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 -13.75 152,587 224,621 -19,240 Hover/Click
Aug23 230612 1298.75 1304.50 1287.75 1292.50 -3.50 42,300 54,302 -2,113 Hover/Click
Sep23 230612 1222.00 1230.00 1215.75 1221.25 +3.25 23,175 36,896 +1,223 Hover/Click
Nov23 230612 1211.25 1216.00 1202.50 1209.00 +4.75 108,382 233,713 +7,540 Hover/Click
Jan24 230612 1221.00 1224.75 1213.00 1219.25 +5.75 10,341 38,006 +59 Hover/Click
Mar24 230612 1216.25 1222.75 1212.25 1218.75 +7.00 7,358 39,130 +436 Hover/Click
May24 230612 1217.75 1223.75 1213.75 1221.25 +7.75 2,003 18,981 -29 Hover/Click
Jul24 230612 1221.00 1227.50 1217.75 1225.00 +7.50 1,420 9,408 -72 Hover/Click
Aug24 230612 1208.75 1212.75 1208.75 1212.75 +8.50 56 592 +1 Hover/Click
Sep24 230612 1182.25 1182.25 1182.25 1182.25 +8.00 211 782 +18 Hover/Click
Nov24 230612 1165.00 1174.25 1164.75 1171.00 +8.00 753 8,366 -94 Hover/Click
Jan25 230612 1172.25 1172.25 1172.25 1172.25 +8.00 4 70 +3 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 348,595 666,050 -12,267  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230612 398.20 403.90 395.60 397.40 +0.20 78,535 136,066 -9,309 Hover/Click
Aug23 230612 390.80 395.20 388.90 390.20 +0.20 29,228 70,111 +1,415 Hover/Click
Sep23 230612 379.40 383.80 378.80 380.20 +1.10 15,005 53,716 +1,065 Hover/Click
Oct23 230612 369.40 373.20 368.80 371.90 +3.00 10,375 30,693 +856 Hover/Click
Dec23 230612 367.00 370.90 366.50 370.30 +3.70 49,285 145,573 +6,232 Hover/Click
Jan24 230612 365.40 368.60 364.20 368.30 +4.30 6,245 33,237 +785 Hover/Click
Mar24 230612 358.20 363.10 357.40 361.70 +4.30 3,503 17,601 -281 Hover/Click
May24 230612 355.90 358.20 354.10 358.00 +3.90 1,611 9,308 +348 Hover/Click
Jul24 230612 355.70 359.20 354.20 358.10 +3.90 1,297 5,338 +376 Hover/Click
Aug24 230612 354.80 356.50 352.30 356.50 +3.70 560 1,349 +131 Hover/Click
Total Volume and Open Interest 196,579 507,088 +1,925  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230612 54.59 54.85 53.70 53.98 -0.61 91,763 126,404 -10,916 Hover/Click
Aug23 230612 53.62 53.88 52.78 53.07 -0.43 32,097 74,179 +249 Hover/Click
Sep23 230612 52.90 53.17 52.21 52.48 -0.27 19,790 47,460 +1,137 Hover/Click
Oct23 230612 52.30 52.63 51.76 52.05 -0.13 13,807 31,091 +525 Hover/Click
Dec23 230612 52.06 52.43 51.53 51.92 -0.04 54,113 148,403 +2,195 Hover/Click
Jan24 230612 51.49 52.22 51.32 51.78 +0.05 7,463 26,542 -8 Hover/Click
Mar24 230612 51.27 51.98 51.06 51.57 +0.10 5,234 23,534 +455 Hover/Click
May24 230612 51.03 51.75 50.83 51.34 +0.10 1,412 17,092 +322 Hover/Click
Jul24 230612 50.70 51.47 50.59 51.06 +0.09 1,600 21,875 +283 Hover/Click
Aug24 230612 50.92 50.92 50.70 50.76 +0.14 32 1,787 +1 Hover/Click
Total Volume and Open Interest 227,765 525,045 -5,631  
Canola(WCE) Weekly Monthly
Jul23 230612 681.2 690.5 679.5 689.0 +3.1 17,272 72,778 -12,896 Hover/Click
Nov23 230612 665.0 667.2 657.8 665.7 +0.8 20,849 138,239 +4,292 Hover/Click
Jan24 230612 670.8 673.3 664.6 672.0 -0.1 3,278 18,930 +839 Hover/Click
Mar24 230612 678.5 678.5 670.7 677.8 -1.0 2,825 9,877 +1,535 Hover/Click
May24 230612 685.2 685.2 677.7 684.3 -1.5 471 4,071 +287 Hover/Click
Total Volume and Open Interest 45,010 246,755 -5,701  
Corn(CBOT) Weekly Monthly
Jul23 230612 609.00 623.75 608.75 617.25 +13.00 178,765 374,973 -20,451 Hover/Click
Sep23 230612 530.00 544.25 529.75 543.50 +19.00 116,618 352,474 +6,354 Hover/Click
Dec23 230612 537.00 550.75 536.75 549.25 +18.75 122,928 410,087 +8,326 Hover/Click
Mar24 230612 547.00 559.75 545.75 558.75 +18.50 15,138 68,428 +2,278 Hover/Click
May24 230612 552.25 563.75 551.75 563.00 +17.75 6,140 22,401 -1 Hover/Click
Jul24 230612 553.50 564.25 553.25 563.00 +16.50 6,418 40,027 +1,645 Hover/Click
Sep24 230612 517.75 522.75 517.25 522.50 +11.00 839 7,378 +129 Hover/Click
Dec24 230612 507.25 515.00 507.25 514.75 +10.25 3,245 28,015 +920 Hover/Click
Mar25 230612 522.00 522.25 518.75 522.25 +10.00 36 675 +5 Hover/Click
May25 230612 525.00 525.00 525.00 525.00 +9.75 0 42 +0 Hover/Click
Total Volume and Open Interest 450,156 1,306,358 -800  
Wheat(CBOT) Weekly Monthly
Jul23 230612 629.75 638.75 622.25 633.75 +3.50 98,911 170,063 -9,608 Hover/Click
Sep23 230612 641.00 650.75 634.25 646.00 +4.25 69,601 107,698 +7,624 Hover/Click
Dec23 230612 658.00 666.75 651.00 662.50 +4.50 26,457 71,545 +2,420 Hover/Click
Mar24 230612 671.00 680.25 665.50 676.50 +4.50 7,046 24,412 +1,200 Hover/Click
May24 230612 679.50 688.75 674.25 685.00 +4.00 3,816 9,111 +507 Hover/Click
Jul24 230612 685.00 693.50 679.75 690.00 +3.75 3,973 14,023 +1,616 Hover/Click
Total Volume and Open Interest 210,373 401,042 +3,925  
Wheat(KCBT) Weekly Monthly
Jul23 230612 798.75 803.25 786.50 796.50 -1.25 31,091 59,663 -6,497 Hover/Click
Sep23 230612 794.75 798.75 783.25 793.75 unch 23,693 61,064 +3,276 Hover/Click
Dec23 230612 794.00 797.50 782.25 792.25 -0.50 8,420 39,439 +377 Hover/Click
Mar24 230612 787.50 791.25 779.25 787.75 -0.75 2,120 17,709 -130 Hover/Click
May24 230612 775.25 784.75 773.00 781.75 +0.75 1,210 3,842 -245 Hover/Click
Jul24 230612 756.50 770.25 755.25 766.25 +3.25 506 3,520 +144 Hover/Click
Sep24 230612 760.75 770.75 759.75 767.50 +4.00 24 509 +3 Hover/Click
Total Volume and Open Interest 67,078 186,262 -3,068  
Wheat(MGE) Weekly Monthly
Jul23 230612 811.25 820.00 802.75 814.25 +2.50 3,206 23,475 -439 Hover/Click
Sep23 230612 814.75 819.00 803.50 814.75 +2.25 2,488 20,284 +38 Hover/Click
Dec23 230612 813.50 824.25 810.75 819.75 +2.25 788 11,715 +196 Hover/Click
Mar24 230612 820.75 829.00 818.00 825.00 +1.75 143 2,740 +58 Hover/Click
May24 230612 818.50 826.00 818.50 825.25 +0.50 13 142 +6 Hover/Click
Jul24 230612 820.00 820.00 820.00 820.00 unch       Hover/Click
Total Volume and Open Interest 6,638 58,481 -194  
Oats(CBOT) Weekly Monthly
Jul23 230612 355.00 367.25 351.50 366.00 +7.50 617 2,039 -77 Hover/Click
Sep23 230612 357.50 370.25 356.25 368.75 +7.25 227 676 +0 Hover/Click
Dec23 230612 362.00 375.75 359.25 373.75 +9.00 257 1,483 +57 Hover/Click
Mar24 230612 382.75 382.75 382.75 382.75 +9.25 1 156 +1 Hover/Click
Total Volume and Open Interest 1,102 4,365 -19  
Rough Rice(CBOT) Weekly Monthly
Jul23 230612 18.70 19.92 18.70 19.67 +0.64 825 2,526 -18 Hover/Click
Sep23 230612 15.43 15.47 15.40 15.47 +0.01 214 5,018 +44 Hover/Click
Nov23 230612 15.53 15.56 15.52 15.56 -0.01 13 668 +6 Hover/Click
Jan24 230612 15.69 15.69 15.69 15.69 unch 9 57 +5 Hover/Click
Total Volume and Open Interest 1,061 8,270 +37  
Live Cattle(CME) Weekly Monthly
Jun23 230612 178.800 179.200 178.150 179.080 +0.845 3,468 9,951 -1,238 Hover/Click
Aug23 230612 171.500 173.600 171.300 173.200 +1.350 32,597 149,158 -1,479 Hover/Click
Oct23 230612 174.535 176.630 174.200 176.485 +1.685 17,590 81,027 +1,670 Hover/Click
Dec23 230612 177.600 179.600 177.300 179.500 +1.715 15,842 49,761 +2,566 Hover/Click
Feb24 230612 180.785 182.550 180.580 182.500 +1.550 7,304 22,367 +911 Hover/Click
Apr24 230612 183.400 184.950 183.235 184.900 +1.350 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 230612 238.250 239.650 237.550 239.050 +0.050 6,907 33,308 -511 Hover/Click
Sep23 230612 240.985 242.630 240.400 242.080 +0.380 3,396 9,748 +30 Hover/Click
Oct23 230612 242.735 244.580 242.350 244.130 +0.630 2,668 7,662 -386 Hover/Click
Nov23 230612 243.985 245.500 243.550 245.300 +0.720 1,588 6,237 +154 Hover/Click
Jan24 230612 243.750 244.685 242.880 244.580 +0.645 486 3,958 -30 Hover/Click
Mar24 230612 244.435 245.550 243.630 245.450 +0.650 205 983 +43 Hover/Click
Apr24 230612 247.050 247.985 246.685 247.880 +0.430 26 418 +2 Hover/Click
Total Volume and Open Interest 15,290 62,465 -703  
Lean Hogs(CME) Weekly Monthly
Jun23 230612 87.500 87.900 87.100 87.180 -0.700 5,958 15,035 -852 Hover/Click
Jul23 230612 89.730 93.130 89.700 91.600 +1.970 27,865 51,109 -4,619 Hover/Click
Aug23 230612 83.980 87.980 83.950 87.380 +3.430 23,521 64,338 +4,318 Hover/Click
Oct23 230612 75.530 78.150 75.530 78.000 +2.620 9,480 36,346 -628 Hover/Click
Dec23 230612 73.500 74.900 73.480 74.750 +1.570 5,947 26,054 -694 Hover/Click
Feb24 230612 79.550 80.380 78.700 80.330 +1.280 3,443 15,357 +665 Hover/Click
Apr24 230612 84.730 85.380 83.530 85.330 +0.980 598 4,673 +57 Hover/Click
May24 230612 88.430 89.430 88.400 89.230 +0.550 7 110 +6  
Total Volume and Open Interest 76,911 214,234 -1,704  
Class III Milk(CME) Weekly Monthly
Jun23 230612 15.13 15.13 15.08 15.11 unch 284 7,182 +326 Hover/Click
Jul23 230612 15.91 16.03 15.89 15.93 -0.04 796 6,690 +145 Hover/Click
Aug23 230612 16.87 16.87 16.74 16.80 -0.12 355 3,635 -55 Hover/Click
Sep23 230612 17.74 17.75 17.58 17.65 -0.14 113 2,714 +3 Hover/Click
Oct23 230612 18.29 18.29 18.05 18.22 -0.08 47 1,839 +28 Hover/Click
Nov23 230612 18.59 18.59 18.45 18.53 -0.07 14 1,530 +8 Hover/Click
Dec23 230612 18.14 18.17 17.98 18.07 +0.02 31 1,264 +23 Hover/Click
Jan24 230612 18.00 18.00 17.94 18.00 unch 1 413 +1 Hover/Click
Feb24 230612 17.99 17.99 17.99 17.99 unch 1 383 +1 Hover/Click
Mar24 230612 17.90 17.90 17.90 17.90 unch 1 418 +1 Hover/Click
Apr24 230612 17.95 17.95 17.95 17.95 unch 91 264 +67 Hover/Click
May24 230612 17.95 17.95 17.95 17.95 unch 78 257 +54 Hover/Click
Jun24 230612 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 230612 3170 3188 3129 3136 -44 26,981 48,302 -6,864 Hover/Click
Sep23 230612 3160 3191 3127 3130 -45 42,658 138,362 +6,270 Hover/Click
Dec23 230612 3153 3183 3124 3127 -39 15,937 89,080 +1,745 Hover/Click
Mar24 230612 3113 3145 3090 3092 -34 4,952 42,126 +396 Hover/Click
May24 230612 3085 3119 3064 3067 -29 2,252 10,049 -161 Hover/Click
Jul24 230612 3058 3091 3040 3041 -28 699 6,375 +115 Hover/Click
Sep24 230612 3037 3057 3016 3016 -27 109 3,803 +2 Hover/Click
Total Volume and Open Interest 93,628 339,286 +1,519  
Coffee "C"(ICE) Weekly Monthly
Jul23 230612 190.25 192.40 185.05 185.55 -5.10 34,152 45,221 -6,105 Hover/Click
Sep23 230612 185.15 188.20 181.05 181.50 -5.15 30,281 75,151 +2,050 Hover/Click
Dec23 230612 184.60 186.05 179.10 179.55 -5.05 9,541 37,849 -756 Hover/Click
Mar24 230612 183.15 185.90 179.15 179.60 -4.85 3,623 18,001 -357 Hover/Click
May24 230612 183.80 186.35 179.95 180.40 -4.65 1,716 8,498 -612 Hover/Click
Jul24 230612 184.75 186.90 180.70 181.10 -4.40 1,157 4,380 +267 Hover/Click
Total Volume and Open Interest 81,465 195,786 -5,360  
Orange Juice(ICE) Weekly Monthly
Jul23 230612 261.05 261.20 258.35 259.40 +1.45 593 6,499 -222 Hover/Click
Sep23 230612 252.85 253.95 251.25 252.45 +1.80 166 2,119 +97 Hover/Click
Nov23 230612 244.90 245.45 244.90 245.45 +0.80 11 556 +3 Hover/Click
Jan24 230612 238.25 238.25 238.25 238.25 +0.80 5 37 +1 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 775 9,220 -121  
Sugar #11(ICE) Weekly Monthly
Jul23 230612 25.38 26.00 25.22 25.47 +0.09 118,751 265,993 -27,331 Hover/Click
Oct23 230612 25.05 25.64 24.85 25.15 +0.13 107,343 337,425 +13,432 Hover/Click
Mar24 230612 24.89 25.45 24.72 24.98 +0.14 42,194 178,287 +3,146 Hover/Click
May24 230612 23.41 23.93 23.32 23.62 +0.21 22,026 68,828 +44 Hover/Click
Jul24 230612 22.77 23.24 22.69 22.95 +0.18 21,651 91,306 +8,964 Hover/Click
Oct24 230612 22.26 22.65 22.17 22.41 +0.15 5,030 36,796 +111 Hover/Click
Mar25 230612 21.94 22.33 21.89 22.15 +0.19 1,633 23,822 +217 Hover/Click
May25 230612 20.63 20.92 20.58 20.81 +0.19 217 6,853 -7 Hover/Click
Total Volume and Open Interest 319,320 1,022,204 -1,144  
London Cocoa(LCE) Weekly Monthly
Jul23 230612 2455 2476 2437 2441 -21 8,736 46,840 -3,961 Hover/Click
Sep23 230612 2419 2439 2396 2401 -25 12,600 87,141 +5,006 Hover/Click
Dec23 230612 2359 2383 2344 2346 -21 4,831 65,097 -124 Hover/Click
Mar24 230612 2286 2316 2282 2285 -11 6,911 90,621 +3,116 Hover/Click
May24 230612 2256 2290 2250 2259 -8 2,706 23,149 -159 Hover/Click
Jul24 230612 2232 2265 2232 2236 -6 535 11,359 +68 Hover/Click
Sep24 230612 2218 2229 2213 2213 -6 130 5,594 +50 Hover/Click
Total Volume and Open Interest 36,536 335,145 +4,011  
London Sugar(LCE) Weekly Monthly
Aug23 230612 680.90 695.00 678.10 684.60 +3.70 4,787 31,385 -833 Hover/Click
Oct23 230612 677.90 690.60 675.60 680.60 +2.70 3,129 21,949 +230 Hover/Click
Dec23 230612 673.30 686.10 671.50 675.40 +2.10 1,266 15,589 +175 Hover/Click
Mar24 230612 663.60 677.30 663.50 667.30 +2.50 501 8,234 -40 Hover/Click
May24 230612 650.50 662.10 649.80 655.10 +3.70 291 4,074 +46 Hover/Click
Total Volume and Open Interest 10,276 85,468 -301  
Cotton(ICE) Weekly Monthly
Jul23 230612 84.10 84.10 83.08 83.49 -0.55 27,976 39,484 -9,642 Hover/Click
Oct23 230612 83.80 84.12 83.50 83.64 -0.21 5 43 +4 Hover/Click
Dec23 230612 81.97 81.97 81.00 81.32 -0.50 28,292 107,418 +2,061 Hover/Click
Mar24 230612 81.56 81.70 80.86 81.36 -0.25 3,900 16,551 +306 Hover/Click
May24 230612 81.50 81.57 80.79 81.51 -0.01 894 5,930 +128 Hover/Click
Jul24 230612 81.23 81.60 80.70 81.55 +0.26 490 4,713 +48 Hover/Click
Total Volume and Open Interest 61,865 183,411 -6,961  
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 230612 70.27 70.33 66.80 67.12 -3.05 485,396 266,825 -31,998 Hover/Click
Aug23 230612 70.42 70.49 66.96 67.29 -3.04 236,206 277,883 +10,455 Hover/Click
Sep23 230612 70.34 70.37 66.98 67.30 -2.97 209,899 261,493 +13,764 Hover/Click
Oct23 230612 70.08 70.11 66.83 67.16 -2.86 86,190 184,124 -6,780 Hover/Click
Nov23 230612 69.61 69.78 66.67 66.95 -2.76 41,386 72,042 +2,910 Hover/Click
Dec23 230612 69.48 69.48 66.36 66.72 -2.66 126,734 211,926 -7,705 Hover/Click
Jan24 230612 68.51 68.54 66.22 66.47 -2.58 11,201 50,762 +254 Hover/Click
Feb24 230612 68.59 68.59 65.90 66.22 -2.50 5,757 29,820 +303 Hover/Click
Mar24 230612 67.60 67.89 65.63 65.97 -2.43 25,920 44,577 +1,618 Hover/Click
Apr24 230612 67.42 67.46 65.41 65.73 -2.36 3,764 24,103 -761 Hover/Click
May24 230612 67.18 67.20 65.18 65.51 -2.29 2,724 19,294 +116 Hover/Click
Jun24 230612 67.42 67.42 64.90 65.29 -2.22 32,429 108,488 +1,023 Hover/Click
Jul24 230612 65.05 65.05 65.05 65.05 -2.16 764 16,441 +65 Hover/Click
Aug24 230612 64.81 64.81 64.81 64.81 -2.09 725 13,261 +121 Hover/Click
Sep24 230612 64.84 65.13 64.39 64.58 -2.04 4,031 36,645 +817 Hover/Click
Oct24 230612 64.38 64.38 64.38 64.38 -1.99 321 11,405 +9 Hover/Click
Total Volume and Open Interest 1,321,961 1,920,038 -16,338  
e-miNY Crude Oil(NYM)
Jul23 230612 70.300 70.350 66.800 67.125 -3.050 24,697 2,879 +317  
Aug23 230612 70.300 70.375 66.975 67.300 -3.025 3,098 1,369 +80  
Sep23 230612 70.075 70.075 67.000 67.300 -2.975 178 184 +12  
Oct23 230612 69.200 69.325 66.875 67.150 -2.875 28 32 +3  
Nov23 230612 69.850 69.850 66.650 66.950 -2.750 22 20 -1  
Dec23 230612 69.250 69.250 66.375 66.725 -2.650 177 364 +43  
Jan24 230612 67.400 67.825 66.275 66.475 -2.575 11 24 +1  
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 1 10 -1  
Apr24 230612 66.800 66.800 65.725 65.725 -2.375 0 3 +0  
Total Volume and Open Interest 28,216 5,011 +455  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230612 236.07 236.20 229.70 230.91 -5.19 55,623 67,013 -5,731 Hover/Click
Aug23 230612 234.95 235.44 228.76 229.81 -5.57 39,199 42,576 +2,807 Hover/Click
Sep23 230612 235.17 235.63 228.91 229.90 -5.69 27,215 36,079 -165 Hover/Click
Oct23 230612 235.40 235.40 229.30 230.14 -5.75 13,851 32,917 +356 Hover/Click
Nov23 230612 233.36 233.78 229.09 229.76 -5.86 8,759 21,710 +296 Hover/Click
Dec23 230612 234.27 234.41 228.41 229.14 -5.92 13,864 42,089 -10 Hover/Click
Jan24 230612 232.52 232.98 228.38 228.94 -5.90 3,938 12,720 -122 Hover/Click
Feb24 230612 231.50 231.50 228.05 228.49 -5.91 2,100 5,867 +187 Hover/Click
Mar24 230612 231.02 231.02 226.88 227.40 -5.86 3,392 8,347 -18 Hover/Click
Apr24 230612 228.77 229.04 225.02 225.47 -5.75 618 4,497 +71 Hover/Click
May24 230612 226.27 226.52 223.63 224.19 -5.65 303 2,249 +16 Hover/Click
Jun24 230612 225.90 225.90 222.66 223.11 -5.60 968 12,460 +93 Hover/Click
Jul24 230612 223.15 223.15 222.67 222.67 -5.49 148 1,158 +29 Hover/Click
Aug24 230612 227.00 227.00 222.00 222.42 -5.35 92 1,081 +3 Hover/Click
Total Volume and Open Interest 171,093 305,932 -1,937  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230612 260.14 260.14 247.56 248.26 -11.06 100,132 86,545 -10,940 Hover/Click
Aug23 230612 250.13 250.13 239.01 239.73 -9.63 108,035 70,601 -435 Hover/Click
Sep23 230612 241.48 241.48 231.48 232.29 -8.78 64,156 57,688 +3,744 Hover/Click
Oct23 230612 219.49 219.55 211.38 212.21 -7.96 24,000 40,390 +2,569 Hover/Click
Nov23 230612 209.32 210.37 203.87 204.59 -7.47 9,626 18,457 +712 Hover/Click
Dec23 230612 206.07 206.07 199.60 200.41 -6.96 11,526 26,460 +1,900 Hover/Click
Jan24 230612 203.62 203.62 198.64 199.20 -6.66 2,788 19,208 -169 Hover/Click
Feb24 230612 201.23 201.65 199.01 199.53 -6.52 1,212 4,438 +101 Hover/Click
Mar24 230612 202.53 202.53 200.48 200.66 -6.40 637 5,077 +21 Hover/Click
Apr24 230612 219.08 219.08 217.07 217.07 -6.11 271 1,947 +21 Hover/Click
Total Volume and Open Interest 323,164 339,434 -2,430  
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 +0.012 217,008 285,624 -44,623 Hover/Click
Aug23 230612 2.380 2.401 2.282 2.336 +0.005 79,732 131,664 +7,036 Hover/Click
Sep23 230612 2.391 2.406 2.292 2.348 +0.010 105,458 216,586 +9,744 Hover/Click
Oct23 230612 2.524 2.536 2.423 2.480 +0.010 32,522 109,814 +864 Hover/Click
Nov23 230612 2.995 2.996 2.900 2.953 +0.016 11,107 68,536 +1,957 Hover/Click
Dec23 230612 3.428 3.435 3.355 3.399 +0.012 7,423 43,075 -1,435 Hover/Click
Jan24 230612 3.696 3.697 3.621 3.658 +0.003 19,817 79,674 +352 Hover/Click
Feb24 230612 3.622 3.626 3.562 3.598 +0.002 7,981 34,835 +1,245 Hover/Click
Mar24 230612 3.361 3.361 3.291 3.333 +0.003 21,214 59,227 +1,365 Hover/Click
Apr24 230612 3.054 3.054 2.997 3.039 -0.002 10,536 57,945 +814 Hover/Click
May24 230612 3.021 3.040 2.990 3.027 -0.004 3,786 25,634 -85 Hover/Click
Jun24 230612 3.131 3.145 3.102 3.135 -0.003 2,945 11,178 -53 Hover/Click
Jul24 230612 3.245 3.256 3.220 3.247 -0.005 1,788 11,085 +107 Hover/Click
Aug24 230612 3.288 3.296 3.265 3.288 -0.008 1,254 10,926 +102 Hover/Click
Sep24 230612 3.241 3.266 3.235 3.259 -0.006 2,042 10,620 -188 Hover/Click
Oct24 230612 3.351 3.352 3.317 3.339 -0.009 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 230612 74.87 74.87 71.58 71.84 -2.95 393,894 422,533 -26,781 Hover/Click
Sep23 230612 74.80 74.80 71.57 71.82 -2.92 311,191 399,975 -5,189 Hover/Click
Oct23 230612 74.56 74.56 71.40 71.63 -2.86 180,294 189,634 +1,217 Hover/Click
Nov23 230612 74.27 74.27 71.20 71.41 -2.79 81,185 120,531 -1,035 Hover/Click
Dec23 230612 73.94 73.95 70.97 71.17 -2.70 173,216 281,066 +582 Hover/Click
Jan24 230612 73.61 73.62 70.73 70.92 -2.62 33,814 77,298 +849 Hover/Click
Feb24 230612 73.06 73.07 70.49 70.67 -2.54 13,653 70,757 +361 Hover/Click
Mar24 230612 72.86 72.86 70.22 70.42 -2.48 15,411 68,033 +439 Hover/Click
Apr24 230612 72.33 72.33 70.07 70.18 -2.43 4,043 21,739 -581 Hover/Click
May24 230612 72.06 72.06 69.86 69.96 -2.37 4,776 21,898 -923 Hover/Click
Jun24 230612 71.94 71.95 69.55 69.76 -2.31 25,739 89,313 +1,153 Hover/Click
Jul24 230612 70.42 70.42 69.45 69.55 -2.26 1,549 16,475 +4 Hover/Click
Aug24 230612 69.36 69.36 69.36 69.36 -2.20 1,053 12,829 -78 Hover/Click
Sep24 230612 69.06 69.18 69.01 69.18 -2.15 746 24,178 +55 Hover/Click
Total Volume and Open Interest 1,292,349 2,135,888 -26,854  
Gas Oil(ICE) Weekly Monthly
Jun23 230612 695.00 708.00 687.00 708.00 unch 35,850 21,267 -14,274 Hover/Click
Jul23 230612 687.25 687.25 668.00 677.00 -20.50 107,522 136,412 -2,084 Hover/Click
Aug23 230612 683.25 683.25 663.25 671.25 -22.75 58,018 85,229 +634 Hover/Click
Sep23 230612 682.50 682.50 663.50 671.25 -23.00 33,347 70,267 +1,974 Hover/Click
Oct23 230612 681.75 682.50 664.25 671.75 -23.50 21,662 72,146 +1,094 Hover/Click
Nov23 230612 680.75 680.75 660.75 668.00 -23.50 15,529 39,889 +1,251 Hover/Click
Dec23 230612 676.00 676.00 655.75 663.00 -23.50 28,873 98,447 -1,214 Hover/Click
Jan24 230612 667.00 668.75 655.00 661.75 -23.25 4,457 23,272 +56 Hover/Click
Feb24 230612 666.75 667.75 654.50 660.75 -23.00 2,837 13,507 +444 Hover/Click
Mar24 230612 671.50 671.50 652.75 658.75 -22.75 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 230612 70.27 70.31 66.81 67.12 -3.05 50,943 68,630 -5,880 Hover/Click
Aug23 230612 70.43 70.47 67.00 67.29 -3.04 72,425 96,712 -601 Hover/Click
Sep23 230612 69.40 69.50 67.02 67.30 -2.97 60,892 78,992 -1,753 Hover/Click
Oct23 230612 69.18 69.40 66.85 67.16 -2.86 35,367 30,854 +980 Hover/Click
Nov23 230612 68.91 68.96 66.63 66.95 -2.76 16,744 12,884 +472 Hover/Click
Dec23 230612 68.62 68.66 66.38 66.72 -2.66 17,220 79,113 +965 Hover/Click
Jan24 230612 68.31 68.31 66.47 66.47 -2.58 1,214 10,383 +121 Hover/Click
Feb24 230612 66.22 66.22 66.22 66.22 -2.50 306 7,223 +0 Hover/Click
Mar24 230612 65.70 66.71 65.70 65.97 -2.43 1,945 10,161 +85 Hover/Click
Apr24 230612 65.58 65.73 65.58 65.73 -2.36 113 4,331 -14 Hover/Click
May24 230612 65.40 65.51 65.40 65.51 -2.29 108 3,027 +33 Hover/Click
Jun24 230612 65.01 65.95 65.01 65.29 -2.22 5,368 30,065 +594 Hover/Click
Jul24 230612 65.05 65.05 65.05 65.05 -2.16 14 2,581 -2 Hover/Click
Aug24 230612 64.81 64.81 64.81 64.81 -2.09 5 1,896 +0 Hover/Click
Sep24 230612 64.58 64.58 64.58 64.58 -2.04 244 7,374 +151 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 267,465 520,847 -4,438  
US Dollar Index(ICE) Weekly Monthly
Jun23 230612 103.545 103.740 103.230 103.630 +0.097 12,491 29,022 -304 Hover/Click
Sep23 230612 103.150 103.340 102.845 103.225 +0.077 3,317 5,579 +1,341 Hover/Click
Dec23 230612 102.555 102.895 102.555 102.895 +0.077 8 36 +6 Hover/Click
Total Volume and Open Interest 15,816 34,638 +1,043  
Australian Dollar(CME) Weekly Monthly
Jun23 230612 67.44 67.75 67.33 67.54 +0.13 67,270 174,110 -5,448 Hover/Click
Sep23 230612 67.63 67.94 67.50 67.72 +0.13 6,664 21,387 +1,442 Hover/Click
Dec23 230612 67.85 68.05 67.67 67.86 +0.13 9 161 +1 Hover/Click
Total Volume and Open Interest 73,995 196,347 -3,994  
British Pound(CME) Weekly Monthly
Jun23 230612 125.88 126.01 124.89 125.07 -0.71 89,226 213,562 +3,499 Hover/Click
Sep23 230612 126.10 126.18 125.07 125.24 -0.71 12,457 26,055 +4,243 Hover/Click
Dec23 230612 126.14 126.18 125.09 125.27 -0.71 1 9,206 +0 Hover/Click
Total Volume and Open Interest 101,982 249,618 +7,683  
Canadian Dollar(CME) Weekly Monthly
Jun23 230612 74.98 75.12 74.73 74.80 -0.11 72,224 146,469 -3,563 Hover/Click
Sep23 230612 75.09 75.23 74.85 74.91 -0.12 8,637 14,681 +3,068 Hover/Click
Dec23 230612 75.12 75.28 74.94 75.00 -0.09 96 2,311 +50 Hover/Click
Mar24 230612 75.05 75.34 75.01 75.06 -0.08 1 140 +1 Hover/Click
Total Volume and Open Interest 80,967 164,019 -438  
Japanese Yen(CME) Weekly Monthly
Jun23 230612 71.86 71.99 71.62 71.70 -0.12 164,936 219,890 -12,779 Hover/Click
Sep23 230612 72.89 73.02 72.65 72.73 -0.13 16,638 33,842 +6,066 Hover/Click
Dec23 230612 73.86 74.05 73.74 73.80 -0.13 36 272 -1 Hover/Click
Total Volume and Open Interest 181,949 257,292 -6,702  
Swiss Franc(CME) Weekly Monthly
Jun23 230612 110.80 111.00 109.86 109.99 -0.83 37,669 41,951 -1,872 Hover/Click
Sep23 230612 111.88 112.07 110.92 111.06 -0.83 9,052 4,433 +3,066 Hover/Click
Dec23 230612 112.50 113.05 112.00 112.11 -0.85 10 170 +10 Hover/Click
Total Volume and Open Interest 46,741 46,595 +1,214  
EuroFX(CME) Weekly Monthly
Jun23 230612 107.53 107.95 107.38 107.60 +0.05 219,446 658,052 -18,230 Hover/Click
Sep23 230612 108.06 108.49 107.92 108.15 +0.06 43,920 117,505 +20,589 Hover/Click
Dec23 230612 108.43 108.96 108.42 108.65 +0.07 129 3,284 +23 Hover/Click
Total Volume and Open Interest 264,097 782,342 +2,291  
Mexican Peso(CME) Weekly Monthly
Jun23 230612 577.25 579.25 576.13 577.50 -0.63 42,514 198,218 -14,711 Hover/Click
Sep23 230612 568.25 569.25 566.25 567.63 -0.38 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 230612 204.45 205.05 203.15 204.70 +0.30 1,692 43,327 +244  
Aug23 230612 202.65 203.85 202.25 203.60 +0.25 54 212 +20  
Sep23 230612 202.55 202.55 202.55 202.55 +0.15 0 3,724 +0 Hover/Click
Oct23 230612 201.70 201.70 201.70 201.70 +0.25        
Total Volume and Open Interest 1,746 47,263 +264  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230612 126~200 127~290 126~170 126~310 -0~120 79 10,294 -22 Hover/Click
Sep23 230612 127~100 128~030 126~210 127~040 -0~120 303,078 1,235,637 -4,899 Hover/Click
Dec23 230612 126~310 127~290 126~310 127~050 -0~120 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 230612 112~240 112~305 112~025 112~225 +0~015 1,423 6,152 -306 Hover/Click
Sep23 230612 113~090 113~215 113~030 113~115 -0~010 1,556,519 4,568,175 -19,210 Hover/Click
Dec23 230612 114~035 114~035 113~255 113~275 -0~010 27 63 +7 Hover/Click
Total Volume and Open Interest 1,557,969 4,574,390 -19,509  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230612 107~244 107~290 107~114 107~240 +0~006 180 3,558 -24 Hover/Click
Sep23 230612 108~054 108~132 108~020 108~076 +0~010 994,515 4,870,539 +21,510 Hover/Click
Dec23 230612 108~292 108~292 108~292 108~292 +0~010       Hover/Click
Total Volume and Open Interest 994,695 4,874,097 +21,486  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230612 101~314 102~036 101~306 102~016 +0~024 304 2,865 -2,806 Hover/Click
Sep23 230612 102~130 102~162 102~106 102~140 +0~006 560,579 3,356,232 -43,392 Hover/Click
Dec23 230612 103~012 103~012 103~012 103~012 +0~006 0 6 +0 Hover/Click
Total Volume and Open Interest 560,883 3,359,103 -46,198  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230612 95.100 95.115 95.075 95.095 -0.015 21,452 229,313 +1,276  
Sep23 230612 94.635 94.660 94.585 94.620 -0.030 26,162 190,364 +3,664  
Dec23 230612 94.515 94.540 94.445 94.495 -0.040 27,942 183,631 +4,575  
Mar24 230612 94.570 94.590 94.470 94.540 -0.055 25,188 105,765 -818  
Jun24 230612 94.735 94.755 94.610 94.685 -0.075 22,940 117,899 +1,678  
Sep24 230612 94.945 94.960 94.800 94.880 -0.090 24,522 87,921 +738  
Dec24 230612 95.150 95.155 94.995 95.075 -0.095 23,773 144,573 +355  
Mar25 230612 95.295 95.310 95.150 95.225 -0.095 13,950 77,004 -320  
Jun25 230612 95.415 95.430 95.280 95.350 -0.090 10,621 51,828 +140  
Sep25 230612 95.530 95.540 95.395 95.460 -0.090 8,067 34,953 +106  
Dec25 230612 95.630 95.640 95.495 95.555 -0.095 7,797 52,683 +923  
Mar26 230612 95.720 95.725 95.580 95.635 -0.100 7,660 43,847 +69  
Jun26 230612 95.800 95.805 95.645 95.700 -0.105 2,811 19,516 -71  
Sep26 230612 95.860 95.860 95.710 95.760 -0.110 2,820 14,975 -114  
Dec26 230612 95.925 95.925 95.770 95.820 -0.110 3,798 18,172 +434  
Mar27 230612 95.965 95.975 95.825 95.875 -0.115 3,211 22,500 -27  
Jun27 230612 96.000 96.010 95.875 95.920 -0.115 1,655 9,469 -571  
Sep27 230612 96.035 96.045 95.910 95.955 -0.115 1,169 2,607 -279  
Total Volume and Open Interest 235,998 1,558,797 +11,834  
Ultra T-Bond(CBOT)
Jun23 230612 135~01 136~18 134~21 135~11 -0~15 490 4,506 -90  
Sep23 230612 135~30 136~26 134~26 135~19 -0~14 209,279 1,450,502 -13,654  
Dec23 230612 135~19 135~19 135~19 135~19 -0~14        
Total Volume and Open Interest 209,769 1,455,008 -13,744  
Ultra 10-Yr T-Note(CBOT)
Jun23 230612 118~195 118~210 117~295 118~070 -0~045 153 2,207 -49  
Sep23 230612 119~065 119~200 118~255 119~040 -0~050 329,334 1,658,644 +7,728  
Dec23 230612 118~290 118~290 118~290 118~290 -0~050        
Total Volume and Open Interest 329,487 1,660,851 +7,679  
30 Day Federal Funds(CBOT)
Jun23 230612 94.880 94.887 94.880 94.885 +0.005 32,870 276,682 +2,260  
Jul23 230612 94.820 94.835 94.820 94.830 +0.010 100,025 382,385 +1,731  
Aug23 230612 94.705 94.730 94.690 94.695 -0.010 96,250 294,063 -1,084  
Sep23 230612 94.705 94.735 94.695 94.700 -0.010 15,370 58,597 -1,054  
Oct23 230612 94.720 94.750 94.705 94.710 -0.015 68,230 168,915 +4,396  
Nov23 230612 94.810 94.850 94.790 94.795 -0.025 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 230612 148.10 148.22 147.99 148.09 +0.21 5,567 5,508 +3,918 Hover/Click
Dec23 230612 147.99 147.99 147.99 147.99 +0.21       Hover/Click
Mar24 230612 147.99 147.99 147.99 147.99 +0.21       Hover/Click
Total Volume and Open Interest 12,006 21,206 +2,164  
Euro-Buxl(EUREX)
Sep23 230612 136.68 137.34 135.20 135.80 -0.72 72,202 195,304 -16,191  
Dec23 230612 136.80 136.80 135.30 135.30 -0.50 1 3 +1  
Mar24 230612 135.08 135.08 135.08 135.08 -0.72        
Total Volume and Open Interest 75,092 195,307    
Euro-Bund(EUREX) Weekly Monthly
Sep23 230612 134.20 134.77 133.91 134.20 +0.01 650,706 1,162,608 -134,180 Hover/Click
Dec23 230612 133.97 133.97 133.52 133.68 +0.01 2 30 +2 Hover/Click
Mar24 230612 133.68 133.68 133.68 133.68 +0.01       Hover/Click
Total Volume and Open Interest 655,485 1,162,638    
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230612 116.67 116.99 116.54 116.72 +0.05 509,951 1,371,523 -29,360 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 524,169 1,371,524    
Euro-Schatz(EUREX)
Sep23 230612 105.43 105.55 105.38 105.46 +0.03 370,662 1,683,575 -17,451  
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 376,329 1,683,575    
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 41 819 +0 Hover/Click
Sep23 230612 96~06 96~10 95~03 95~14 -0~31 152,194 496,163 -5,199 Hover/Click
Total Volume and Open Interest 152,235 496,982 -5,199  
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 230612 96.435 96.450 96.430 96.445 +0.010 67,858 537,001 -210  
Sep23 230612 96.175 96.200 96.170 96.190 +0.015 96,680 593,522 +104  
Dec23 230612 96.240 96.270 96.220 96.245 +0.010 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 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 230612 1959.7 1963.5 1951.4 1955.3 -6.9 433 2,494 -539 Hover/Click
Aug23 230612 1975.6 1981.4 1963.1 1969.7 -7.5 191,843 372,201 +1,434 Hover/Click
Oct23 230612 1993.8 2000.7 1982.9 1989.3 -7.5 1,691 12,202 -183 Hover/Click
Dec23 230612 2013.7 2020.0 2002.0 2008.5 -7.6 3,925 36,906 +85 Hover/Click
Feb24 230612 2032.2 2038.1 2021.5 2027.6 -7.3 912 5,621 -73 Hover/Click
Apr24 230612 2047.2 2054.9 2039.8 2046.1 -6.7 218 1,822 +47 Hover/Click
Jun24 230612 2063.1 2063.3 2062.7 2063.2 -6.6 95 1,212 +0 Hover/Click
Aug24 230612 2079.4 2079.4 2079.4 2079.4 -6.4 29 141 -2 Hover/Click
Oct24 230612 2093.4 2093.4 2093.4 2093.4 -6.0 34 41 +1 Hover/Click
Dec24 230612 2106.5 2108.0 2103.9 2106.6 -5.8 79 745 +35 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 200,403 436,592 +817  
Silver(CMX) Weekly Monthly
Jul23 230612 2437.5 2439.5 2395.5 2405.9 -35.1 84,074 89,922 -1,572 Hover/Click
Sep23 230612 2457.0 2461.0 2417.5 2427.5 -35.4 11,156 42,190 +5,571 Hover/Click
Dec23 230612 2485.0 2490.0 2449.5 2459.4 -34.7 981 8,533 +67 Hover/Click
Mar24 230612 2509.0 2515.5 2488.5 2492.1 -34.2 197 1,664 +14 Hover/Click
May24 230612 2513.6 2513.6 2513.6 2513.6 -34.4 57 312 -3 Hover/Click
Jul24 230612 2537.0 2537.0 2536.0 2536.0 -36.2 28 108 +19 Hover/Click
Sep24 230612 2556.1 2556.1 2556.1 2556.1 -34.8 0 9 +0 Hover/Click
Total Volume and Open Interest 96,542 143,353 +4,103  
Platinum(NYMEX) Weekly Monthly
Jul23 230612 1012.0 1013.6 991.8 995.3 -17.5 17,335 49,497 -1,131 Hover/Click
Oct23 230612 1012.5 1017.6 996.8 1000.3 -17.5 2,655 16,832 +1,009 Hover/Click
Jan24 230612 1016.2 1022.1 1002.8 1006.0 -16.7 125 610 +20 Hover/Click
Apr24 230612 1025.8 1027.3 1010.9 1011.9 -16.7 30 73 +1 Hover/Click
Total Volume and Open Interest 20,145 67,029 -101  
Palladium(NYMEX) Weekly Monthly
Jun23 230612 1325.90 1325.90 1325.90 1325.90 +36.30 7 21 +2 Hover/Click
Sep23 230612 1318.50 1352.50 1296.00 1341.10 +36.30 2,182 11,976 +459 Hover/Click
Dec23 230612 1319.00 1354.60 1319.00 1354.60 +35.40 38 111 +23 Hover/Click
Total Volume and Open Interest 2,227 12,115 +484  
Copper(CMX) Weekly Monthly
Jul23 230612 377.15 377.80 373.50 375.20 -3.70 87,852 102,646 -5,634 Hover/Click
Sep23 230612 378.65 378.95 374.95 376.55 -3.45 31,340 68,981 +4,046 Hover/Click
Dec23 230612 379.40 380.00 376.25 377.95 -3.25 7,801 34,877 +1,406 Hover/Click
Mar24 230612 378.25 380.30 377.95 378.80 -3.15 1,388 11,842 -69 Hover/Click
May24 230612 379.80 380.65 377.80 379.20 -3.00 143 2,073 -13 Hover/Click
Total Volume and Open Interest 129,176 227,728 -366  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230612 33898 34096 33888 34083 +174 143,735 86,828 -8,720 Hover/Click
Sep23 230612 34190 34402 34185 34389 +187 19,018 9,672 +5,572 Hover/Click
Dec23 230612 34480 34607 34480 34597 +163 11 36 +1 Hover/Click
Mar24 230612 34669 34669 34669 34669 +176 0 1 +0 Hover/Click
Total Volume and Open Interest 162,764 96,537 -3,147  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230612 4306.50 4346.50 4305.25 4342.75 +38.00 1,664,333 2,305,201 -77,743 Hover/Click
Sep23 230612 4349.75 4391.25 4348.75 4388.00 +39.25 259,544 229,252 +113,768 Hover/Click
Dec23 230612 4399.00 4435.25 4395.25 4433.25 +39.75 955 6,504 +424 Hover/Click
Mar24 230612 4448.00 4479.25 4448.00 4479.25 +40.25 76 605 +2 Hover/Click
Total Volume and Open Interest 1,924,912 2,544,324 +36,447  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230612 14560.25 14827.00 14554.25 14800.50 +244.25 631,769 268,876 -6,396 Hover/Click
Sep23 230612 14734.50 15011.50 14732.00 14986.75 +251.00 52,336 26,350 +8,919 Hover/Click
Dec23 230612 14938.25 15192.75 14922.75 15155.00 +252.00 143 673 -44 Hover/Click
Total Volume and Open Interest 684,248 296,021 +2,479  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230612 2547.40 2562.30 2534.10 2556.70 +13.30 12,865 37,054 -946 Hover/Click
Sep23 230612 2568.20 2587.30 2557.70 2582.20 +14.20 2,536 1,771 +1,709 Hover/Click
Dec23 230612 2593.50 2593.50 2593.50 2593.50 +11.10       Hover/Click
Total Volume and Open Interest 15,401 38,825 +763  
Volatility Index(CBOE)
Jun23 230612 15.25 15.70 15.08 15.56 +0.32 52,684 163,594 -1,253  
Jul23 230612 17.15 17.40 16.96 17.10 -0.03 39,119 132,519 +7,903  
Aug23 230612 18.36 18.62 18.22 18.32 -0.04 14,905 53,265 +1,471  
Sep23 230612 19.50 19.76 19.38 19.45 -0.05 8,526 33,919 +1,466  
Total Volume and Open Interest 125,320 431,576 +10,541  
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 +8.30 237,770 495,972 -16,546 Hover/Click
Sep23 230612 1886.20 1903.40 1878.30 1895.10 +8.90 26,165 31,974 +13,247 Hover/Click
Dec23 230612 1909.00 1915.70 1899.60 1911.50 +6.80 2 110 +1 Hover/Click
Total Volume and Open Interest 263,937 528,056 -3,298  
Nikkei 225(CME)
Sep23 230612 32385 32785 32300 32765 +335 8,629 15,174 +81  
Dec23 230612 32645 32645 32645 32645 +315        
Total Volume and Open Interest 8,629 15,174 -5,144  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 133,460 98,196 -32,496  
Sep23 230612 32190 32490 32110 32415 +225 78,625 106,315 +7,823  
Dec23 230612 32195 32195 32195 32195 +230 1 6,251 +1  
Total Volume and Open Interest 117,929 190,375 -2,279  
Nikkei 225 Mini(JPX)
Jun23 230608 31835 32095 31415 31690 -180 1,201,190 477,885 -89,033  
Sep23 230612 32140 32490 32110 32420 +220 814,879 315,254 +40,226  
Dec23 230612 31910 32255 31870 32160 +760 6,772 7,490 +112  
Total Volume and Open Interest 1,808,177 736,654 -40,167  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 179,404 184,358 -16,338  
Sep23 230612 32140 32490 32110 32420 +220 89,601 199,466 +10,033  
Dec23 230612 31910 32250 31910 32160 +190 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 68,645 42,823 -12,597  
Sep23 230612 32295 32690 32210 32675 +350 45,160 53,766 +5,364  
Dec23 230612 32445 32445 32010 32445 +345        
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 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 47,481 236,004 -2,874  
Jul23 230612 7244.0 7297.5 7244.0 7264.5 +40.0 473 317 +99  
Aug23 230612 7284.0 7284.0 7284.0 7284.0 +40.0        
Sep23 230612 7290.0 7338.5 7290.0 7303.5 +39.5 2 40 +1  
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 47,956 236,362 -2,774  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230612 19366 19447 19223 19402 +41 115,236 111,183 +1,263  
Jul23 230612 19266 19345 19128 19306 +42 470 6,834 -47  
Aug23 230612 19231 19337 19231 19337 +44 0 1 +0  
Total Volume and Open Interest 115,808 130,702 +1,218  
DAX(EUREX) Weekly Monthly
Jun23 230612 15984.0 16153.0 15984.0 16091.0 +134.0 51,917 72,010 -3,176  
Sep23 230612 16130.0 16292.0 16130.0 16229.0 +135.0 1,947 3,372 +807  
Dec23 230612 16361.0 16420.0 16360.0 16374.0 +136.0 0 23 +0  
Total Volume and Open Interest 53,864 75,405 -2,369  
Mini-DAX(EUREX)
Jun23 230612 15991.0 16157.0 15991.0 16091.0 +134.0 36,942 13,497 -515  
Sep23 230612 16150.0 16291.0 16149.0 16229.0 +135.0 317 737 +90  
Dec23 230612 16330.0 16374.0 16330.0 16374.0 +136.0 1 6 +1  
Total Volume and Open Interest 37,260 14,240 -424  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230612 4299 4336 4299 4317 +26 742,430 3,358,837 -822  
Sep23 230612 4328 4363 4328 4344 +27 153,126 255,207 +75,851  
Dec23 230612 4360 4369 4360 4369 +27 6 60,151 +3  
Total Volume and Open Interest 895,562 3,684,552 +75,032  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230612 11298 11346 11296 11320 +59 37,459 136,862 -839  
Sep23 230612 11349 11389 11343 11365 +59 10,150 18,370 +6,497  
Dec23 230612 11402 11402 11402 11402 +58 10 721 +10  
Total Volume and Open Interest 47,619 155,953 +5,668  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230612 7584.00 7610.00 7560.00 7568.00 +3.00 104,809 571,393 -16,582  
Sep23 230612 7590.50 7622.50 7573.50 7581.00 +3.50 25,402 39,811 +11,400  
Dec23 230612 7641.00 7641.00 7641.00 7641.00 +3.50 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 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 230612 27290.00 27510.00 27240.00 27418.00 +229.00 20,883 101,333 +2,609  
Sep23 230612 27370.00 27585.00 27335.00 27505.00 +239.00 276 1,558 +178  
Dec23 230612 27475.00 27522.00 27460.00 27522.00 +241.00 0 8 +0  
Total Volume and Open Interest 21,159 102,899 +2,787  
KOSPI 200(KFE)
Sep23 230612 349.70 350.10 345.60 346.65 -2.85 111,402 270,413 +46,247  
Dec23 230612 351.50 351.70 347.65 348.55 -2.75 139 21,774 -452  
Mar24 230612 349.60 349.60 349.60 349.60 -1.05 5 11,295 +114  
Total Volume and Open Interest 231,074 430,666 +8,598  
GSCI(CME) Weekly Monthly
Jun23 230612 538.00 538.00 532.55 533.35 -18.70 92 424 -61  
Jul23 230612 532.80 532.80 523.85 525.20 -17.75 89 134 +73  
Aug23 230612 527.70 527.70 527.70 527.70 -12.75        
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!