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 Mon June 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230612 1390.00 1392.75 1368.50 1372.75 -13.75 142,158 211,129 -13,492 Hover/Click
Aug23 230612 1298.75 1304.50 1287.75 1292.50 -3.50 28,871 54,918 +616 Hover/Click
Sep23 230612 1222.00 1230.00 1215.75 1221.25 +3.25 15,747 38,494 +1,598 Hover/Click
Nov23 230612 1211.25 1216.00 1202.50 1209.00 +4.75 93,607 242,555 +8,842 Hover/Click
Jan24 230612 1221.00 1224.75 1213.00 1219.25 +5.75 10,266 38,812 +806 Hover/Click
Mar24 230612 1216.25 1222.75 1212.25 1218.75 +7.00 9,376 39,751 +621 Hover/Click
May24 230612 1217.75 1223.75 1213.75 1221.25 +7.75 5,403 19,735 +754 Hover/Click
Jul24 230612 1221.00 1227.50 1217.75 1225.00 +7.50 2,418 9,750 +342 Hover/Click
Aug24 230612 1208.75 1212.75 1208.75 1212.75 +8.50 6 593 +1 Hover/Click
Sep24 230612 1182.25 1182.25 1182.25 1182.25 +8.00 51 782 +0 Hover/Click
Nov24 230612 1165.00 1174.25 1164.75 1171.00 +8.00 244 8,333 -33 Hover/Click
Jan25 230612 1172.25 1172.25 1172.25 1172.25 +8.00 3 71 +1 Hover/Click
Mar25 230612 1164.75 1164.75 1164.75 1164.75 +8.00 0 5 +0 Hover/Click
May25 230612 1149.00 1158.50 1149.00 1158.50 +9.00 0 845 +0 Hover/Click
Total Volume and Open Interest 308,151 666,107 +57  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230612 398.20 403.90 395.60 397.40 +0.20 73,679 124,355 -11,711 Hover/Click
Aug23 230612 390.80 395.20 388.90 390.20 +0.20 24,630 73,063 +2,952 Hover/Click
Sep23 230612 379.40 383.80 378.80 380.20 +1.10 13,540 55,049 +1,333 Hover/Click
Oct23 230612 369.40 373.20 368.80 371.90 +3.00 8,855 32,305 +1,612 Hover/Click
Dec23 230612 367.00 370.90 366.50 370.30 +3.70 47,493 152,331 +6,758 Hover/Click
Jan24 230612 365.40 368.60 364.20 368.30 +4.30 4,718 33,416 +179 Hover/Click
Mar24 230612 358.20 363.10 357.40 361.70 +4.30 3,468 18,048 +447 Hover/Click
May24 230612 355.90 358.20 354.10 358.00 +3.90 2,116 9,928 +620 Hover/Click
Jul24 230612 355.70 359.20 354.20 358.10 +3.90 1,785 5,686 +348 Hover/Click
Aug24 230612 354.80 356.50 352.30 356.50 +3.70 274 1,346 -3 Hover/Click
Total Volume and Open Interest 180,985 509,728 +2,640  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230612 54.59 54.85 53.70 53.98 -0.61 102,353 114,703 -11,701 Hover/Click
Aug23 230612 53.62 53.88 52.78 53.07 -0.43 41,024 75,455 +1,276 Hover/Click
Sep23 230612 52.90 53.17 52.21 52.48 -0.27 18,956 47,320 -140 Hover/Click
Oct23 230612 52.30 52.63 51.76 52.05 -0.13 11,559 31,220 +129 Hover/Click
Dec23 230612 52.06 52.43 51.53 51.92 -0.04 67,001 154,048 +5,645 Hover/Click
Jan24 230612 51.49 52.22 51.32 51.78 +0.05 13,976 29,661 +3,119 Hover/Click
Mar24 230612 51.27 51.98 51.06 51.57 +0.10 7,714 24,344 +810 Hover/Click
May24 230612 51.03 51.75 50.83 51.34 +0.10 4,122 17,813 +721 Hover/Click
Jul24 230612 50.70 51.47 50.59 51.06 +0.09 2,770 22,379 +504 Hover/Click
Aug24 230612 50.92 50.92 50.70 50.76 +0.14 209 1,834 +47 Hover/Click
Total Volume and Open Interest 270,056 525,456 +411  
Canola(WCE) Weekly Monthly
Jul23 230612 681.2 690.5 679.5 689.0 +3.1 15,372 68,533 -4,245 Hover/Click
Nov23 230612 665.0 667.2 657.8 665.7 +0.8 19,186 140,382 +2,143 Hover/Click
Jan24 230612 670.8 673.3 664.6 672.0 -0.1 3,240 19,892 +962 Hover/Click
Mar24 230612 678.5 678.5 670.7 677.8 -1.0 2,321 10,669 +792 Hover/Click
May24 230612 685.2 685.2 677.7 684.3 -1.5 1,497 4,988 +917 Hover/Click
Jul24 230612 689.7 689.9 682.3 688.8 -2.6 748 3,190 +653 Hover/Click
Total Volume and Open Interest 42,461 248,059 +1,304  
Corn(CBOT) Weekly Monthly
Jul23 230612 609.00 623.75 608.75 617.25 +13.00 174,688 350,762 -24,211 Hover/Click
Sep23 230612 530.00 544.25 529.75 543.50 +19.00 100,227 361,873 +9,399 Hover/Click
Dec23 230612 537.00 550.75 536.75 549.25 +18.75 98,794 415,436 +5,349 Hover/Click
Mar24 230612 547.00 559.75 545.75 558.75 +18.50 11,841 70,059 +1,631 Hover/Click
May24 230612 552.25 563.75 551.75 563.00 +17.75 7,027 22,155 -246 Hover/Click
Jul24 230612 553.50 564.25 553.25 563.00 +16.50 6,527 39,882 -145 Hover/Click
Sep24 230612 517.75 522.75 517.25 522.50 +11.00 2,020 7,429 +51 Hover/Click
Dec24 230612 507.25 515.00 507.25 514.75 +10.25 3,154 29,249 +1,234 Hover/Click
Mar25 230612 522.00 522.25 518.75 522.25 +10.00 21 687 +12 Hover/Click
May25 230612 525.00 525.00 525.00 525.00 +9.75 0 42 +0 Hover/Click
Total Volume and Open Interest 404,315 1,299,428 -6,930  
Wheat(CBOT) Weekly Monthly
Jul23 230612 629.75 638.75 622.25 633.75 +3.50 113,037 152,384 -17,679 Hover/Click
Sep23 230612 641.00 650.75 634.25 646.00 +4.25 86,367 114,199 +6,501 Hover/Click
Dec23 230612 658.00 666.75 651.00 662.50 +4.50 35,195 73,673 +2,128 Hover/Click
Mar24 230612 671.00 680.25 665.50 676.50 +4.50 8,000 24,575 +163 Hover/Click
May24 230612 679.50 688.75 674.25 685.00 +4.00 3,267 9,319 +208 Hover/Click
Jul24 230612 685.00 693.50 679.75 690.00 +3.75 1,777 14,236 +213 Hover/Click
Total Volume and Open Interest 247,765 392,583 -8,459  
Wheat(KCBT) Weekly Monthly
Jul23 230612 798.75 803.25 786.50 796.50 -1.25 32,616 51,854 -7,809 Hover/Click
Sep23 230612 794.75 798.75 783.25 793.75 unch 25,149 63,560 +2,496 Hover/Click
Dec23 230612 794.00 797.50 782.25 792.25 -0.50 10,630 40,836 +1,397 Hover/Click
Mar24 230612 787.50 791.25 779.25 787.75 -0.75 1,515 17,960 +251 Hover/Click
May24 230612 775.25 784.75 773.00 781.75 +0.75 962 3,695 -147 Hover/Click
Jul24 230612 756.50 770.25 755.25 766.25 +3.25 281 3,514 -6 Hover/Click
Sep24 230612 760.75 770.75 759.75 767.50 +4.00 93 508 -1 Hover/Click
Total Volume and Open Interest 71,348 182,444 -3,818  
Wheat(MGE) Weekly Monthly
Jul23 230612 811.25 820.00 802.75 814.25 +2.50 3,320 22,902 -573 Hover/Click
Sep23 230612 814.75 819.00 803.50 814.75 +2.25 2,580 20,759 +475 Hover/Click
Dec23 230612 813.50 824.25 810.75 819.75 +2.25 647 11,896 +181 Hover/Click
Mar24 230612 820.75 829.00 818.00 825.00 +1.75 88 2,762 +22 Hover/Click
May24 230612 818.50 826.00 818.50 825.25 +0.50 61 149 +7 Hover/Click
Jul24 230612 820.00 820.00 820.00 820.00 unch 27 57 +57 Hover/Click
Total Volume and Open Interest 6,723 58,650 +169  
Oats(CBOT) Weekly Monthly
Jul23 230612 355.00 367.25 351.50 366.00 +7.50 520 1,959 -80 Hover/Click
Sep23 230612 357.50 370.25 356.25 368.75 +7.25 109 678 +2 Hover/Click
Dec23 230612 362.00 375.75 359.25 373.75 +9.00 173 1,498 +15 Hover/Click
Mar24 230612 382.75 382.75 382.75 382.75 +9.25 2 156 +0 Hover/Click
Total Volume and Open Interest 804 4,302 -63  
Rough Rice(CBOT) Weekly Monthly
Jul23 230612 18.70 19.92 18.70 19.67 +0.64 748 2,545 +19 Hover/Click
Sep23 230612 15.43 15.47 15.40 15.47 +0.01 468 5,297 +279 Hover/Click
Nov23 230612 15.53 15.56 15.52 15.56 -0.01 7 670 +2 Hover/Click
Jan24 230612 15.69 15.69 15.69 15.69 unch 0 57 +0 Hover/Click
Total Volume and Open Interest 1,223 8,570 +300  
Live Cattle(CME) Weekly Monthly
Jun23 230612 178.800 179.200 178.150 179.080 +0.845 3,773 8,492 -1,459 Hover/Click
Aug23 230612 171.500 173.600 171.300 173.200 +1.350 32,771 147,170 -1,988 Hover/Click
Oct23 230612 174.535 176.630 174.200 176.485 +1.685 19,071 82,062 +1,035 Hover/Click
Dec23 230612 177.600 179.600 177.300 179.500 +1.715 10,990 50,675 +914 Hover/Click
Feb24 230612 180.785 182.550 180.580 182.500 +1.550 6,129 23,577 +1,210 Hover/Click
Apr24 230612 183.400 184.950 183.235 184.900 +1.350 2,069 15,318 +293 Hover/Click
Total Volume and Open Interest 76,036 336,600 +416  
Feeder Cattle(CME) Weekly Monthly
Aug23 230612 238.250 239.650 237.550 239.050 +0.050 6,910 32,897 -411 Hover/Click
Sep23 230612 240.985 242.630 240.400 242.080 +0.380 3,690 9,641 -107 Hover/Click
Oct23 230612 242.735 244.580 242.350 244.130 +0.630 2,716 7,429 -233 Hover/Click
Nov23 230612 243.985 245.500 243.550 245.300 +0.720 1,798 6,356 +119 Hover/Click
Jan24 230612 243.750 244.685 242.880 244.580 +0.645 566 3,982 +24 Hover/Click
Mar24 230612 244.435 245.550 243.630 245.450 +0.650 313 1,044 +61 Hover/Click
Apr24 230612 247.050 247.985 246.685 247.880 +0.430 145 471 +53 Hover/Click
Total Volume and Open Interest 16,194 61,978 -487  
Lean Hogs(CME) Weekly Monthly
Jun23 230612 87.500 87.900 87.100 87.180 -0.700 4,737 14,239 -796 Hover/Click
Jul23 230612 89.730 93.130 89.700 91.600 +1.970 29,286 48,802 -2,307 Hover/Click
Aug23 230612 83.980 87.980 83.950 87.380 +3.430 23,359 70,067 +5,729 Hover/Click
Oct23 230612 75.530 78.150 75.530 78.000 +2.620 9,692 36,800 +454 Hover/Click
Dec23 230612 73.500 74.900 73.480 74.750 +1.570 6,673 24,740 -1,314 Hover/Click
Feb24 230612 79.550 80.380 78.700 80.330 +1.280 3,813 16,392 +1,035 Hover/Click
Apr24 230612 84.730 85.380 83.530 85.330 +0.980 546 4,789 +116 Hover/Click
May24 230612 88.430 89.430 88.400 89.230 +0.550 30 120 +10  
Total Volume and Open Interest 78,232 217,163 +2,929  
Class III Milk(CME) Weekly Monthly
Jun23 230612 15.13 15.13 15.08 15.11 unch 288 7,268 +86 Hover/Click
Jul23 230612 15.91 16.03 15.89 15.93 -0.04 469 6,829 +139 Hover/Click
Aug23 230612 16.87 16.87 16.74 16.80 -0.12 192 3,714 +79 Hover/Click
Sep23 230612 17.74 17.75 17.58 17.65 -0.14 26 2,721 +7 Hover/Click
Oct23 230612 18.29 18.29 18.05 18.22 -0.08 52 1,831 -8 Hover/Click
Nov23 230612 18.59 18.59 18.45 18.53 -0.07 52 1,557 +27 Hover/Click
Dec23 230612 18.14 18.17 17.98 18.07 +0.02 16 1,274 +10 Hover/Click
Jan24 230612 18.00 18.00 17.94 18.00 unch 0 413 +0 Hover/Click
Feb24 230612 17.99 17.99 17.99 17.99 unch 0 383 +0 Hover/Click
Mar24 230612 17.90 17.90 17.90 17.90 unch 2 417 -1 Hover/Click
Apr24 230612 17.95 17.95 17.95 17.95 unch 0 264 +0 Hover/Click
May24 230612 17.95 17.95 17.95 17.95 unch 0 257 +0 Hover/Click
Jun24 230612 17.90 17.90 17.90 17.90 unch 0 257 +0 Hover/Click
Total Volume and Open Interest 1,097 27,492 +339  
Cocoa(ICE) Weekly Monthly
Jul23 230612 3170 3188 3129 3136 -44 27,194 36,626 -11,676 Hover/Click
Sep23 230612 3160 3191 3127 3130 -45 42,511 144,713 +6,351 Hover/Click
Dec23 230612 3153 3183 3124 3127 -39 16,789 89,005 -75 Hover/Click
Mar24 230612 3113 3145 3090 3092 -34 8,086 43,878 +1,752 Hover/Click
May24 230612 3085 3119 3064 3067 -29 1,518 10,116 +67 Hover/Click
Jul24 230612 3058 3091 3040 3041 -28 816 6,335 -40 Hover/Click
Sep24 230612 3037 3057 3016 3016 -27 168 3,798 -5 Hover/Click
Total Volume and Open Interest 97,184 335,668 -3,618  
Coffee "C"(ICE) Weekly Monthly
Jul23 230612 190.25 192.40 185.05 185.55 -5.10 38,480 34,437 -10,784 Hover/Click
Sep23 230612 185.15 188.20 181.05 181.50 -5.15 33,573 82,129 +6,978 Hover/Click
Dec23 230612 184.60 186.05 179.10 179.55 -5.05 12,462 38,616 +767 Hover/Click
Mar24 230612 183.15 185.90 179.15 179.60 -4.85 3,998 18,574 +573 Hover/Click
May24 230612 183.80 186.35 179.95 180.40 -4.65 843 8,560 +62 Hover/Click
Jul24 230612 184.75 186.90 180.70 181.10 -4.40 369 4,375 -5 Hover/Click
Total Volume and Open Interest 90,141 193,370 -2,416  
Orange Juice(ICE) Weekly Monthly
Jul23 230612 261.05 261.20 258.35 259.40 +1.45 636 6,311 -188 Hover/Click
Sep23 230612 252.85 253.95 251.25 252.45 +1.80 274 2,168 +49 Hover/Click
Nov23 230612 244.90 245.45 244.90 245.45 +0.80 2 557 +1 Hover/Click
Jan24 230612 238.25 238.25 238.25 238.25 +0.80 0 37 +0 Hover/Click
Mar24 230612 228.40 228.40 228.40 228.40 +0.80 0 2 +0 Hover/Click
May24 230612 213.45 213.45 213.45 213.45 +0.80 0 7 +0 Hover/Click
Total Volume and Open Interest 912 9,082 -138  
Sugar #11(ICE) Weekly Monthly
Jul23 230612 25.38 26.00 25.22 25.47 +0.09 105,139 243,225 -22,768 Hover/Click
Oct23 230612 25.05 25.64 24.85 25.15 +0.13 109,054 360,435 +23,010 Hover/Click
Mar24 230612 24.89 25.45 24.72 24.98 +0.14 37,229 179,925 +1,638 Hover/Click
May24 230612 23.41 23.93 23.32 23.62 +0.21 12,682 69,810 +982 Hover/Click
Jul24 230612 22.77 23.24 22.69 22.95 +0.18 7,524 92,017 +711 Hover/Click
Oct24 230612 22.26 22.65 22.17 22.41 +0.15 2,696 37,327 +531 Hover/Click
Mar25 230612 21.94 22.33 21.89 22.15 +0.19 1,270 24,030 +208 Hover/Click
May25 230612 20.63 20.92 20.58 20.81 +0.19 349 6,810 -43 Hover/Click
Jul25 230612 19.85 20.12 19.85 20.02 +0.17 287 6,149 +11 Hover/Click
Total Volume and Open Interest 276,536 1,026,537 +4,333  
London Cocoa(LCE) Weekly Monthly
Jul23 230612 2455 2476 2437 2441 -21 11,634 43,775 -3,065 Hover/Click
Sep23 230612 2419 2439 2396 2401 -25 17,736 91,445 +4,304 Hover/Click
Dec23 230612 2359 2383 2344 2346 -21 6,929 65,783 +686 Hover/Click
Mar24 230612 2286 2316 2282 2285 -11 7,204 91,913 +1,292 Hover/Click
May24 230612 2256 2290 2250 2259 -8 2,916 23,505 +356 Hover/Click
Jul24 230612 2232 2265 2232 2236 -6 1,528 11,775 +416 Hover/Click
Sep24 230612 2218 2229 2213 2213 -6 144 5,637 +43 Hover/Click
Total Volume and Open Interest 48,377 339,109 +3,964  
London Sugar(LCE) Weekly Monthly
Aug23 230612 680.90 695.00 678.10 684.60 +3.70 6,475 30,442 -943 Hover/Click
Oct23 230612 677.90 690.60 675.60 680.60 +2.70 5,960 22,679 +730 Hover/Click
Dec23 230612 673.30 686.10 671.50 675.40 +2.10 1,785 15,918 +329 Hover/Click
Mar24 230612 663.60 677.30 663.50 667.30 +2.50 832 8,131 -103 Hover/Click
May24 230612 650.50 662.10 649.80 655.10 +3.70 314 4,183 +109 Hover/Click
Total Volume and Open Interest 16,038 85,943 +475  
Cotton(ICE) Weekly Monthly
Jul23 230612 84.10 84.10 83.08 83.49 -0.55 20,293 30,964 -8,520 Hover/Click
Oct23 230612 83.80 84.12 83.50 83.64 -0.21 6 45 +2 Hover/Click
Dec23 230612 81.97 81.97 81.00 81.32 -0.50 20,059 110,146 +2,728 Hover/Click
Mar24 230612 81.56 81.70 80.86 81.36 -0.25 5,562 17,285 +734 Hover/Click
May24 230612 81.50 81.57 80.79 81.51 -0.01 494 6,038 +108 Hover/Click
Jul24 230612 81.23 81.60 80.70 81.55 +0.26 192 4,708 -5 Hover/Click
Total Volume and Open Interest 46,689 178,493 -4,918  
Crude Oil(NYM) Weekly Monthly
Jul23 230612 70.27 70.33 66.80 67.12 -3.05 300,724 236,361 -30,464 Hover/Click
Aug23 230612 70.42 70.48 66.96 67.29 -3.04 160,294 278,651 +768 Hover/Click
Sep23 230612 70.34 70.37 66.98 67.30 -2.97 127,708 260,096 -1,397 Hover/Click
Oct23 230612 70.08 70.11 66.83 67.16 -2.86 51,739 181,355 -2,769 Hover/Click
Nov23 230612 69.61 69.78 66.67 66.95 -2.76 31,440 76,161 +4,119 Hover/Click
Dec23 230612 69.48 69.48 66.36 66.72 -2.66 70,730 210,568 -1,358 Hover/Click
Jan24 230612 68.51 68.54 66.22 66.47 -2.58 11,290 52,174 +1,412 Hover/Click
Feb24 230612 68.59 68.59 65.90 66.22 -2.50 4,486 29,761 -59 Hover/Click
Mar24 230612 67.59 67.89 65.63 65.97 -2.43 14,001 46,702 +2,125 Hover/Click
Apr24 230612 67.42 67.46 65.41 65.73 -2.36 1,455 24,189 +86 Hover/Click
May24 230612 67.18 67.20 65.18 65.51 -2.29 782 19,262 -32 Hover/Click
Jun24 230612 67.42 67.42 64.90 65.29 -2.22 25,029 107,417 -1,071 Hover/Click
Jul24 230612 65.05 65.05 65.05 65.05 -2.16 1,510 17,383 +942 Hover/Click
Aug24 230612 64.81 64.81 64.81 64.81 -2.09 933 13,585 +324 Hover/Click
Sep24 230612 64.84 65.13 64.39 64.58 -2.04 2,965 36,256 -389 Hover/Click
Oct24 230612 64.38 64.38 64.38 64.38 -1.99 160 11,405 +0 Hover/Click
Total Volume and Open Interest 842,990 1,897,548 -22,490  
e-miNY Crude Oil(NYM)
Jul23 230612 70.300 70.350 66.800 67.125 -3.050 15,222 2,823 -56  
Aug23 230612 70.300 70.375 66.975 67.300 -3.025 1,702 1,334 -35  
Sep23 230612 70.075 70.075 67.000 67.300 -2.975 115 192 +8  
Oct23 230612 69.200 69.325 66.875 67.150 -2.875 10 33 +1  
Nov23 230612 69.850 69.850 66.650 66.950 -2.750 30 19 -1  
Dec23 230612 69.250 69.250 66.375 66.725 -2.650 48 371 +7  
Jan24 230612 67.400 67.825 66.275 66.475 -2.575 0 24 +0  
Feb24 230612 67.300 67.300 65.900 66.225 -2.500 0 15 +0  
Mar24 230612 65.975 65.975 65.975 65.975 -2.425 2 10 +0  
Apr24 230612 66.800 66.800 65.725 65.725 -2.375 2 3 +0  
Total Volume and Open Interest 17,132 4,934 -77  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230612 236.07 236.20 229.70 230.91 -5.19 39,415 63,879 -3,134 Hover/Click
Aug23 230612 234.95 235.44 228.76 229.81 -5.57 21,230 46,054 +3,478 Hover/Click
Sep23 230612 235.17 235.63 228.91 229.90 -5.69 13,842 35,691 -388 Hover/Click
Oct23 230612 235.40 235.40 229.30 230.14 -5.75 5,722 33,471 +554 Hover/Click
Nov23 230612 233.36 233.78 229.09 229.76 -5.86 4,447 22,094 +384 Hover/Click
Dec23 230612 234.27 234.41 228.41 229.14 -5.92 8,534 42,534 +445 Hover/Click
Jan24 230612 232.52 232.98 228.38 228.94 -5.90 2,900 13,033 +313 Hover/Click
Feb24 230612 231.50 231.50 228.05 228.49 -5.91 2,020 6,281 +414 Hover/Click
Mar24 230612 231.02 231.02 226.88 227.40 -5.86 2,083 8,770 +423 Hover/Click
Apr24 230612 228.77 229.04 225.02 225.47 -5.75 756 4,644 +147 Hover/Click
May24 230612 226.27 226.52 223.63 224.19 -5.65 283 2,237 -12 Hover/Click
Jun24 230612 225.90 225.90 222.66 223.11 -5.60 1,284 12,695 +235 Hover/Click
Jul24 230612 223.15 223.15 222.67 222.67 -5.49 171 1,205 +47 Hover/Click
Aug24 230612 227.00 227.00 222.00 222.42 -5.35 101 1,093 +12 Hover/Click
Total Volume and Open Interest 103,293 308,860 +2,928  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230612 260.14 260.14 247.56 248.26 -11.06 59,097 84,167 -2,378 Hover/Click
Aug23 230612 250.13 250.13 239.01 239.73 -9.63 53,410 70,949 +348 Hover/Click
Sep23 230612 241.48 241.48 231.48 232.29 -8.78 32,501 59,408 +1,720 Hover/Click
Oct23 230612 219.49 219.55 211.38 212.21 -7.96 14,907 41,662 +1,272 Hover/Click
Nov23 230612 209.32 210.37 203.87 204.59 -7.47 7,343 19,206 +749 Hover/Click
Dec23 230612 206.07 206.07 199.60 200.41 -6.96 7,885 27,498 +1,038 Hover/Click
Jan24 230612 203.62 203.62 198.64 199.20 -6.66 2,808 19,140 -68 Hover/Click
Feb24 230612 201.23 201.65 199.01 199.53 -6.52 2,021 5,118 +680 Hover/Click
Mar24 230612 202.53 202.53 200.48 200.66 -6.40 827 5,339 +262 Hover/Click
Apr24 230612 219.08 219.08 217.07 217.07 -6.11 144 1,953 +6 Hover/Click
Total Volume and Open Interest 181,558 343,299 +3,865  
e-miNY RBOB Gasoline(NYM)
Jul23 230612 248.26 248.26 248.26 248.26 -11.06 0 2 +0  
Aug23 230612 239.73 239.73 239.73 239.73 -9.63        
Sep23 230612 232.29 232.29 232.29 232.29 -8.78        
Oct23 230612 212.21 212.21 212.21 212.21 -7.96        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230612 2.304 2.324 2.206 2.266 +0.012 169,479 255,134 -30,490 Hover/Click
Aug23 230612 2.380 2.401 2.282 2.336 +0.005 69,630 138,094 +6,430 Hover/Click
Sep23 230612 2.391 2.406 2.292 2.348 +0.010 80,549 234,156 +17,570 Hover/Click
Oct23 230612 2.524 2.536 2.423 2.480 +0.010 25,404 110,620 +806 Hover/Click
Nov23 230612 2.995 2.996 2.900 2.953 +0.016 15,566 69,832 +1,296 Hover/Click
Dec23 230612 3.428 3.435 3.355 3.399 +0.012 6,799 43,099 +24 Hover/Click
Jan24 230612 3.696 3.697 3.621 3.658 +0.003 14,029 80,284 +610 Hover/Click
Feb24 230612 3.622 3.626 3.562 3.598 +0.002 4,505 35,240 +405 Hover/Click
Mar24 230612 3.361 3.361 3.291 3.333 +0.003 18,964 59,664 +437 Hover/Click
Apr24 230612 3.054 3.054 2.997 3.039 -0.002 12,500 59,186 +1,241 Hover/Click
May24 230612 3.021 3.040 2.990 3.027 -0.004 1,974 25,952 +318 Hover/Click
Jun24 230612 3.131 3.145 3.102 3.135 -0.003 921 11,196 +18 Hover/Click
Jul24 230612 3.245 3.256 3.220 3.247 -0.005 683 11,122 +37 Hover/Click
Aug24 230612 3.288 3.296 3.265 3.288 -0.008 534 11,146 +220 Hover/Click
Sep24 230612 3.241 3.266 3.235 3.259 -0.006 833 10,720 +100 Hover/Click
Oct24 230612 3.351 3.352 3.317 3.339 -0.009 2,495 31,762 +432 Hover/Click
Total Volume and Open Interest 427,474 1,349,624 -246  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230612 74.87 74.87 71.58 71.84 -2.95 260,198 397,082 -25,451 Hover/Click
Sep23 230612 74.80 74.80 71.57 71.82 -2.92 188,793 417,591 +17,616 Hover/Click
Oct23 230612 74.56 74.56 71.40 71.63 -2.86 99,379 190,351 +717 Hover/Click
Nov23 230612 74.27 74.27 71.20 71.41 -2.79 62,547 127,650 +7,119 Hover/Click
Dec23 230612 73.94 73.95 70.97 71.17 -2.70 111,696 271,706 -9,360 Hover/Click
Jan24 230612 73.61 73.62 70.73 70.92 -2.62 32,186 81,341 +4,043 Hover/Click
Feb24 230612 73.06 73.07 70.49 70.67 -2.54 10,939 71,217 +460 Hover/Click
Mar24 230612 72.86 72.86 70.22 70.42 -2.48 16,277 68,091 +58 Hover/Click
Apr24 230612 72.33 72.33 70.07 70.18 -2.43 2,687 21,925 +186 Hover/Click
May24 230612 72.06 72.06 69.86 69.96 -2.37 1,775 21,611 -287 Hover/Click
Jun24 230612 71.94 71.95 69.55 69.76 -2.31 25,406 92,283 +2,970 Hover/Click
Jul24 230612 70.42 70.42 69.45 69.55 -2.26 1,066 16,648 +173 Hover/Click
Aug24 230612 69.36 69.36 69.36 69.36 -2.20 549 12,786 -43 Hover/Click
Sep24 230612 69.06 69.18 69.01 69.18 -2.15 2,021 24,651 +473 Hover/Click
Total Volume and Open Interest 855,748 2,139,429 +3,541  
Gas Oil(ICE) Weekly Monthly
Jun23 230612 695.00 708.00 687.00 708.00 unch 22,526 4,706 -16,561 Hover/Click
Jul23 230612 687.25 687.25 668.00 677.00 -20.50 81,585 143,895 +7,483 Hover/Click
Aug23 230612 683.25 683.25 663.25 671.25 -22.75 42,376 89,832 +4,603 Hover/Click
Sep23 230612 682.50 682.50 663.50 671.25 -23.00 30,413 71,154 +887 Hover/Click
Oct23 230612 681.75 682.50 664.25 671.75 -23.50 13,683 71,895 -251 Hover/Click
Nov23 230612 680.75 680.75 660.75 668.00 -23.50 4,044 40,237 +348 Hover/Click
Dec23 230612 676.00 676.00 655.75 663.00 -23.50 21,277 98,879 +432 Hover/Click
Jan24 230612 667.00 668.75 655.00 661.75 -23.25 3,188 23,092 -180 Hover/Click
Feb24 230612 666.75 667.75 654.50 660.75 -23.00 1,804 13,618 +111 Hover/Click
Mar24 230612 671.50 671.50 652.75 658.75 -22.75 4,193 28,373 +346 Hover/Click
Total Volume and Open Interest 231,567 683,443 -2,203  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230612 70.27 70.31 66.81 67.12 -3.05 31,767 64,625 -4,005 Hover/Click
Aug23 230612 70.43 70.47 67.00 67.29 -3.04 49,048 97,642 +930 Hover/Click
Sep23 230612 69.40 69.50 67.02 67.30 -2.97 52,121 77,258 -1,734 Hover/Click
Oct23 230612 69.18 69.40 66.85 67.16 -2.86 30,900 31,355 +501 Hover/Click
Nov23 230612 68.91 68.96 66.63 66.95 -2.76 16,757 15,455 +2,571 Hover/Click
Dec23 230612 68.62 68.66 66.38 66.72 -2.66 12,838 79,295 +182 Hover/Click
Jan24 230612 68.31 68.31 66.47 66.47 -2.58 1,218 10,508 +125 Hover/Click
Feb24 230612 66.22 66.22 66.22 66.22 -2.50 259 7,181 -42 Hover/Click
Mar24 230612 65.70 66.71 65.70 65.97 -2.43 1,392 9,999 -162 Hover/Click
Apr24 230612 65.58 65.73 65.58 65.73 -2.36 36 4,339 +8 Hover/Click
May24 230612 65.40 65.51 65.40 65.51 -2.29 35 3,043 +16 Hover/Click
Jun24 230612 65.01 65.95 65.01 65.29 -2.22 4,470 30,490 +425 Hover/Click
Jul24 230612 65.05 65.05 65.05 65.05 -2.16 0 2,581 +0 Hover/Click
Aug24 230612 64.81 64.81 64.81 64.81 -2.09 0 1,896 +0 Hover/Click
Sep24 230612 64.58 64.58 64.58 64.58 -2.04 997 7,823 +449 Hover/Click
Oct24 230612 64.38 64.38 64.38 64.38 -1.99 0 1,850 +0 Hover/Click
Total Volume and Open Interest 206,722 520,626 -221  
US Dollar Index(ICE) Weekly Monthly
Jun23 230612 103.545 103.740 103.230 103.630 +0.097 11,961 24,887 -4,135 Hover/Click
Sep23 230612 103.150 103.340 102.845 103.225 +0.077 5,660 9,536 +3,957 Hover/Click
Dec23 230612 102.555 102.895 102.555 102.895 +0.077 0 36 +0 Hover/Click
Total Volume and Open Interest 17,621 34,460 -178  
Australian Dollar(CME) Weekly Monthly
Jun23 230612 67.44 67.75 67.33 67.54 +0.13 97,817 159,355 -14,755 Hover/Click
Sep23 230612 67.63 67.94 67.50 67.72 +0.13 27,147 35,667 +14,280 Hover/Click
Dec23 230612 67.85 68.05 67.67 67.86 +0.13 25 166 +5 Hover/Click
Total Volume and Open Interest 125,108 195,889 -458  
British Pound(CME) Weekly Monthly
Jun23 230612 125.88 126.01 124.89 125.07 -0.71 110,639 198,951 -14,611 Hover/Click
Sep23 230612 126.10 126.18 125.07 125.24 -0.71 35,839 39,202 +13,147 Hover/Click
Dec23 230612 126.14 126.18 125.09 125.27 -0.71 1,039 9,332 +126 Hover/Click
Total Volume and Open Interest 149,324 249,491 -127  
Canadian Dollar(CME) Weekly Monthly
Jun23 230612 74.98 75.12 74.73 74.80 -0.11 88,366 137,454 -9,015 Hover/Click
Sep23 230612 75.09 75.23 74.85 74.91 -0.12 20,792 24,061 +9,380 Hover/Click
Dec23 230612 75.12 75.28 74.94 75.00 -0.09 64 2,333 +22 Hover/Click
Mar24 230612 75.05 75.34 75.01 75.06 -0.08 0 140 +0 Hover/Click
Total Volume and Open Interest 109,296 164,373 +354  
Japanese Yen(CME) Weekly Monthly
Jun23 230612 71.86 71.99 71.61 71.69 -0.13 162,089 196,251 -23,639 Hover/Click
Sep23 230612 72.89 73.02 72.65 72.73 -0.12 47,011 48,897 +15,055 Hover/Click
Dec23 230612 73.86 74.05 73.74 73.80 -0.13 24 271 -1 Hover/Click
Total Volume and Open Interest 209,448 248,831 -8,461  
Swiss Franc(CME) Weekly Monthly
Jun23 230612 110.80 111.00 109.86 109.99 -0.83 26,313 34,567 -7,384 Hover/Click
Sep23 230612 111.88 112.07 110.92 111.06 -0.83 10,261 9,277 +4,844 Hover/Click
Dec23 230612 112.50 113.05 112.00 112.11 -0.85 3 169 -1 Hover/Click
Total Volume and Open Interest 36,580 44,057 -2,538  
EuroFX(CME) Weekly Monthly
Jun23 230612 107.53 107.95 107.38 107.60 +0.05 230,751 605,489 -52,563 Hover/Click
Sep23 230612 108.06 108.49 107.92 108.15 +0.06 75,038 165,550 +48,045 Hover/Click
Dec23 230612 108.43 108.96 108.42 108.65 +0.07 66 3,333 +49 Hover/Click
Total Volume and Open Interest 306,810 778,368 -3,974  
Mexican Peso(CME) Weekly Monthly
Jun23 230612 577.25 579.25 576.13 577.50 -0.63 81,935 174,060 -24,158 Hover/Click
Sep23 230612 568.25 569.25 566.25 567.63 -0.38 48,297 74,154 +34,722 Hover/Click
Total Volume and Open Interest 130,247 248,285 +10,579  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230612 61.2600 61.5300 61.0600 61.1900 -0.0700 22,319 34,669 -3,431 Hover/Click
Sep23 230612 61.2300 61.4900 61.0300 61.1600 -0.0700 5,423 4,940 +1,646 Hover/Click
Total Volume and Open Interest 27,742 39,614 -1,785  
Brazilian Real(CME) Weekly Monthly
Jul23 230612 204.45 205.05 203.15 204.70 +0.30 5,224 44,070 +743  
Aug23 230612 202.65 203.85 202.25 203.60 +0.25 275 353 +141  
Sep23 230612 202.55 202.55 202.55 202.55 +0.15 23 3,744 +20 Hover/Click
Oct23 230612 201.70 201.70 201.70 201.70 +0.25        
Total Volume and Open Interest 5,522 48,167 +904  
Bitcoin RR(CME) Weekly Monthly
Jun23 230612 26155 26190 25670 25890 -585 4,376 10,184 -185 Hover/Click
Jul23 230612 26260 26340 25835 26025 -595 187 2,853 +17 Hover/Click
Aug23 230612 26295 26470 26030 26190 -580 3 125 -2 Hover/Click
Sep23 230612 26320 26320 26185 26320 -580 4 69 +4 Hover/Click
Oct23 230612 26440 26440 26320 26440 -580 0 6 +0 Hover/Click
Total Volume and Open Interest 4,570 13,278 -166  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230612 126~200 127~290 126~170 126~310 -0~120 79 10,252 -42 Hover/Click
Sep23 230612 127~100 128~030 126~210 127~040 -0~120 246,333 1,230,802 -4,835 Hover/Click
Dec23 230612 126~310 127~290 126~310 127~050 -0~120 0 5 +0 Hover/Click
Total Volume and Open Interest 246,412 1,241,059 -4,877  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230612 112~240 112~305 112~025 112~225 +0~015 938 6,170 +18 Hover/Click
Sep23 230612 113~090 113~215 113~030 113~115 -0~010 1,159,312 4,577,661 +9,486 Hover/Click
Dec23 230612 114~035 114~035 113~255 113~275 -0~010 3 63 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230612 107~244 107~290 107~114 107~240 +0~006 871 3,307 -251 Hover/Click
Sep23 230612 108~054 108~132 108~020 108~076 +0~010 754,511 4,851,466 -19,073 Hover/Click
Dec23 230612 108~292 108~292 108~292 108~292 +0~010       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230612 101~314 102~036 101~306 102~016 +0~024 127 2,901 +36 Hover/Click
Sep23 230612 102~130 102~162 102~106 102~140 +0~006 485,698 3,365,720 +9,488 Hover/Click
Dec23 230612 103~012 103~012 103~012 103~012 +0~006 0 6 +0 Hover/Click
Total Volume and Open Interest 485,825 3,368,627 +9,524  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230612 95.100 95.115 95.075 95.095 -0.015 28,167 230,242 +929  
Sep23 230612 94.635 94.660 94.585 94.620 -0.030 24,009 193,165 +2,801  
Dec23 230612 94.515 94.540 94.445 94.495 -0.040 30,176 183,672 +41  
Mar24 230612 94.570 94.590 94.470 94.540 -0.055 25,804 105,837 +72  
Jun24 230612 94.735 94.755 94.610 94.685 -0.075 19,258 117,004 -895  
Sep24 230612 94.945 94.960 94.800 94.880 -0.090 22,426 87,423 -498  
Dec24 230612 95.150 95.155 94.995 95.075 -0.095 29,578 146,634 +2,061  
Mar25 230612 95.295 95.310 95.150 95.225 -0.095 18,553 76,454 -550  
Jun25 230612 95.415 95.430 95.280 95.350 -0.090 11,254 51,624 -204  
Sep25 230612 95.530 95.540 95.395 95.460 -0.090 18,167 35,351 +398  
Dec25 230612 95.630 95.640 95.495 95.555 -0.095 11,699 53,368 +685  
Mar26 230612 95.720 95.725 95.580 95.635 -0.100 19,815 48,771 +4,924  
Jun26 230612 95.800 95.805 95.645 95.700 -0.105 5,016 18,581 -935  
Sep26 230612 95.860 95.860 95.710 95.760 -0.110 4,667 15,028 +53  
Dec26 230612 95.925 95.925 95.770 95.820 -0.110 2,962 18,481 +309  
Mar27 230612 95.965 95.975 95.825 95.875 -0.115 2,334 22,651 +151  
Jun27 230612 96.000 96.010 95.875 95.920 -0.115 946 9,581 +112  
Sep27 230612 96.035 96.045 95.910 95.955 -0.115 761 2,729 +122  
Total Volume and Open Interest 276,234 1,568,406 +9,609  
Ultra T-Bond(CBOT)
Jun23 230612 135~01 136~18 134~21 135~11 -0~15 113 4,505 -1  
Sep23 230612 135~30 136~26 134~26 135~19 -0~14 166,060 1,451,002 +500  
Dec23 230612 135~19 135~19 135~19 135~19 -0~14        
Total Volume and Open Interest 166,173 1,455,507 +499  
Ultra 10-Yr T-Note(CBOT)
Jun23 230612 118~195 118~210 117~295 118~070 -0~045 10 2,185 -22  
Sep23 230612 119~065 119~200 118~255 119~040 -0~050 286,953 1,658,793 +149  
Dec23 230612 118~290 118~290 118~290 118~290 -0~050        
Total Volume and Open Interest 286,963 1,660,978 +127  
30 Day Federal Funds(CBOT)
Jun23 230612 94.880 94.887 94.880 94.885 +0.005 15,161 279,560 +2,878  
Jul23 230612 94.820 94.835 94.820 94.830 +0.010 51,129 394,629 +12,244  
Aug23 230612 94.705 94.730 94.690 94.695 -0.010 63,728 282,469 -11,594  
Sep23 230612 94.705 94.735 94.695 94.700 -0.010 9,312 58,982 +385  
Oct23 230612 94.720 94.750 94.705 94.710 -0.015 34,431 166,191 -2,724  
Nov23 230612 94.810 94.850 94.790 94.795 -0.025 18,204 129,043 +3,335  
Total Volume and Open Interest 227,704 1,524,536 +9,563  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230612 148.10 148.22 147.99 148.09 unch 6,647 14,583 +4,360 Hover/Click
Dec23 230612 147.99 147.99 147.99 147.99 unch       Hover/Click
Mar24 230612 147.99 147.99 147.99 147.99 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230612 136.68 137.34 135.20 135.80 -0.72 56,987 190,960 -4,344  
Dec23 230612 136.80 136.80 135.30 135.30 -0.50 0 3 +0  
Mar24 230612 135.08 135.08 135.08 135.08 -0.72        
Total Volume and Open Interest 56,987 190,963    
Euro-Bund(EUREX) Weekly Monthly
Sep23 230612 134.20 134.77 133.91 134.20 +0.01 586,756 1,165,430 +2,822 Hover/Click
Dec23 230612 133.97 133.97 133.52 133.68 +0.01 2 30 +0 Hover/Click
Mar24 230612 133.68 133.68 133.68 133.68 +0.01       Hover/Click
Total Volume and Open Interest 586,758 1,165,460    
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230612 116.67 116.99 116.54 116.72 +0.05 464,231 1,348,538 -22,985 Hover/Click
Dec23 230612 117.72 117.72 117.72 117.72 +0.05 0 1 +0 Hover/Click
Mar24 230612 117.72 117.72 117.72 117.72 +0.05       Hover/Click
Total Volume and Open Interest 464,231 1,348,539    
Euro-Schatz(EUREX)
Sep23 230612 105.43 105.55 105.38 105.46 +0.03 339,291 1,658,459 -25,116  
Dec23 230612 106.24 106.24 105.29 105.29 +0.03        
Mar24 230612 105.29 105.29 105.29 105.29 +0.03        
Total Volume and Open Interest 339,291 1,658,459    
3-Mth Euribor(EUREX)
Jun23 230612 96.445 96.445 96.445 96.445 +0.010 0 70 +0  
Sep23 230612 96.190 96.190 96.190 96.190 +0.015 0 69 +0  
Dec23 230612 96.250 96.250 96.250 96.250 +0.015 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230612 95~16 95~16 95~16 95~16 -0~31 12 129 -690 Hover/Click
Sep23 230612 96~06 96~10 95~03 95~14 -0~31 147,420 488,782 -7,381 Hover/Click
Total Volume and Open Interest 147,432 488,911 -8,071  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230612 96.435 96.450 96.430 96.445 +0.010 123,117 536,043 -958  
Sep23 230612 96.175 96.200 96.170 96.190 +0.015 110,410 592,065 -1,457  
Dec23 230612 96.240 96.270 96.220 96.245 +0.010 78,324 422,806 +3,852  
Total Volume and Open Interest 709,935 3,695,259 +7,961  
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 230612 1959.7 1963.5 1951.4 1955.3 -6.9 49 2,191 -303 Hover/Click
Aug23 230612 1975.6 1981.4 1963.1 1969.7 -7.5 130,408 370,907 -1,294 Hover/Click
Oct23 230612 1993.8 2000.7 1982.9 1989.3 -7.5 1,056 12,188 -14 Hover/Click
Dec23 230612 2013.7 2020.0 2002.0 2008.5 -7.6 3,677 37,551 +645 Hover/Click
Feb24 230612 2032.2 2038.1 2021.5 2027.6 -7.3 411 5,615 -6 Hover/Click
Apr24 230612 2047.2 2054.9 2039.8 2046.1 -6.7 32 1,837 +15 Hover/Click
Jun24 230612 2063.1 2063.3 2062.7 2063.2 -6.6 12 1,214 +2 Hover/Click
Aug24 230612 2079.4 2079.4 2079.4 2079.4 -6.4 8 144 +3 Hover/Click
Oct24 230612 2093.4 2093.4 2093.4 2093.4 -6.0 11 41 +0 Hover/Click
Dec24 230612 2106.5 2108.0 2103.9 2106.6 -5.8 8 747 +2 Hover/Click
Feb25 230612 2122.8 2122.8 2122.8 2122.8 -5.7       Hover/Click
Apr25 230612 2140.4 2140.4 2140.4 2140.4 -5.5       Hover/Click
Total Volume and Open Interest 136,103 435,598 -994  
Silver(CMX) Weekly Monthly
Jul23 230612 2437.5 2439.5 2395.5 2405.9 -35.1 63,767 86,163 -3,759 Hover/Click
Sep23 230612 2457.0 2461.0 2417.5 2427.5 -35.4 13,466 48,397 +6,207 Hover/Click
Dec23 230612 2485.0 2490.0 2449.5 2459.4 -34.7 552 8,630 +97 Hover/Click
Mar24 230612 2509.0 2515.5 2488.5 2492.1 -34.2 122 1,667 +3 Hover/Click
May24 230612 2513.6 2513.6 2513.6 2513.6 -34.4 74 330 +18 Hover/Click
Jul24 230612 2537.0 2537.0 2536.0 2536.0 -36.2 36 132 +24 Hover/Click
Sep24 230612 2556.1 2556.1 2556.1 2556.1 -34.8 2 9 +0 Hover/Click
Total Volume and Open Interest 78,050 145,963 +2,610  
Platinum(NYMEX) Weekly Monthly
Jul23 230612 1012.0 1013.6 991.8 995.3 -17.5 19,189 48,161 -1,336 Hover/Click
Oct23 230612 1012.5 1017.6 996.8 1000.3 -17.5 5,238 18,890 +2,058 Hover/Click
Jan24 230612 1016.2 1022.1 1002.8 1006.0 -16.7 286 710 +100 Hover/Click
Apr24 230612 1025.8 1027.3 1010.9 1011.9 -16.7 97 95 +22 Hover/Click
Total Volume and Open Interest 24,835 67,880 +851  
Palladium(NYMEX) Weekly Monthly
Jun23 230612 1325.90 1325.90 1325.90 1325.90 +36.30 7 26 +5 Hover/Click
Sep23 230612 1318.50 1352.50 1296.00 1341.10 +36.30 3,331 12,740 +764 Hover/Click
Dec23 230612 1319.00 1354.60 1319.00 1354.60 +35.40 40 131 +20 Hover/Click
Total Volume and Open Interest 3,383 12,907 +792  
Copper(CMX) Weekly Monthly
Jul23 230612 377.15 377.80 373.50 375.20 -3.70 84,553 95,435 -7,211 Hover/Click
Sep23 230612 378.65 378.95 374.95 376.55 -3.45 30,790 73,184 +4,203 Hover/Click
Dec23 230612 379.40 380.00 376.25 377.95 -3.25 7,206 33,723 -1,154 Hover/Click
Mar24 230612 378.25 380.30 377.95 378.80 -3.15 1,097 11,845 +3 Hover/Click
May24 230612 379.80 380.65 377.80 379.20 -3.00 417 2,086 +13 Hover/Click
Total Volume and Open Interest 124,826 223,669 -4,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230612 33898 34096 33888 34083 +174 168,822 70,024 -16,804 Hover/Click
Sep23 230612 34190 34402 34185 34389 +187 56,264 25,740 +16,068 Hover/Click
Dec23 230612 34480 34607 34480 34597 +163 7 37 +1 Hover/Click
Mar24 230612 34669 34669 34669 34669 +176 0 1 +0 Hover/Click
Total Volume and Open Interest 225,093 95,802 -735  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230612 33896 34095 33876 34083 +174 63,615 26,917 +91 Hover/Click
Sep23 230612 34200 34401 34173 34389 +187 16,114 4,282 +538 Hover/Click
Dec23 230612 34452 34643 34450 34597 +163 5 106 +4 Hover/Click
Mar24 230612 34700 34700 34669 34669 +176 0 6 +0 Hover/Click
Total Volume and Open Interest 79,734 31,311 +633  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230612 4306.50 4346.50 4305.25 4342.75 +38.00 2,176,645 1,933,707 -371,494 Hover/Click
Sep23 230612 4349.75 4391.25 4348.75 4388.00 +39.25 1,199,593 697,746 +468,494 Hover/Click
Dec23 230612 4399.00 4435.25 4395.25 4433.25 +39.75 1,895 7,471 +967 Hover/Click
Mar24 230612 4448.00 4479.25 4448.00 4479.25 +40.25 175 748 +143 Hover/Click
Total Volume and Open Interest 3,378,488 2,642,614 +98,290  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230612 4305.25 4346.50 4304.50 4342.75 +38.00 923,629 442,909 +8,348 Hover/Click
Sep23 230612 4348.75 4391.25 4348.25 4388.00 +39.25 132,901 24,883 +9,066 Hover/Click
Dec23 230612 4396.25 4435.50 4394.50 4433.25 +39.75 329 887 +115 Hover/Click
Mar24 230612 4449.50 4479.25 4449.50 4479.25 +40.25 11 163 +3 Hover/Click
Total Volume and Open Interest 1,056,873 468,864 +17,533  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230612 14560.25 14827.00 14554.25 14800.50 +244.25 581,386 233,932 -34,944 Hover/Click
Sep23 230612 14734.50 15011.50 14732.00 14986.75 +251.00 186,618 55,780 +29,430 Hover/Click
Dec23 230612 14938.25 15192.75 14922.75 15155.00 +252.00 101 692 +19 Hover/Click
Total Volume and Open Interest 768,105 290,526 -5,495  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230612 14561.50 14826.75 14553.75 14800.50 +244.25 987,711 96,769 -816 Hover/Click
Sep23 230612 14738.25 15011.75 14732.25 14986.75 +251.00 102,119 17,332 +3,600 Hover/Click
Dec23 230612 14929.75 15182.75 14929.75 15155.00 +252.00 474 593 +42 Hover/Click
Total Volume and Open Interest 1,090,304 114,779 +2,826  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230612 2547.40 2562.30 2534.10 2556.70 +13.30 28,061 22,305 -14,749 Hover/Click
Sep23 230612 2568.20 2587.30 2557.70 2582.20 +14.20 23,956 16,701 +14,930 Hover/Click
Dec23 230612 2593.50 2593.50 2593.50 2593.50 +11.10       Hover/Click
Total Volume and Open Interest 52,017 39,006 +181  
Volatility Index(CBOE)
Jun23 230612 15.25 15.70 15.08 15.56 +0.32 55,347 157,631 -5,963  
Jul23 230612 17.15 17.40 16.96 17.10 -0.03 50,844 142,761 +10,242  
Aug23 230612 18.36 18.62 18.22 18.32 -0.04 16,723 53,270 +5  
Sep23 230612 19.50 19.76 19.38 19.45 -0.05 6,843 34,809 +890  
Total Volume and Open Interest 138,681 437,192 +5,616  
S & P 600(CME)
Jun23 230612 1204.80 1204.80 1204.80 1204.80 +2.30        
Sep23 230612 1213.80 1213.80 1213.80 1213.80 +2.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230612 1867.00 1885.30 1860.40 1876.70 +8.30 259,845 408,152 -87,820 Hover/Click
Sep23 230612 1886.20 1903.40 1878.30 1895.10 +8.90 193,613 139,523 +107,549 Hover/Click
Dec23 230612 1909.00 1915.70 1899.60 1911.50 +6.80 2 109 -1 Hover/Click
Total Volume and Open Interest 453,460 547,784 +19,728  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230612 1867.70 1885.20 1860.40 1876.70 +8.30 76,760 20,405 -116 Hover/Click
Sep23 230612 1886.20 1903.70 1878.30 1895.10 +8.90 14,101 3,981 +1,918 Hover/Click
Dec23 230612 1901.00 1919.90 1900.00 1911.50 +6.80 7 96 +1 Hover/Click
Total Volume and Open Interest 90,868 24,484 +1,803  
Nikkei 225(CME)
Sep23 230612 32385 32785 32300 32765 +335 8,591 15,250 +76  
Dec23 230612 32645 32645 32645 32645 +315        
Total Volume and Open Interest 8,591 15,250 +76  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 88,550 77,976 -20,220  
Sep23 230612 32190 32490 32110 32415 +225 56,513 110,681 +4,366  
Dec23 230612 32195 32195 32195 32195 +230 0 6,251 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230608 31835 32095 31415 31690 -180 1,244,379 403,050 -74,835  
Sep23 230612 32140 32490 32110 32420 +220 1,009,687 318,870 +3,616  
Dec23 230612 31910 32255 31870 32160 +190 18,077 7,372 -55  
Total Volume and Open Interest 1,093,187 398,279 -335,498  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 154,714 112,821 -71,537  
Sep23 230612 32140 32490 32110 32420 +220 87,240 202,065 +2,599  
Dec23 230612 31910 32250 31910 32160 +190 1,447 36,149 +1,215  
Total Volume and Open Interest 88,797 280,702 -107,082  
Nikkei 225(CME) Yen
Jun23 230608 31845 32035 31425 31890 +5 55,537 41,970 -853  
Sep23 230612 32295 32690 32210 32675 +350 43,401 53,998 +232  
Dec23 230612 32445 32445 32010 32445 +345        
Total Volume and Open Interest 43,402 54,000 +232  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230612 32675 32675 32675 32675 +350        
Dec23 230612 32445 32445 32445 32445 +345        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230612 7235.0 7287.0 7235.0 7253.5 +40.0 54,102 236,833 +829  
Jul23 230612 7244.0 7297.5 7244.0 7264.5 +40.0 14,719 687 +370  
Aug23 230612 7284.0 7284.0 7284.0 7284.0 +40.0        
Sep23 230612 7290.0 7338.5 7290.0 7303.5 +39.5 381 38 -2  
Dec23 230612 7349.5 7349.5 7349.5 7349.5 +40.0        
Mar24 230612 7408.5 7408.5 7408.5 7408.5 +40.0        
Total Volume and Open Interest 69,202 237,559 +1,197  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230612 19366 19447 19223 19402 +41 99,281 109,066 -2,117  
Jul23 230612 19266 19345 19128 19306 +42 461 6,845 +11  
Aug23 230612 19231 19337 19231 19337 +44 2 3 +2  
Total Volume and Open Interest 99,877 128,614 -2,088  
DAX(EUREX) Weekly Monthly
Jun23 230612 15984.0 16153.0 15984.0 16091.0 +134.0 50,886 72,098 +88  
Sep23 230612 16130.0 16292.0 16130.0 16229.0 +135.0 4,661 4,963 +1,591  
Dec23 230612 16361.0 16420.0 16360.0 16374.0 +136.0 2 25 +2  
Total Volume and Open Interest 55,549 77,086 +1,681  
Mini-DAX(EUREX)
Jun23 230612 15991.0 16157.0 15991.0 16091.0 +134.0 29,799 13,088 -409  
Sep23 230612 16150.0 16291.0 16149.0 16229.0 +135.0 351 847 +110  
Dec23 230612 16330.0 16374.0 16330.0 16374.0 +136.0 0 6 +0  
Total Volume and Open Interest 30,150 13,941 -299  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230612 4299 4336 4299 4317 +26 979,968 3,360,788 +1,951  
Sep23 230612 4328 4363 4328 4344 +27 365,852 464,648 +209,441  
Dec23 230612 4360 4369 4360 4369 +27 1 60,148 -3  
Total Volume and Open Interest 1,345,821 3,895,941 +211,389  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230612 11298 11346 11296 11320 +59 38,457 139,687 +2,825  
Sep23 230612 11349 11389 11343 11365 +59 17,604 28,183 +9,813  
Dec23 230612 11402 11402 11402 11402 +58 20 741 +20  
Total Volume and Open Interest 56,081 168,611 +12,658  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230612 7584.00 7610.00 7560.00 7568.00 +3.00 165,404 533,054 -38,339  
Sep23 230612 7590.50 7622.50 7573.50 7581.00 +3.50 78,029 94,145 +54,334  
Dec23 230612 7641.00 7641.00 7641.00 7641.00 +3.50 1 95 +1  
Total Volume and Open Interest 243,434 627,294 +15,996  
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 230612 27290.00 27510.00 27240.00 27418.00 +229.00 17,451 99,422 -1,911  
Sep23 230612 27370.00 27585.00 27335.00 27505.00 +239.00 3,977 5,407 +3,849  
Dec23 230612 27475.00 27522.00 27460.00 27522.00 +241.00 0 8 +0  
Total Volume and Open Interest 21,428 104,837 +1,938  
KOSPI 200(KFE)
Sep23 230612 349.70 350.10 345.60 346.65 -2.85 207,242 274,260 +3,847  
Dec23 230612 351.50 351.70 347.65 348.55 -2.75 243 21,595 -179  
Mar24 230612 349.60 349.60 349.60 349.60 -1.05 8 11,096 -199  
Total Volume and Open Interest 207,495 327,695 -102,971  
GSCI(CME) Weekly Monthly
Jun23 230612 538.00 538.00 532.55 533.35 -18.70 268 223 -201  
Jul23 230612 532.80 532.80 523.85 525.20 -17.75 279 340 +206  
Aug23 230612 527.70 527.70 527.70 527.70 -12.75        
Total Volume and Open Interest 547 563 +5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?