23 230609 237.56 239.64 235.23 235.38 -2.82 33,663 39,769 +2,161 Hover/Click
Sep23 230609 237.60 239.91 235.45 235.59 -2.83 24,849 36,244 +259 Hover/Click
Oct23 230609 238.04 240.22 235.77 235.89 -2.79 12,495 32,561 +2,258 Hover/Click
Nov23 230609 237.98 239.85 235.51 235.62 -2.70 8,557 21,414 -696 Hover/Click
Dec23 230609 236.71 239.21 234.92 235.06 -2.62 15,702 42,099 +30 Hover/Click
Jan24 230609 237.50 238.86 234.70 234.84 -2.52 3,755 12,842 +53 Hover/Click
Feb24 230609 235.70 237.72 234.40 234.40 -2.38 2,419 5,680 +290 Hover/Click
Mar24 230609 235.54 237.09 233.14 233.26 -2.19 3,255 8,365 +101 Hover/Click
Apr24 230609 233.46 234.32 231.13 231.22 -2.06 872 4,426 +189 Hover/Click
May24 230609 232.10 233.39 229.84 229.84 -2.04 455 2,233 +23 Hover/Click
Jun24 230609 231.12 232.87 228.53 228.71 -2.06 1,233 12,367 +36 Hover/Click
Jul24 230609 230.00 230.00 228.16 228.16 -2.04 225 1,129 +62 Hover/Click
Aug24 230609 231.00 231.00 227.77 227.77 -2.01 199 1,078 +61 Hover/Click
Total Volume and Open Interest 165,157 307,869 +319  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230609 260.31 263.48 258.60 259.32 -1.95 121,248 97,485 -11,636 Hover/Click
Aug23 230609 250.14 253.35 248.87 249.36 -2.14 122,881 71,036 +1,118 Hover/Click
Sep23 230609 242.49 244.94 240.59 241.07 -2.18 62,084 53,944 +2,735 Hover/Click
Oct23 230609 221.60 224.38 219.85 220.17 -2.69 21,669 37,821 +1,323 Hover/Click
Nov23 230609 214.70 216.18 211.81 212.06 -2.75 8,966 17,745 +447 Hover/Click
Dec23 230609 208.86 211.35 207.17 207.37 -2.77 11,728 24,560 -823 Hover/Click
Jan24 230609 209.75 209.75 205.60 205.86 -2.68 3,745 19,377 +564 Hover/Click
Feb24 230609 209.65 209.73 205.88 206.05 -2.45 1,951 4,337 +151 Hover/Click
Mar24 230609 209.83 210.21 206.97 207.06 -2.30 1,128 5,056 +391 Hover/Click
Apr24 230609 225.66 226.50 223.18 223.18 -2.32 355 1,926 +67 Hover/Click
Total Volume and Open Interest 356,697 341,864 -5,503  
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 -0.098 182,391 330,247 -37,620 Hover/Click
Aug23 230609 2.402 2.415 2.325 2.331 -0.103 63,562 124,628 +6,067 Hover/Click
Sep23 230609 2.407 2.424 2.329 2.338 -0.102 85,190 206,842 +7,257 Hover/Click
Oct23 230609 2.531 2.546 2.460 2.470 -0.092 30,586 108,950 -1,234 Hover/Click
Nov23 230609 2.972 2.984 2.924 2.937 -0.064 16,724 66,579 +1,801 Hover/Click
Dec23 230609 3.419 3.432 3.374 3.387 -0.065 9,823 44,510 -33 Hover/Click
Jan24 230609 3.690 3.706 3.644 3.655 -0.068 20,572 79,322 +159 Hover/Click
Feb24 230609 3.627 3.642 3.581 3.596 -0.062 9,026 33,590 +1,002 Hover/Click
Mar24 230609 3.358 3.370 3.313 3.330 -0.056 26,816 57,862 +413 Hover/Click
Apr24 230609 3.068 3.073 3.019 3.041 -0.048 11,932 57,131 +597 Hover/Click
May24 230609 3.055 3.066 3.005 3.031 -0.043 5,478 25,719 +1,251 Hover/Click
Jun24 230609 3.156 3.162 3.114 3.138 -0.041 3,312 11,231 +243 Hover/Click
Jul24 230609 3.264 3.264 3.225 3.252 -0.038 2,411 10,978 +338 Hover/Click
Aug24 230609 3.307 3.307 3.274 3.296 -0.037 1,377 10,824 -78 Hover/Click
Sep24 230609 3.271 3.320 3.239 3.265 -0.033 1,362 10,808 +364 Hover/Click
Oct24 230609 3.352 3.362 3.319 3.348 -0.031 2,252 30,934 +34 Hover/Click
Total Volume and Open Interest 476,946 1,371,196 -18,668  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230609 75.53 76.57 74.71 74.79 -1.17 325,628 449,314 -26,985 Hover/Click
Sep23 230609 75.43 76.46 74.67 74.74 -1.10 255,691 405,164 -5,438 Hover/Click
Oct23 230609 75.12 76.14 74.42 74.49 -1.01 140,041 188,417 -10,655 Hover/Click
Nov23 230609 74.69 75.78 74.12 74.20 -0.92 61,190 121,566 +1,263 Hover/Click
Dec23 230609 74.28 75.39 73.80 73.87 -0.84 133,273 280,484 -5,306 Hover/Click
Jan24 230609 73.90 75.01 73.47 73.54 -0.78 36,000 76,449 -25 Hover/Click
Feb24 230609 73.60 74.64 73.14 73.21 -0.74 11,924 70,396 +637 Hover/Click
Mar24 230609 73.27 74.32 72.84 72.90 -0.71 15,053 67,594 +708 Hover/Click
Apr24 230609 72.95 74.00 72.54 72.61 -0.68 2,188 22,320 +411 Hover/Click
May24 230609 72.65 73.61 72.26 72.33 -0.65 1,920 22,821 -393 Hover/Click
Jun24 230609 72.37 73.41 72.02 72.07 -0.63 21,125 88,160 -838 Hover/Click
Jul24 230609 72.77 72.77 71.81 71.81 -0.60 1,170 16,471 -205 Hover/Click
Aug24 230609 71.56 71.56 71.56 71.56 -0.57 566 12,907 -121 Hover/Click
Sep24 230609 71.33 71.33 71.33 71.33 -0.54 1,600 24,123 -36 Hover/Click
Total Volume and Open Interest 1,054,718 2,162,742 -46,805  
Gas Oil(ICE) Weekly Monthly
Jun23 230609 702.00 711.50 696.50 708.00 +4.00 38,259 35,541 -18,711 Hover/Click
Jul23 230609 692.50 699.75 686.25 697.50 +3.00 106,986 138,496 +6,455 Hover/Click
Aug23 230609 689.50 696.25 682.75 694.00 +2.25 56,063 84,595 +4,937 Hover/Click
Sep23 230609 689.00 696.50 683.50 694.25 +1.75 34,795 68,293 +2,969 Hover/Click
Oct23 230609 689.50 697.25 684.25 695.25 +1.75 14,865 71,052 -143 Hover/Click
Nov23 230609 686.50 693.50 680.50 691.50 +1.50 10,668 38,638 +636 Hover/Click
Dec23 230609 680.50 688.75 675.50 686.50 +1.75 24,996 99,661 -1,064 Hover/Click
Jan24 230609 679.25 687.00 675.00 685.00 +2.00 2,364 23,216 +191 Hover/Click
Feb24 230609 677.75 685.75 673.25 683.75 +2.00 998 13,063 +62 Hover/Click
Mar24 230609 675.75 683.75 671.00 681.50 +2.00 3,697 27,935 +444 Hover/Click
Total Volume and Open Interest 300,941 696,146 -2,481  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230609 70.87 71.78 70.11 70.17 -1.12 35,286 74,510 -5,724 Hover/Click
Aug23 230609 71.03 71.96 70.27 70.33 -1.11 55,622 97,313 +5,177 Hover/Click
Sep23 230609 71.12 71.81 70.22 70.27 -1.04 48,227 80,745 +1,910 Hover/Click
Oct23 230609 70.53 71.53 69.97 70.02 -0.98 28,279 29,874 -2,512 Hover/Click
Nov23 230609 70.12 70.96 69.71 69.71 -0.93 9,956 12,412 +206 Hover/Click
Dec23 230609 69.92 70.79 69.38 69.38 -0.87 15,696 78,148 -2,738 Hover/Click
Jan24 230609 69.98 69.98 69.05 69.05 -0.83 736 10,262 +34 Hover/Click
Feb24 230609 68.72 68.72 68.72 68.72 -0.80 230 7,223 +14 Hover/Click
Mar24 230609 69.53 69.53 68.40 68.40 -0.77 633 10,076 +81 Hover/Click
Apr24 230609 68.92 68.92 68.09 68.09 -0.74 101 4,345 +28 Hover/Click
May24 230609 68.86 68.86 67.80 67.80 -0.70 55 2,994 +11 Hover/Click
Jun24 230609 68.32 68.32 67.51 67.51 -0.67 3,622 29,471 -19 Hover/Click
Jul24 230609 67.21 67.21 67.21 67.21 -0.64 14 2,583 +0 Hover/Click
Aug24 230609 66.90 66.90 66.90 66.90 -0.61 0 1,896 +0 Hover/Click
Sep24 230609 66.62 66.62 66.62 66.62 -0.58 103 7,223 +52 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 203,943 525,285 -3,712  
US Dollar Index(ICE) Weekly Monthly
Jun23 230609 103.300 103.585 103.280 103.533 +0.217 12,567 29,326 -763 Hover/Click
Sep23 230609 102.920 103.195 102.900 103.147 +0.225 1,560 4,238 +426 Hover/Click
Dec23 230609 102.817 102.817 102.817 102.817 +0.235 2 30 +2 Hover/Click
Total Volume and Open Interest 14,129 33,595 -335  
Australian Dollar(CME) Weekly Monthly
Jun23 230609 67.17 67.53 66.95 67.41 +0.24 92,641 179,558 -11,062 Hover/Click
Sep23 230609 67.35 67.70 67.13 67.59 +0.25 5,917 19,945 +1,710 Hover/Click
Dec23 230609 67.48 67.82 67.28 67.73 +0.25 9 160 -2 Hover/Click
Total Volume and Open Interest 98,842 200,341 -9,339  
British Pound(CME) Weekly Monthly
Jun23 230609 125.62 125.93 125.37 125.78 +0.19 98,007 210,063 -3,580 Hover/Click
Sep23 230609 125.80 126.10 125.55 125.95 +0.19 10,358 21,812 +3,243 Hover/Click
Dec23 230609 125.66 126.11 125.59 125.98 +0.18 1,631 9,206 +84 Hover/Click
Total Volume and Open Interest 110,383 241,935 -182  
Canadian Dollar(CME) Weekly Monthly
Jun23 230609 74.87 75.13 74.80 74.91 +0.03 104,229 150,032 -6,292 Hover/Click
Sep23 230609 74.98 75.24 74.91 75.03 +0.04 12,827 11,613 +2,573 Hover/Click
Dec23 230609 75.13 75.28 75.00 75.09 +0.04 235 2,261 +135 Hover/Click
Mar24 230609 75.14 75.34 75.02 75.14 +0.06 5 139 +4 Hover/Click
Total Volume and Open Interest 117,534 164,457 -3,568  
Japanese Yen(CME) Weekly Monthly
Jun23 230609 72.08 72.15 71.65 71.82 -0.26 182,014 232,669 +2,763 Hover/Click
Sep23 230609 73.12 73.19 72.68 72.86 -0.26 27,712 27,776 +15,515 Hover/Click
Dec23 230609 73.99 73.99 73.77 73.93 -0.25 115 273 +83 Hover/Click
Total Volume and Open Interest 210,259 263,994 +18,662  
Swiss Franc(CME) Weekly Monthly
Jun23 230609 111.33 111.41 110.72 110.82 -0.50 15,771 43,823 +1,140 Hover/Click
Sep23 230609 112.40 112.47 111.80 111.89 -0.51 572 1,367 +156 Hover/Click
Dec23 230609 113.33 113.33 112.89 112.96 -0.52 2 160 -2 Hover/Click
Total Volume and Open Interest 16,345 45,381 +1,294  
EuroFX(CME) Weekly Monthly
Jun23 230609 107.88 107.91 107.48 107.55 -0.30 246,296 676,282 -50,643 Hover/Click
Sep23 230609 108.41 108.44 108.02 108.09 -0.30 77,800 96,916 +48,833 Hover/Click
Dec23 230609 108.70 108.90 108.52 108.58 -0.30 26 3,261 -20 Hover/Click
Total Volume and Open Interest 324,541 780,051 -1,916  
Mexican Peso(CME) Weekly Monthly
Jun23 230609 574.38 578.63 574.25 578.13 +4.25 60,832 212,929 -17,239 Hover/Click
Sep23 230609 564.50 568.50 564.25 568.00 +4.25 25,225 26,570 +20,783 Hover/Click
Total Volume and Open Interest 86,057 239,538 +3,544  
Brazilian Real(CME) Weekly Monthly
Jul23 230609 202.35 205.10 202.15 204.40 +1.90 4,346 43,083 +108  
Aug23 230609 201.80 204.00 201.15 203.35 +1.95 58 192 +1  
Sep23 230609 202.15 203.20 200.60 202.40 +2.15 208 3,724 +204 Hover/Click
Oct23 230609 201.45 201.45 201.45 201.45 +2.25        
Total Volume and Open Interest 4,612 46,999 +313  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230609 127~030 127~160 126~230 127~110 -0~040 117 10,316 -5,762 Hover/Click
Sep23 230609 127~160 127~220 126~260 127~160 -0~040 295,971 1,240,536 +7,379 Hover/Click
Dec23 230609 127~170 127~170 127~110 127~170 -0~040 0 5 +0 Hover/Click
Total Volume and Open Interest 296,088 1,250,857 +1,617  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230609 112~245 112~315 112~175 112~210 -0~120 5,152 6,458 -12,883 Hover/Click
Sep23 230609 113~220 113~230 113~065 113~125 -0~110 1,617,909 4,587,385 +27,799 Hover/Click
Dec23 230609 114~095 114~095 113~280 113~285 -0~110 177 56 +51 Hover/Click
Total Volume and Open Interest 1,623,238 4,593,899 +14,967  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230609 107~282 107~296 107~212 107~232 -0~096 1,785 3,582 -15,283 Hover/Click
Sep23 230609 108~164 108~166 108~042 108~066 -0~102 1,182,436 4,849,029 +17,880 Hover/Click
Dec23 230609 108~282 108~282 108~282 108~282 -0~102       Hover/Click
Total Volume and Open Interest 1,184,221 4,852,611 +2,597  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230609 102~022 102~050 101~312 101~312 -0~050 5,068 5,671 +2,418 Hover/Click
Sep23 230609 102~190 102~192 102~125 102~132 -0~054 809,832 3,399,624 +51,606 Hover/Click
Dec23 230609 103~004 103~004 103~004 103~004 -0~055 0 6 +0 Hover/Click
Total Volume and Open Interest 814,900 3,405,301 +54,024  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230609 95.110 95.130 95.095 95.110 -0.005 25,920 228,037 -530  
Sep23 230609 94.665 94.685 94.615 94.650 -0.015 32,255 186,700 -957  
Dec23 230609 94.560 94.580 94.495 94.535 -0.015 39,185 179,056 -2,212  
Mar24 230609 94.615 94.650 94.555 94.595 -0.015 29,961 106,583 -27  
Jun24 230609 94.795 94.825 94.715 94.760 -0.015 22,919 116,221 -1,083  
Sep24 230609 95.005 95.040 94.925 94.970 -0.015 25,228 87,183 +323  
Dec24 230609 95.205 95.240 95.125 95.170 -0.010 40,693 144,218 +3,243  
Mar25 230609 95.345 95.385 95.275 95.320 +0.005 19,245 77,324 +684  
Jun25 230609 95.440 95.490 95.390 95.440 +0.020 13,105 51,688 -328  
Sep25 230609 95.540 95.595 95.500 95.550 +0.035 8,720 34,847 -761  
Dec25 230609 95.625 95.680 95.600 95.650 +0.045 8,113 51,760 -683  
Mar26 230609 95.695 95.760 95.690 95.735 +0.045 5,972 43,778 -100  
Jun26 230609 95.770 95.825 95.760 95.805 +0.045 1,485 19,587 -37  
Sep26 230609 95.825 95.890 95.825 95.870 +0.045 1,655 15,089 -198  
Dec26 230609 95.900 95.950 95.890 95.930 +0.040 1,889 17,738 -288  
Mar27 230609 95.965 96.010 95.950 95.990 +0.040 1,714 22,527 -182  
Jun27 230609 96.020 96.050 95.995 96.035 +0.040 940 10,040 +142  
Sep27 230609 96.050 96.080 96.040 96.070 +0.045 1,049 2,886 +204  
Total Volume and Open Interest 282,668 1,546,963 -1,780  
Ultra T-Bond(CBOT)
Jun23 230609 135~10 136~01 134~30 135~26 +0~01 922 4,596 -71  
Sep23 230609 135~28 136~10 135~03 136~01 -0~01 206,472 1,464,156 +5,758  
Dec23 230609 136~01 136~01 136~01 136~01 -0~01        
Total Volume and Open Interest 207,394 1,468,752 +5,687  
Ultra 10-Yr T-Note(CBOT)
Jun23 230609 118~100 118~165 118~030 118~115 -0~105 273 2,256 -10,484  
Sep23 230609 119~165 119~185 118~305 119~090 -0~100 374,190 1,650,916 +2,431  
Dec23 230609 119~020 119~020 119~020 119~020 -0~100        
Total Volume and Open Interest 374,463 1,653,172 -8,053  
30 Day Federal Funds(CBOT)
Jun23 230609 94.887 94.887 94.880 94.880 -0.005 74,465 274,422 +4,827  
Jul23 230609 94.835 94.835 94.820 94.820 -0.010 195,491 380,654 +1,328  
Aug23 230609 94.725 94.730 94.705 94.705 -0.020 143,281 295,147 +686  
Sep23 230609 94.730 94.740 94.710 94.710 -0.020 18,612 59,651 +2,237  
Oct23 230609 94.745 94.760 94.720 94.725 -0.025 73,727 164,519 +7,126  
Nov23 230609 94.845 94.865 94.810 94.820 -0.035 34,447 123,380 +4,419  
Total Volume and Open Interest 615,149 1,510,050 +27,681  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230608 148.03 148.09 147.80 147.88 -0.16 601 1,590 +399 Hover/Click
Dec23 230608 147.78 147.78 147.78 147.78 -0.16       Hover/Click
Mar24 230608 147.78 147.78 147.78 147.78 -0.16       Hover/Click
Total Volume and Open Interest 2,624 19,042 +522  
Euro-Buxl(EUREX)
Sep23 230609 135.08 136.78 134.64 136.52 +1.84 97,102 211,495 -5,257  
Dec23 230609 135.80 135.80 135.80 135.80 +1.84 0 2 +0  
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 +0.51 858,552 1,296,788 +67,771 Hover/Click
Dec23 230609 133.64 133.67 133.38 133.67 +0.51 1 28 -6 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 +0.11 692,231 1,400,883 +32,200 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 +0.00 547,466 1,701,026 -24,339  
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 1,340 819 -692 Hover/Click
Sep23 230609 96~01 96~20 95~28 96~12 +0~12 168,964 501,362 +1,966 Hover/Click
Total Volume and Open Interest 170,304 502,181 +1,274  
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 230609 96.430 96.445 96.425 96.435 unch 109,367 537,211 +7,872  
Sep23 230609 96.160 96.195 96.145 96.175 +0.010 145,140 593,418 -1,011  
Dec23 230609 96.220 96.260 96.195 96.235 +0.020 116,389 415,770 -3,434  
Total Volume and Open Interest 988,181 3,673,115 +25,176  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230608 95.80 95.81 95.78 95.80 -0.02 83,636 162,435 +1,862  
Sep23 230609 95.45 95.49 95.45 95.48 +0.03 56,141 186,645 +0  
Dec23 230609 95.37 95.43 95.37 95.42 +0.04 38,867 165,288 +0  
Mar24 230609 95.47 95.53 95.46 95.52 +0.05 24,191 134,956 +0  
Jun24 230609 95.60 95.67 95.58 95.66 +0.06 17,569 110,648 +0  
Sep24 230609 95.77 95.84 95.74 95.83 +0.07 9,915 90,544 +0  
Dec24 230609 95.90 95.99 95.87 95.98 +0.08 7,010 55,711 +0  
Mar25 230609 96.02 96.10 95.97 96.09 +0.08 5,792 43,022 +0  
Jun25 230609 96.09 96.17 96.05 96.17 +0.09 3,120 6,356 +0  
Sep25 230609 96.16 96.22 96.16 96.22 +0.07 11 410 +0  
Total Volume and Open Interest 246,297 956,589 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230609 95.99 96.06 95.98 96.04 +0.06 160,562 1,076,526 +0  
Sep23 230609 96.00 96.07 96.00 96.05 +0.06 16,922 42,906 +0  
Total Volume and Open Interest 177,484 1,119,432 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230609 96.11 96.18 96.11 96.17 +0.05 262,088 797,807 +0  
Sep23 230609 96.18 96.24 96.17 96.22 +0.05 3,134 10,520 +0  
Total Volume and Open Interest 265,222 808,327 +0  
Gold(CMX) Weekly Monthly
Jun23 230609 1965.1 1969.8 1960.3 1962.2 -1.4 139 3,033 -139 Hover/Click
Aug23 230609 1980.5 1987.8 1971.0 1977.2 -1.4 189,529 370,767 -906 Hover/Click
Oct23 230609 2000.2 2006.4 1990.6 1996.8 -1.3 2,059 12,385 +713 Hover/Click
Dec23 230609 2018.8 2025.8 2010.0 2016.1 -1.1 3,311 36,821 -104 Hover/Click
Feb24 230609 2037.5 2043.6 2030.0 2034.9 -0.9 442 5,694 -119 Hover/Click
Apr24 230609 2049.3 2060.1 2048.8 2052.8 -0.9 222 1,775 +83 Hover/Click
Jun24 230609 2073.2 2073.2 2069.8 2069.8 -1.1 96 1,212 -21 Hover/Click
Aug24 230609 2086.0 2086.0 2085.8 2085.8 -1.1 8 143 +0 Hover/Click
Oct24 230609 2099.4 2099.4 2099.4 2099.4 -1.1 13 40 -2 Hover/Click
Dec24 230609 2113.5 2113.5 2108.8 2112.4 -1.1 41 710 -12 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 196,679 435,775 -526  
Silver(CMX) Weekly Monthly
Jul23 230609 2436.0 2462.0 2428.0 2441.0 +6.2 73,325 91,494 -4,048 Hover/Click
Sep23 230609 2457.0 2483.5 2450.0 2462.9 +6.2 12,824 36,619 +5,434 Hover/Click
Dec23 230609 2489.0 2514.0 2483.0 2494.1 +6.3 1,007 8,466 -11 Hover/Click
Mar24 230609 2536.5 2538.0 2520.0 2526.3 +6.9 236 1,650 +5 Hover/Click
May24 230609 2549.0 2550.5 2548.0 2548.0 +7.9 73 315 +3 Hover/Click
Jul24 230609 2573.5 2574.5 2572.2 2572.2 +11.4 46 89 +12 Hover/Click
Sep24 230609 2590.9 2590.9 2590.9 2590.9 +11.4 0 9 +0 Hover/Click
Total Volume and Open Interest 87,513 139,250 +1,379  
Platinum(NYMEX) Weekly Monthly
Jul23 230609 1015.4 1023.6 1000.2 1012.8 -1.1 21,213 50,628 -2,147 Hover/Click
Oct23 230609 1020.7 1029.0 1005.7 1017.8 -1.6 3,719 15,823 +1,719 Hover/Click
Jan24 230609 1027.3 1031.1 1012.3 1022.7 -1.3 148 590 +22 Hover/Click
Apr24 230609 1032.7 1034.2 1018.9 1028.6 +0.2 15 72 +0 Hover/Click
Total Volume and Open Interest 25,095 67,130 -407  
Palladium(NYMEX) Weekly Monthly
Jun23 230609 1338.00 1338.00 1289.50 1289.60 -53.50 35 19 +9 Hover/Click
Sep23 230609 1348.50 1362.00 1293.00 1304.80 -53.50 1,392 11,517 +77 Hover/Click
Dec23 230609 1354.00 1358.50 1310.00 1319.20 -53.20 4 88 +2 Hover/Click
Total Volume and Open Interest 1,435 11,631 +90  
Copper(CMX) Weekly Monthly
Jul23 230609 378.75 383.35 376.95 378.90 -0.60 95,212 108,280 -8,471 Hover/Click
Sep23 230609 379.30 383.90 377.85 380.00 -0.30 30,682 64,935 +5,535 Hover/Click
Dec23 230609 380.60 385.00 379.25 381.20 -0.20 6,436 33,471 +468 Hover/Click
Mar24 230609 381.50 385.00 379.75 381.95 -0.10 1,704 11,911 +438 Hover/Click
May24 230609 381.00 385.20 380.35 382.20 -0.05 324 2,086 +141 Hover/Click
Total Volume and Open Interest 135,409 228,094 -1,662  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230609 33843 34000 33741 33909 +44 170,144 95,548 -1,558 Hover/Click
Sep23 230609 34132 34294 34027 34202 +43 2,298 4,100 +655 Hover/Click
Dec23 230609 34505 34557 34338 34434 +73 0 35 +0 Hover/Click
Mar24 230609 34493 34493 34493 34493 +45 0 1 +0 Hover/Click
Total Volume and Open Interest 172,442 99,684 -903  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230609 4297.75 4325.50 4284.00 4304.75 +6.50 1,925,195 2,382,944 -14,149 Hover/Click
Sep23 230609 4341.75 4369.50 4327.50 4348.75 +7.00 77,054 115,484 +21,729 Hover/Click
Dec23 230609 4383.50 4414.00 4373.00 4393.50 +7.50 1,227 6,080 +84 Hover/Click
Mar24 230609 4440.00 4449.75 4426.00 4439.00 +8.00 25 603 -19 Hover/Click
Total Volume and Open Interest 2,003,501 2,507,877 +7,645  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230609 14517.00 14687.50 14460.25 14556.25 +53.25 770,555 275,272 -14,119 Hover/Click
Sep23 230609 14692.25 14866.75 14635.50 14735.75 +57.00 26,197 17,431 +977 Hover/Click
Dec23 230609 14859.00 15031.25 14817.00 14903.00 +53.75 108 717 -52 Hover/Click
Total Volume and Open Interest 796,860 293,542 -13,194  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230609 2556.60 2562.90 2535.90 2543.40 -15.30 13,229 38,000 -744 Hover/Click
Sep23 230609 2580.20 2585.60 2559.60 2568.00 -13.90 45 62 +28 Hover/Click
Dec23 230609 2582.40 2582.40 2582.40 2582.40 -15.00       Hover/Click
Total Volume and Open Interest 13,274 38,062 -716  
Volatility Index(CBOE)
Jun23 230609 15.10 15.52 14.93 15.24 +0.23 60,977 164,847 -5,239  
Jul23 230609 17.07 17.35 16.90 17.13 +0.08 49,839 124,616 +3,666  
Aug23 230609 18.37 18.57 18.15 18.36 +0.01 16,852 51,794 +2,311  
Sep23 230609 19.56 19.70 19.32 19.50 -0.05 7,784 32,453 +970  
Total Volume and Open Interest 146,025 421,035 +3,409  
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 -14.90 307,688 512,518 -4,218 Hover/Click
Sep23 230609 1900.00 1903.30 1880.90 1886.20 -15.70 15,108 18,727 +10,157 Hover/Click
Dec23 230609 1909.30 1909.30 1900.40 1904.70 -15.00 4 109 +3 Hover/Click
Total Volume and Open Interest 322,800 531,354 +5,942  
Nikkei 225(CME)
Sep23 230609 31945 32595 31930 32430 +475 9,281 15,093 +1,864  
Dec23 230609 32330 32355 32330 32330 +495        
Total Volume and Open Interest 19,365 20,318 +273  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 133,460 98,196 -32,496  
Sep23 230609 31630 32245 31435 32190 +540 86,881 98,492 +17,273  
Dec23 230609 31965 31965 31965 31965 +535 0 6,250 +0  
Total Volume and Open Interest 176,444 192,654 -2,786  
Nikkei 225 Mini(JPX)
Jun23 230608 31835 32095 31415 31690 -180 1,201,190 477,885 -89,033  
Sep23 230609 31950 32245 31835 32200 +600 508,505 275,028 +33,762  
Dec23 230608 31550 31800 31125 31400 -180 7,101 7,378 +172  
Total Volume and Open Interest 1,634,495 776,821 -13,589  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 179,404 184,358 -16,338  
Sep23 230609 31950 32250 31840 32200 +600 99,053 189,433 +39,401  
Dec23 230609 31760 32000 31600 31970 +570 316 33,987 +1,454  
Total Volume and Open Interest 254,124 378,551 -30,849  
Nikkei 225(CME) Yen
Jun23 230608 31845 32035 31425 31890 +5 68,645 42,823 -12,597  
Sep23 230609 31825 32495 31810 32325 +490 40,059 48,402 +6,938  
Dec23 230609 32100 32235 31590 32100 +490        
Total Volume and Open Interest 95,596 90,373 +6,085  
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 47,260 238,878 -2,016  
Jul23 230609 7239.0 7250.0 7196.5 7224.5 -9.5 179 218 +2  
Aug23 230609 7244.0 7244.0 7244.0 7244.0 -9.5        
Sep23 230609 7283.5 7296.0 7251.0 7264.0 -8.5 9 39 +0  
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 47,448 239,136 -2,014  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230609 19242 19455 19194 19361 +111 112,630 109,920 -5,192  
Jul23 230609 19140 19350 19098 19264 +111 591 6,881 +149  
Aug23 230609 19238 19293 19238 19293 +113 1 1 -1  
Total Volume and Open Interest 113,411 129,484 -5,042  
DAX(EUREX) Weekly Monthly
Jun23 230609 16015.0 16023.0 15928.0 15957.0 -50.0 60,323 75,186 +1,463  
Sep23 230609 16151.0 16155.0 16069.0 16094.0 -49.0 1,579 2,565 +838  
Dec23 230609 16238.0 16238.0 16238.0 16238.0 -50.0 0 23 +0  
Total Volume and Open Interest 61,902 77,774 +2,301  
Mini-DAX(EUREX)
Jun23 230609 16018.0 16024.0 15930.0 15957.0 -50.0 37,138 14,012 +884  
Sep23 230609 16157.0 16157.0 16073.0 16094.0 -49.0 608 647 +289  
Dec23 230609 16238.0 16238.0 16238.0 16238.0 -50.0 0 5 +0  
Total Volume and Open Interest 37,746 14,664 +1,173  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230609 4308 4312 4277 4291 -12 681,364 3,359,659 +3,310  
Sep23 230609 4335 4337 4304 4317 -12 115,257 179,356 +56,975  
Dec23 230609 4342 4342 4342 4342 -12 0 60,148 -2  
Total Volume and Open Interest 796,621 3,609,520 +59,783  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230609 11332 11332 11239 11261 -51 32,423 137,701 +3,703  
Sep23 230609 11369 11369 11283 11306 -50 2,531 11,873 +2,410  
Dec23 230609 11344 11344 11344 11344 -49 3 711 +3  
Total Volume and Open Interest 34,957 150,285 +6,116  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230609 7620.50 7624.50 7550.50 7565.00 -41.50 107,828 587,975 -1,101  
Sep23 230609 7628.50 7635.50 7564.50 7577.50 -42.00 16,802 28,411 +5,315  
Dec23 230609 7632.00 7637.50 7632.00 7637.50 -38.50 0 94 +0  
Total Volume and Open Interest 124,630 616,480 +4,214  
SPI 200(SFE) Weekly Monthly
Jun23 230609 7107.0 7140.0 7089.0 7124.0 +20.0 53,324 237,433 +0  
Sep23 230609 7068.0 7101.0 7056.0 7084.0 +20.0 99 295 +0  
Dec23 230609 7129.0 7129.0 7129.0 7129.0 +42.0 0 488 +0  
Total Volume and Open Interest 53,424 238,220 +0  
FTSE MIB(ISE)
Jun23 230609 27270.00 27385.00 27105.00 27189.00 -114.00 18,095 98,724 +480  
Sep23 230609 27370.00 27455.00 27180.00 27266.00 -114.00 127 1,380 +89  
Dec23 230609 27281.00 27281.00 27281.00 27281.00 -114.00 0 8 +0  
Total Volume and Open Interest 18,222 100,112 +569  
KOSPI 200(KFE)
Sep23 230609 346.05 349.50 344.80 349.50 +5.05 65,680 224,166 +71,485  
Dec23 230609 347.65 351.30 346.85 351.30 +4.95 32 22,226 -183  
Mar24 230609 346.00 350.65 346.00 350.65 +7.10 0 11,181 +0  
Total Volume and Open Interest 231,276 422,068 -8,966  
GSCI(CME) Weekly Monthly
Jun23 230609 547.30 552.05 545.65 552.05 +1.90 82 485 -69  
Jul23 230609 538.70 542.95 538.00 542.95 +1.95 85 61 +60  
Aug23 230609 540.45 540.45 540.45 540.45 -3.05        
Total Volume and Open Interest 167 546 -9  
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