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 Tue June 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230613 1373.25 1415.50 1371.75 1399.25 +26.50 122,300 197,411 -13,718 Hover/Click
Aug23 230613 1291.75 1334.75 1289.75 1321.75 +29.25 25,524 54,454 -464 Hover/Click
Sep23 230613 1220.50 1263.00 1219.00 1251.50 +30.25 15,473 39,558 +1,064 Hover/Click
Nov23 230613 1208.75 1249.25 1205.50 1239.50 +30.50 100,448 251,409 +8,854 Hover/Click
Jan24 230613 1217.25 1258.25 1216.25 1249.00 +29.75 17,060 41,495 +2,683 Hover/Click
Mar24 230613 1217.00 1254.25 1216.00 1245.75 +27.00 6,983 40,785 +1,034 Hover/Click
May24 230613 1220.00 1254.25 1217.75 1246.50 +25.25 4,441 19,637 -98 Hover/Click
Jul24 230613 1224.50 1257.25 1222.00 1250.00 +25.00 2,273 9,968 +218 Hover/Click
Aug24 230613 1215.00 1237.75 1215.00 1236.50 +23.75 3 595 +2 Hover/Click
Sep24 230613 1204.00 1204.00 1204.00 1204.00 +21.75 0 782 +0 Hover/Click
Nov24 230613 1175.00 1198.00 1171.00 1190.75 +19.75 661 8,306 -27 Hover/Click
Jan25 230613 1192.00 1192.00 1192.00 1192.00 +19.75 0 71 +0 Hover/Click
Mar25 230613 1183.75 1183.75 1183.75 1183.75 +19.00 0 5 +0 Hover/Click
May25 230613 1177.25 1177.25 1177.25 1177.25 +18.75 6 849 +4 Hover/Click
Total Volume and Open Interest 295,182 665,662 -445  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230613 397.40 404.00 396.00 397.50 +0.10 67,492 113,563 -10,792 Hover/Click
Aug23 230613 390.50 396.90 389.00 390.90 +0.70 20,006 74,958 +1,895 Hover/Click
Sep23 230613 380.00 387.50 379.00 383.10 +2.90 13,246 56,028 +979 Hover/Click
Oct23 230613 371.10 380.40 370.70 377.60 +5.70 7,707 33,271 +966 Hover/Click
Dec23 230613 370.40 379.40 368.80 377.20 +6.90 45,183 160,524 +8,193 Hover/Click
Jan24 230613 368.30 376.90 367.00 375.00 +6.70 7,911 35,885 +2,469 Hover/Click
Mar24 230613 360.70 370.50 360.50 368.40 +6.70 2,452 18,453 +405 Hover/Click
May24 230613 357.50 366.50 356.70 364.60 +6.60 1,557 10,506 +578 Hover/Click
Jul24 230613 357.50 366.40 356.70 364.50 +6.40 806 5,713 +27 Hover/Click
Aug24 230613 355.60 365.30 355.30 362.60 +6.10 104 1,379 +33 Hover/Click
Total Volume and Open Interest 166,597 514,525 +4,797  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230613 54.15 55.59 53.98 55.43 +1.45 65,180 104,757 -9,946 Hover/Click
Aug23 230613 53.25 54.70 53.05 54.57 +1.50 21,374 75,079 -376 Hover/Click
Sep23 230613 52.64 54.16 52.47 54.07 +1.59 13,745 47,065 -255 Hover/Click
Oct23 230613 52.16 53.76 52.05 53.68 +1.63 7,344 31,482 +262 Hover/Click
Dec23 230613 51.96 53.64 51.90 53.55 +1.63 47,259 157,787 +3,739 Hover/Click
Jan24 230613 51.89 53.46 51.79 53.38 +1.60 8,870 30,353 +692 Hover/Click
Mar24 230613 51.66 53.13 51.60 53.06 +1.49 6,466 25,129 +785 Hover/Click
May24 230613 51.40 52.78 51.39 52.73 +1.39 2,380 18,201 +388 Hover/Click
Jul24 230613 51.22 52.38 51.15 52.34 +1.28 1,861 22,957 +578 Hover/Click
Aug24 230613 51.38 51.89 51.38 51.89 +1.13 91 1,898 +64 Hover/Click
Total Volume and Open Interest 174,733 521,435 -4,021  
Canola(WCE) Weekly Monthly
Jul23 230613 689.0 701.5 686.0 699.3 +10.3 17,107 65,240 -3,293 Hover/Click
Nov23 230613 666.0 678.2 663.1 676.5 +10.8 18,763 141,140 +758 Hover/Click
Jan24 230613 669.1 684.2 669.1 682.2 +10.2 2,657 20,495 +603 Hover/Click
Mar24 230613 677.0 690.0 677.0 688.0 +10.2 1,241 11,183 +514 Hover/Click
May24 230613 690.0 696.3 689.1 694.2 +9.9 474 5,233 +245 Hover/Click
Jul24 230613 693.6 700.6 693.1 698.9 +10.1 93 3,190 +0 Hover/Click
Total Volume and Open Interest 40,405 246,942 -1,117  
Corn(CBOT) Weekly Monthly
Jul23 230613 617.00 625.00 610.75 612.50 -4.75 208,159 324,757 -26,005 Hover/Click
Sep23 230613 543.25 555.00 537.50 546.00 +2.50 124,355 369,733 +7,860 Hover/Click
Dec23 230613 549.00 559.50 543.25 551.25 +2.00 145,022 429,032 +13,596 Hover/Click
Mar24 230613 558.50 568.25 553.00 560.25 +1.50 18,464 70,205 +146 Hover/Click
May24 230613 562.25 572.00 557.00 564.25 +1.25 6,725 22,557 +402 Hover/Click
Jul24 230613 562.00 572.00 558.00 564.75 +1.75 7,657 40,218 +336 Hover/Click
Sep24 230613 522.25 529.00 519.00 522.50 unch 921 7,584 +155 Hover/Click
Dec24 230613 514.00 521.50 511.25 516.00 +1.25 3,003 29,792 +543 Hover/Click
Mar25 230613 525.00 528.00 519.50 523.50 +1.25 54 712 +25 Hover/Click
May25 230613 526.25 526.25 526.25 526.25 +1.25 0 42 +0 Hover/Click
Total Volume and Open Interest 514,370 1,296,488 -2,940  
Wheat(CBOT) Weekly Monthly
Jul23 230613 634.50 649.25 626.75 636.25 +2.50 91,968 135,985 -16,399 Hover/Click
Sep23 230613 646.00 661.25 638.75 648.00 +2.00 61,301 124,455 +10,256 Hover/Click
Dec23 230613 662.50 676.50 655.50 664.00 +1.50 21,708 74,947 +1,274 Hover/Click
Mar24 230613 676.50 690.75 669.50 677.75 +1.25 4,415 23,945 -630 Hover/Click
May24 230613 681.75 698.50 678.25 686.50 +1.50 2,114 9,539 +220 Hover/Click
Jul24 230613 690.00 703.50 683.25 692.00 +2.00 974 14,343 +107 Hover/Click
Total Volume and Open Interest 182,751 387,466 -5,117  
Wheat(KCBT) Weekly Monthly
Jul23 230613 797.00 805.00 785.00 791.75 -4.75 25,015 47,895 -3,959 Hover/Click
Sep23 230613 796.00 802.75 782.25 790.25 -3.50 22,673 66,949 +3,389 Hover/Click
Dec23 230613 794.50 800.50 781.00 790.00 -2.25 7,270 41,567 +731 Hover/Click
Mar24 230613 785.00 795.00 777.25 785.75 -2.00 2,181 18,048 +88 Hover/Click
May24 230613 776.75 788.25 771.50 779.50 -2.25 1,085 3,940 +245 Hover/Click
Jul24 230613 763.50 775.00 758.00 767.00 +0.75 374 3,547 +33 Hover/Click
Sep24 230613 765.50 774.50 760.00 769.25 +1.75 128 502 -6 Hover/Click
Total Volume and Open Interest 58,891 183,019 +575  
Wheat(MGE) Weekly Monthly
Jul23 230613 812.50 829.25 805.00 809.75 -4.50 4,214 21,314 -1,588 Hover/Click
Sep23 230613 813.75 828.75 805.00 809.50 -5.25 3,059 21,377 +618 Hover/Click
Dec23 230613 815.00 832.25 812.00 815.25 -4.50 1,491 12,263 +367 Hover/Click
Mar24 230613 820.25 837.75 820.25 822.00 -3.00 149 2,835 +73 Hover/Click
May24 230613 821.50 821.50 821.50 821.50 -3.75 4 149 +0 Hover/Click
Jul24 230613 820.00 820.00 820.00 820.00 unch 1 57 +0 Hover/Click
Total Volume and Open Interest 8,919 58,121 -529  
Oats(CBOT) Weekly Monthly
Jul23 230613 365.75 380.25 365.75 377.00 +11.00 374 1,972 +13 Hover/Click
Sep23 230613 369.75 380.75 369.75 378.50 +9.75 96 674 -4 Hover/Click
Dec23 230613 372.00 385.00 372.00 383.00 +9.25 116 1,514 +16 Hover/Click
Mar24 230613 390.25 392.00 390.25 392.00 +9.25 0 156 +0 Hover/Click
Total Volume and Open Interest 586 4,327 +25  
Rough Rice(CBOT) Weekly Monthly
Jul23 230613 19.55 19.67 18.47 18.47 -1.20 777 2,518 -27 Hover/Click
Sep23 230613 15.42 15.46 15.14 15.27 -0.19 450 5,460 +163 Hover/Click
Nov23 230613 15.49 15.49 15.25 15.31 -0.24 61 719 +49 Hover/Click
Jan24 230613 15.44 15.44 15.44 15.44 -0.26 0 57 +0 Hover/Click
Total Volume and Open Interest 1,288 8,755 +185  
Live Cattle(CME) Weekly Monthly
Jun23 230613 179.080 179.600 178.500 179.435 +0.355 1,460 7,960 -532 Hover/Click
Aug23 230613 173.100 174.185 171.935 173.935 +0.735 24,020 148,496 +1,326 Hover/Click
Oct23 230613 176.150 177.250 175.350 177.035 +0.550 12,371 84,738 +2,676 Hover/Click
Dec23 230613 179.435 180.700 178.685 180.500 +1.000 6,905 51,222 +547 Hover/Click
Feb24 230613 182.000 183.735 181.650 183.535 +1.035 3,760 23,458 -119 Hover/Click
Apr24 230613 184.500 186.035 184.080 185.750 +0.850 1,450 15,338 +20 Hover/Click
Total Volume and Open Interest 51,369 341,051 +4,451  
Feeder Cattle(CME) Weekly Monthly
Aug23 230613 238.685 240.935 237.550 240.450 +1.400 4,936 32,614 -283 Hover/Click
Sep23 230613 241.500 243.880 240.550 243.400 +1.320 2,839 9,749 +108 Hover/Click
Oct23 230613 243.650 245.850 242.485 245.300 +1.170 1,925 7,367 -62 Hover/Click
Nov23 230613 244.985 246.950 243.685 246.400 +1.100 1,279 6,480 +124 Hover/Click
Jan24 230613 244.380 246.250 242.750 245.700 +1.120 512 4,077 +95 Hover/Click
Mar24 230613 245.350 246.935 243.880 246.450 +1.000 275 1,133 +89 Hover/Click
Apr24 230613 247.000 249.000 246.750 248.800 +0.920 68 467 -4 Hover/Click
Total Volume and Open Interest 11,844 62,045 +67  
Lean Hogs(CME) Weekly Monthly
Jun23 230613 87.100 87.430 86.800 87.130 -0.050 4,742 13,165 -1,074 Hover/Click
Jul23 230613 91.330 91.800 90.000 90.600 -1.000 33,448 42,755 -6,047 Hover/Click
Aug23 230613 87.180 87.850 85.850 87.430 +0.050 27,948 72,636 +2,569 Hover/Click
Oct23 230613 77.550 78.330 76.700 78.300 +0.300 9,426 37,018 +218 Hover/Click
Dec23 230613 74.650 75.550 73.600 75.400 +0.650 6,109 24,125 -615 Hover/Click
Feb24 230613 80.330 81.300 79.450 81.180 +0.850 4,029 16,729 +337 Hover/Click
Apr24 230613 85.380 86.280 84.550 86.130 +0.800 1,021 4,943 +154 Hover/Click
May24 230613 89.900 90.430 89.230 89.900 +0.670 21 125 +5  
Total Volume and Open Interest 87,044 212,814 -4,349  
Class III Milk(CME) Weekly Monthly
Jun23 230613 15.11 15.13 15.07 15.09 -0.02 155 7,304 +36 Hover/Click
Jul23 230613 15.90 16.04 15.73 15.80 -0.13 452 6,891 +62 Hover/Click
Aug23 230613 16.73 16.88 16.56 16.59 -0.21 273 3,827 +113 Hover/Click
Sep23 230613 17.62 18.05 17.51 17.57 -0.08 80 2,742 +21 Hover/Click
Oct23 230613 18.30 18.30 18.11 18.13 -0.09 40 1,843 +12 Hover/Click
Nov23 230613 18.50 18.53 18.45 18.47 -0.06 28 1,571 +14 Hover/Click
Dec23 230613 18.10 18.15 18.02 18.08 +0.01 22 1,283 +9 Hover/Click
Jan24 230613 17.98 17.98 17.84 17.87 -0.13 0 413 +0 Hover/Click
Feb24 230613 17.99 17.99 17.85 17.93 -0.06 0 383 +0 Hover/Click
Mar24 230613 17.97 17.97 17.92 17.92 +0.02 0 417 +0 Hover/Click
Apr24 230613 17.95 17.95 17.94 17.95 unch 0 264 +0 Hover/Click
May24 230613 17.85 17.94 17.85 17.94 -0.01 0 257 +0 Hover/Click
Jun24 230613 17.99 17.99 17.99 17.99 +0.09 0 257 +0 Hover/Click
Total Volume and Open Interest 1,050 27,759 +267  
Cocoa(ICE) Weekly Monthly
Jul23 230613 3141 3261 3141 3186 +50 17,951 31,352 -5,274 Hover/Click
Sep23 230613 3136 3216 3135 3184 +54 36,237 149,803 +5,090 Hover/Click
Dec23 230613 3142 3208 3133 3179 +52 13,925 91,344 +2,339 Hover/Click
Mar24 230613 3100 3170 3098 3140 +48 4,286 44,474 +596 Hover/Click
May24 230613 3082 3139 3082 3112 +45 1,447 10,166 +50 Hover/Click
Jul24 230613 3065 3112 3065 3085 +44 486 6,382 +47 Hover/Click
Sep24 230613 3038 3087 3038 3059 +43 63 3,801 +3 Hover/Click
Total Volume and Open Interest 74,396 338,520 +2,852  
Coffee "C"(ICE) Weekly Monthly
Jul23 230613 185.70 186.75 181.90 182.75 -2.80 18,584 26,571 -7,866 Hover/Click
Sep23 230613 181.60 182.55 177.65 178.70 -2.80 22,721 84,574 +2,445 Hover/Click
Dec23 230613 179.75 180.60 175.90 176.90 -2.65 8,092 39,129 +513 Hover/Click
Mar24 230613 179.60 180.60 176.10 177.00 -2.60 3,226 18,935 +361 Hover/Click
May24 230613 180.45 181.10 176.95 177.80 -2.60 967 8,734 +174 Hover/Click
Jul24 230613 181.10 181.10 177.60 178.45 -2.65 375 4,272 -103 Hover/Click
Total Volume and Open Interest 54,431 188,851 -4,519  
Orange Juice(ICE) Weekly Monthly
Jul23 230613 259.80 259.80 253.10 254.05 -5.35 570 6,124 -187 Hover/Click
Sep23 230613 250.50 250.50 248.00 248.65 -3.80 270 2,309 +141 Hover/Click
Nov23 230613 243.90 244.00 240.80 240.95 -4.50 1 557 +0 Hover/Click
Jan24 230613 237.95 237.95 235.60 235.60 -2.65 0 37 +0 Hover/Click
Mar24 230613 228.25 229.00 227.40 227.40 -1.00 0 2 +0 Hover/Click
May24 230613 213.40 213.40 213.40 213.40 -0.05 0 7 +0 Hover/Click
Total Volume and Open Interest 841 9,036 -46  
Sugar #11(ICE) Weekly Monthly
Jul23 230613 25.46 25.63 25.03 25.16 -0.31 105,278 220,440 -22,785 Hover/Click
Oct23 230613 25.15 25.28 24.69 24.77 -0.38 92,661 370,386 +9,951 Hover/Click
Mar24 230613 24.96 25.11 24.55 24.62 -0.36 25,990 179,462 -463 Hover/Click
May24 230613 23.60 23.73 23.24 23.32 -0.30 9,356 71,380 +1,570 Hover/Click
Jul24 230613 22.90 23.00 22.60 22.73 -0.22 4,841 92,820 +803 Hover/Click
Oct24 230613 22.43 22.44 22.06 22.25 -0.16 1,505 37,482 +155 Hover/Click
Mar25 230613 22.13 22.13 21.84 22.03 -0.12 856 24,258 +228 Hover/Click
May25 230613 20.70 20.76 20.55 20.73 -0.08 105 6,815 +5 Hover/Click
Jul25 230613 19.85 20.01 19.83 19.97 -0.05 76 6,138 -11 Hover/Click
Total Volume and Open Interest 240,699 1,015,985 -10,552  
London Cocoa(LCE) Weekly Monthly
Jul23 230613 2446 2513 2437 2495 +54 3,039 43,176 -599 Hover/Click
Sep23 230613 2404 2455 2394 2436 +35 6,711 91,215 -230 Hover/Click
Dec23 230613 2351 2393 2341 2375 +29 4,852 66,208 +425 Hover/Click
Mar24 230613 2290 2330 2282 2311 +26 5,094 92,850 +937 Hover/Click
May24 230613 2262 2305 2257 2283 +24 2,058 24,557 +1,052 Hover/Click
Jul24 230613 2234 2282 2234 2257 +21 683 11,970 +195 Hover/Click
Sep24 230613 2220 2262 2220 2235 +22 986 5,833 +196 Hover/Click
Total Volume and Open Interest 23,526 341,104 +1,995  
London Sugar(LCE) Weekly Monthly
Aug23 230613 684.10 690.10 677.00 680.00 -4.60 3,995 30,910 +468 Hover/Click
Oct23 230613 679.70 684.90 672.20 675.10 -5.50 2,569 22,454 -225 Hover/Click
Dec23 230613 674.80 679.40 667.50 669.00 -6.40 1,296 16,197 +279 Hover/Click
Mar24 230613 667.80 671.00 659.60 660.40 -6.90 649 8,316 +185 Hover/Click
May24 230613 657.40 658.40 647.30 648.80 -6.30 228 4,169 -14 Hover/Click
Total Volume and Open Interest 8,937 86,685 +742  
Cotton(ICE) Weekly Monthly
Jul23 230613 83.53 84.27 82.60 82.72 -0.77 14,447 24,446 -6,518 Hover/Click
Oct23 230613 83.35 83.35 83.24 83.24 -0.40 10 52 +7 Hover/Click
Dec23 230613 81.37 82.11 80.71 81.02 -0.30 22,088 110,161 +15 Hover/Click
Mar24 230613 81.28 81.97 80.73 81.11 -0.25 6,244 17,833 +548 Hover/Click
May24 230613 81.42 82.01 80.86 81.29 -0.22 1,694 6,363 +325 Hover/Click
Jul24 230613 81.47 81.95 80.95 81.38 -0.17 464 4,870 +162 Hover/Click
Total Volume and Open Interest 45,059 173,073 -5,420  
Crude Oil(NYM) Weekly Monthly
Jul23 230613 67.31 69.83 67.15 69.42 +2.30 404,769 202,561 -33,800 Hover/Click
Aug23 230613 67.45 69.97 67.31 69.58 +2.29 223,623 304,878 +26,227 Hover/Click
Sep23 230613 67.48 69.95 67.38 69.59 +2.29 152,469 263,462 +3,366 Hover/Click
Oct23 230613 67.37 69.80 67.27 69.45 +2.29 65,798 184,848 +3,493 Hover/Click
Nov23 230613 67.20 69.55 67.20 69.23 +2.28 37,512 80,750 +4,589 Hover/Click
Dec23 230613 66.97 69.30 66.84 68.98 +2.26 100,579 209,348 -1,220 Hover/Click
Jan24 230613 66.77 68.98 66.73 68.70 +2.23 16,701 55,205 +3,031 Hover/Click
Feb24 230613 66.47 68.64 66.45 68.42 +2.20 10,735 29,716 -45 Hover/Click
Mar24 230613 66.25 68.40 66.25 68.14 +2.17 24,512 48,727 +2,025 Hover/Click
Apr24 230613 66.25 68.12 66.21 67.87 +2.14 3,370 24,420 +231 Hover/Click
May24 230613 65.80 67.71 65.80 67.62 +2.11 2,122 18,905 -357 Hover/Click
Jun24 230613 65.52 67.64 65.43 67.37 +2.08 32,536 107,296 -121 Hover/Click
Jul24 230613 66.93 67.09 66.93 67.09 +2.04 1,591 17,506 +123 Hover/Click
Aug24 230613 65.75 66.84 65.73 66.84 +2.03 596 13,486 -99 Hover/Click
Sep24 230613 66.53 66.61 66.39 66.59 +2.01 4,654 37,717 +1,461 Hover/Click
Oct24 230613 66.14 66.37 66.14 66.37 +1.99 222 11,407 +2 Hover/Click
Total Volume and Open Interest 1,128,900 1,907,708 +10,160  
e-miNY Crude Oil(NYM)
Jul23 230613 67.450 69.850 67.175 69.425 +2.300 17,512 3,727 +904  
Aug23 230613 67.450 69.975 67.325 69.575 +2.275 2,595 1,496 +162  
Sep23 230613 67.525 69.925 67.375 69.600 +2.300 202 245 +53  
Oct23 230613 67.500 69.775 67.500 69.450 +2.300 29 43 +10  
Nov23 230613 67.275 69.525 67.275 69.250 +2.300 13 18 -1  
Dec23 230613 66.900 69.275 66.875 68.975 +2.250 170 481 +110  
Jan24 230613 68.300 68.800 68.225 68.700 +2.225 8 28 +4  
Feb24 230613 68.200 68.425 68.200 68.425 +2.200 3 18 +3  
Mar24 230613 68.150 68.150 68.150 68.150 +2.175 2 12 +2  
Apr24 230613 67.950 68.050 67.875 67.875 +2.150 1 3 +0  
Total Volume and Open Interest 20,541 6,185 +1,251  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230613 231.47 240.88 231.18 239.55 +8.64 49,804 63,836 -43 Hover/Click
Aug23 230613 230.15 239.40 230.07 237.89 +8.08 32,930 52,327 +6,273 Hover/Click
Sep23 230613 230.80 239.13 230.17 237.65 +7.75 20,793 37,903 +2,212 Hover/Click
Oct23 230613 231.87 239.07 231.84 237.62 +7.48 9,972 36,172 +2,701 Hover/Click
Nov23 230613 230.43 238.50 230.43 237.05 +7.29 6,629 22,163 +69 Hover/Click
Dec23 230613 229.84 237.75 229.44 236.23 +7.09 10,002 42,671 +137 Hover/Click
Jan24 230613 232.91 237.18 232.76 235.86 +6.92 2,929 13,283 +250 Hover/Click
Feb24 230613 232.12 236.32 232.12 235.21 +6.72 1,647 6,527 +246 Hover/Click
Mar24 230613 231.20 235.04 231.20 233.85 +6.45 3,334 8,896 +126 Hover/Click
Apr24 230613 231.34 232.42 230.80 231.64 +6.17 1,147 4,911 +267 Hover/Click
May24 230613 229.68 231.20 229.68 230.12 +5.93 645 2,337 +100 Hover/Click
Jun24 230613 225.55 230.28 225.55 228.89 +5.78 2,605 12,751 +56 Hover/Click
Jul24 230613 229.00 229.00 228.36 228.36 +5.69 322 1,165 -40 Hover/Click
Aug24 230613 228.50 229.26 227.45 227.99 +5.57 124 1,093 +0 Hover/Click
Total Volume and Open Interest 143,629 321,285 +12,425  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230613 249.38 257.79 249.05 255.79 +7.53 69,206 74,949 -9,218 Hover/Click
Aug23 230613 240.74 248.26 240.34 246.44 +6.71 65,226 72,647 +1,698 Hover/Click
Sep23 230613 233.32 240.21 232.81 238.64 +6.35 32,081 58,581 -827 Hover/Click
Oct23 230613 214.67 219.67 213.58 218.11 +5.90 13,394 43,155 +1,493 Hover/Click
Nov23 230613 205.30 211.79 205.19 210.39 +5.80 8,212 20,870 +1,664 Hover/Click
Dec23 230613 201.09 207.37 201.09 206.15 +5.74 6,090 27,574 +76 Hover/Click
Jan24 230613 203.45 205.97 203.45 204.81 +5.61 2,099 18,898 -242 Hover/Click
Feb24 230613 204.95 205.83 204.25 205.02 +5.49 1,415 5,622 +504 Hover/Click
Mar24 230613 205.03 206.85 204.85 206.02 +5.36 733 5,378 +39 Hover/Click
Apr24 230613 222.02 223.14 221.97 222.30 +5.23 97 1,975 +22 Hover/Click
Total Volume and Open Interest 199,203 338,456 -4,843  
e-miNY RBOB Gasoline(NYM)
Jul23 230613 255.79 255.79 255.79 255.79 +7.53 0 2 +0  
Aug23 230613 246.44 246.44 246.44 246.44 +6.71        
Sep23 230613 238.64 238.64 238.64 238.64 +6.35        
Oct23 230613 218.11 218.11 218.11 218.11 +5.90        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230613 2.284 2.370 2.275 2.340 +0.074 174,479 212,040 -43,094 Hover/Click
Aug23 230613 2.352 2.433 2.344 2.407 +0.071 71,021 146,441 +8,347 Hover/Click
Sep23 230613 2.364 2.444 2.358 2.416 +0.068 87,350 253,906 +19,750 Hover/Click
Oct23 230613 2.496 2.575 2.491 2.546 +0.066 24,192 111,036 +416 Hover/Click
Nov23 230613 2.965 3.044 2.964 3.003 +0.050 10,929 71,143 +1,311 Hover/Click
Dec23 230613 3.411 3.487 3.410 3.447 +0.048 7,012 42,954 -145 Hover/Click
Jan24 230613 3.677 3.740 3.675 3.707 +0.049 13,346 80,704 +420 Hover/Click
Feb24 230613 3.622 3.676 3.621 3.643 +0.045 3,466 35,240 +0 Hover/Click
Mar24 230613 3.347 3.407 3.347 3.375 +0.042 19,450 61,944 +2,280 Hover/Click
Apr24 230613 3.058 3.096 3.049 3.073 +0.034 11,568 59,773 +587 Hover/Click
May24 230613 3.043 3.080 3.036 3.056 +0.029 2,867 26,403 +451 Hover/Click
Jun24 230613 3.151 3.184 3.140 3.159 +0.024 2,833 11,511 +315 Hover/Click
Jul24 230613 3.268 3.297 3.254 3.270 +0.023 2,131 11,849 +727 Hover/Click
Aug24 230613 3.313 3.333 3.294 3.308 +0.020 560 11,125 -21 Hover/Click
Sep24 230613 3.277 3.304 3.261 3.277 +0.018 388 10,698 -22 Hover/Click
Oct24 230613 3.364 3.390 3.341 3.358 +0.019 2,632 31,857 +95 Hover/Click
Total Volume and Open Interest 437,147 1,341,363 -8,261  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230613 72.11 74.66 71.94 74.29 +2.45 358,501 365,124 -31,958 Hover/Click
Sep23 230613 72.08 74.58 71.92 74.21 +2.39 269,491 431,724 +14,133 Hover/Click
Oct23 230613 71.93 74.36 71.80 74.01 +2.38 150,999 196,517 +6,166 Hover/Click
Nov23 230613 71.72 74.09 71.56 73.77 +2.36 81,781 137,516 +9,866 Hover/Click
Dec23 230613 71.49 73.80 71.33 73.50 +2.33 172,635 277,117 +5,411 Hover/Click
Jan24 230613 71.29 73.51 71.12 73.21 +2.29 31,408 84,852 +3,511 Hover/Click
Feb24 230613 71.04 73.17 71.00 72.93 +2.26 15,505 74,500 +3,283 Hover/Click
Mar24 230613 70.80 72.92 70.72 72.65 +2.23 22,342 68,287 +196 Hover/Click
Apr24 230613 70.57 72.65 70.57 72.38 +2.20 6,850 21,401 -524 Hover/Click
May24 230613 70.59 72.27 70.42 72.13 +2.17 5,657 21,788 +177 Hover/Click
Jun24 230613 70.16 72.16 70.06 71.90 +2.14 38,487 98,291 +6,008 Hover/Click
Jul24 230613 70.25 71.74 70.20 71.66 +2.11 1,608 16,394 -254 Hover/Click
Aug24 230613 71.45 71.45 71.45 71.45 +2.09 738 12,806 +20 Hover/Click
Sep24 230613 71.25 71.25 71.25 71.25 +2.07 4,001 24,771 +120 Hover/Click
Total Volume and Open Interest 1,220,046 2,156,450 +17,021  
Gas Oil(ICE) Weekly Monthly
Jul23 230613 673.50 702.75 671.75 698.25 +21.25 118,043 146,421 +2,526 Hover/Click
Aug23 230613 668.50 695.50 666.00 690.75 +19.50 89,397 101,588 +11,756 Hover/Click
Sep23 230613 668.75 694.25 666.50 689.50 +18.25 48,201 72,117 +963 Hover/Click
Oct23 230613 668.50 693.75 668.00 689.50 +17.75 21,982 76,211 +4,316 Hover/Click
Nov23 230613 665.50 689.00 665.50 685.25 +17.25 8,533 40,033 -204 Hover/Click
Dec23 230613 660.25 683.75 658.75 679.50 +16.50 25,807 99,882 +1,003 Hover/Click
Jan24 230613 660.00 681.00 660.00 678.00 +16.25 2,398 23,216 +124 Hover/Click
Feb24 230613 660.00 679.50 659.50 676.75 +16.00 1,479 13,999 +381 Hover/Click
Mar24 230613 658.25 677.25 657.25 674.50 +15.75 5,015 29,285 +912 Hover/Click
Apr24 230613 655.25 674.00 655.25 672.00 +15.50 823 8,844 +311 Hover/Click
Total Volume and Open Interest 332,198 702,669 +19,226  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230613 67.41 69.84 67.18 69.42 +2.30 53,117 57,863 -6,762 Hover/Click
Aug23 230613 67.59 69.99 67.35 69.58 +2.29 72,136 97,665 +23 Hover/Click
Sep23 230613 67.57 69.96 67.48 69.59 +2.29 66,592 77,933 +675 Hover/Click
Oct23 230613 67.45 69.81 67.45 69.45 +2.29 41,285 34,155 +2,800 Hover/Click
Nov23 230613 67.36 69.58 67.35 69.24 +2.29 20,430 15,897 +442 Hover/Click
Dec23 230613 67.16 69.31 67.12 68.98 +2.26 18,743 80,453 +1,158 Hover/Click
Jan24 230613 67.04 68.70 67.04 68.70 +2.23 1,459 10,759 +251 Hover/Click
Feb24 230613 68.42 68.42 68.42 68.42 +2.20 210 7,115 -66 Hover/Click
Mar24 230613 68.13 68.25 68.13 68.14 +2.17 2,299 9,932 -67 Hover/Click
Apr24 230613 67.66 67.87 67.54 67.87 +2.14 47 4,335 -4 Hover/Click
May24 230613 67.32 67.62 67.32 67.62 +2.11 55 3,063 +20 Hover/Click
Jun24 230613 67.14 67.61 67.10 67.37 +2.08 5,552 31,213 +723 Hover/Click
Jul24 230613 67.10 67.10 67.10 67.10 +2.05 6 2,581 +0 Hover/Click
Aug24 230613 66.84 66.84 66.84 66.84 +2.03 1 1,896 +0 Hover/Click
Sep24 230613 66.59 66.59 66.59 66.59 +2.01 180 7,960 +137 Hover/Click
Oct24 230613 66.37 66.37 66.37 66.37 +1.99 0 1,850 +0 Hover/Click
Total Volume and Open Interest 288,344 520,528 -98  
US Dollar Index(ICE) Weekly Monthly
Jun23 230613 103.570 103.610 103.025 103.317 -0.313 13,912 21,272 -3,615 Hover/Click
Sep23 230613 103.170 103.205 102.525 102.925 -0.300 6,046 12,015 +2,479 Hover/Click
Dec23 230613 102.565 102.595 102.400 102.595 -0.300 1 37 +1 Hover/Click
Total Volume and Open Interest 19,959 33,325 -1,135  
Australian Dollar(CME) Weekly Monthly
Jun23 230613 67.51 68.09 67.40 67.64 +0.10 96,926 127,008 -32,347 Hover/Click
Sep23 230613 67.71 68.25 67.57 67.81 +0.09 46,193 57,717 +22,050 Hover/Click
Dec23 230613 68.10 68.36 67.73 67.95 +0.09 10 168 +2 Hover/Click
Total Volume and Open Interest 143,420 185,617 -10,272  
British Pound(CME) Weekly Monthly
Jun23 230613 125.15 126.28 125.11 126.04 +0.97 130,455 178,393 -20,558 Hover/Click
Sep23 230613 125.33 126.43 125.28 126.19 +0.95 51,572 63,379 +24,177 Hover/Click
Dec23 230613 126.07 126.38 125.93 126.19 +0.92 931 9,652 +320 Hover/Click
Total Volume and Open Interest 184,299 254,073 +4,582  
Canadian Dollar(CME) Weekly Monthly
Jun23 230613 74.82 75.28 74.76 75.14 +0.34 103,912 116,074 -21,380 Hover/Click
Sep23 230613 74.92 75.39 74.88 75.25 +0.34 40,941 42,969 +18,908 Hover/Click
Dec23 230613 75.22 75.43 74.98 75.32 +0.32 38 2,349 +16 Hover/Click
Mar24 230613 75.50 75.50 75.03 75.38 +0.32 8 144 +4 Hover/Click
Total Volume and Open Interest 145,158 162,052 -2,321  
Japanese Yen(CME) Weekly Monthly
Jun23 230613 71.70 72.06 71.33 71.35 -0.34 201,077 153,126 -43,125 Hover/Click
Sep23 230613 72.75 73.05 72.35 72.36 -0.37 76,220 94,322 +45,425 Hover/Click
Dec23 230613 73.82 74.05 73.43 73.43 -0.37 51 315 +44 Hover/Click
Total Volume and Open Interest 277,933 251,217 +2,386  
Swiss Franc(CME) Weekly Monthly
Jun23 230613 110.13 110.79 110.09 110.47 +0.48 34,848 29,462 -5,105 Hover/Click
Sep23 230613 111.17 111.86 111.15 111.53 +0.47 12,746 15,912 +6,635 Hover/Click
Dec23 230613 112.27 112.82 112.24 112.59 +0.48 18 151 -18 Hover/Click
Total Volume and Open Interest 47,612 45,569 +1,512  
EuroFX(CME) Weekly Monthly
Jun23 230613 107.60 108.28 107.60 107.94 +0.34 349,852 495,118 -110,371 Hover/Click
Sep23 230613 108.16 108.81 108.16 108.47 +0.32 192,644 290,564 +125,014 Hover/Click
Dec23 230613 108.77 109.28 108.77 108.98 +0.33 1,350 3,479 +146 Hover/Click
Total Volume and Open Interest 545,059 793,759 +15,391  
Mexican Peso(CME) Weekly Monthly
Jun23 230613 577.88 580.88 575.13 580.38 +2.88 101,393 127,615 -46,445 Hover/Click
Sep23 230613 568.13 571.13 567.00 570.50 +2.88 78,158 129,669 +55,515 Hover/Click
Total Volume and Open Interest 179,558 257,359 +9,074  
Brazilian Real(CME) Weekly Monthly
Jul23 230613 205.05 206.35 204.30 204.95 +0.25 4,992 44,427 +357  
Aug23 230613 203.65 204.50 203.25 203.90 +0.30 103 392 +39  
Sep23 230613 202.85 202.85 202.85 202.85 +0.30 816 3,732 -12 Hover/Click
Oct23 230613 201.95 201.95 201.95 201.95 +0.25        
Total Volume and Open Interest 5,911 48,551 +384  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230613 127~180 128~050 125~310 126~020 -0~290 4,676 10,227 -25 Hover/Click
Sep23 230613 127~090 128~130 126~040 126~080 -0~280 311,500 1,232,749 +1,947 Hover/Click
Dec23 230613 126~090 127~310 126~090 126~090 -0~280 2 5 +0 Hover/Click
Total Volume and Open Interest 316,178 1,242,981 +1,922  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230613 112~305 113~140 112~000 112~005 -0~220 3,806 5,130 -1,040 Hover/Click
Sep23 230613 113~140 114~000 112~205 112~215 -0~220 1,319,421 4,605,546 +27,885 Hover/Click
Dec23 230613 114~100 114~100 113~055 113~055 -0~220 5 63 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230613 107~292 108~056 107~090 107~094 -0~144 408 3,019 -288 Hover/Click
Sep23 230613 108~086 108~216 107~226 107~236 -0~160 875,858 4,855,373 +3,907 Hover/Click
Dec23 230613 108~132 108~132 108~132 108~132 -0~160       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230613 102~035 102~085 101~270 101~270 -0~066 406 2,882 -19 Hover/Click
Sep23 230613 102~142 102~196 102~060 102~064 -0~074 532,069 3,352,720 -13,000 Hover/Click
Dec23 230613 102~300 102~300 102~300 102~300 -0~032 0 6 +0 Hover/Click
Total Volume and Open Interest 532,475 3,355,608 -13,019  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230613 95.030 95.080 95.025 95.065 -0.030 44,531 230,601 +359  
Sep23 230613 94.530 94.545 94.405 94.475 -0.145 38,928 198,383 +5,218  
Dec23 230613 94.375 94.405 94.165 94.220 -0.275 45,347 188,095 +4,423  
Mar24 230613 94.420 94.455 94.180 94.235 -0.305 48,606 110,232 +4,395  
Jun24 230613 94.595 94.600 94.300 94.355 -0.330 26,211 119,962 +2,958  
Sep24 230613 94.760 94.790 94.480 94.540 -0.340 31,608 89,840 +2,417  
Dec24 230613 94.980 94.995 94.670 94.730 -0.345 49,132 154,787 +8,153  
Mar25 230613 95.140 95.140 94.835 94.885 -0.340 27,688 79,841 +3,387  
Jun25 230613 95.315 95.315 94.985 95.030 -0.320 17,172 52,881 +1,257  
Sep25 230613 95.350 95.375 95.130 95.170 -0.290 12,467 36,307 +956  
Dec25 230613 95.445 95.480 95.260 95.300 -0.255 9,562 54,247 +879  
Mar26 230613 95.530 95.570 95.380 95.415 -0.220 11,041 47,928 -843  
Jun26 230613 95.605 95.635 95.485 95.510 -0.190 5,438 20,157 +1,576  
Sep26 230613 95.660 95.705 95.580 95.590 -0.170 2,517 15,159 +131  
Dec26 230613 95.720 95.785 95.660 95.670 -0.150 1,991 18,510 +29  
Mar27 230613 95.780 95.855 95.740 95.745 -0.130 1,185 22,704 +53  
Jun27 230613 95.820 95.895 95.800 95.805 -0.115 554 9,478 -103  
Sep27 230613 95.855 95.940 95.850 95.855 -0.100 311 2,686 -43  
Total Volume and Open Interest 375,292 1,603,001 +34,595  
Ultra T-Bond(CBOT)
Jun23 230613 136~02 136~31 134~12 134~14 -0~29 2,632 4,530 +25  
Sep23 230613 135~30 137~11 134~19 134~23 -0~28 207,384 1,453,028 +2,026  
Dec23 230613 134~23 134~23 134~23 134~23 -0~28        
Total Volume and Open Interest 210,016 1,457,558 +2,051  
Ultra 10-Yr T-Note(CBOT)
Jun23 230613 118~195 118~315 117~155 117~155 -0~235 33 2,177 -8  
Sep23 230613 119~085 119~310 118~105 118~120 -0~240 366,257 1,664,718 +5,925  
Dec23 230613 118~050 118~050 118~050 118~050 -0~240        
Total Volume and Open Interest 366,290 1,666,895 +5,917  
30 Day Federal Funds(CBOT)
Jun23 230613 94.887 94.915 94.875 94.908 +0.022 39,720 272,157 -7,403  
Jul23 230613 94.835 94.895 94.805 94.870 +0.040 124,815 393,999 -630  
Aug23 230613 94.700 94.770 94.645 94.745 +0.050 108,513 299,222 +16,753  
Sep23 230613 94.705 94.770 94.635 94.735 +0.035 14,178 61,029 +2,047  
Oct23 230613 94.715 94.785 94.635 94.725 +0.015 64,774 182,461 +16,270  
Nov23 230613 94.805 94.880 94.715 94.770 -0.025 31,455 133,953 +4,910  
Total Volume and Open Interest 424,014 1,555,152 +30,616  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230613 148.10 148.29 148.06 148.28 +0.19 2,474 15,683 +1,100 Hover/Click
Dec23 230613 148.18 148.18 148.18 148.18 +0.19       Hover/Click
Mar24 230613 148.18 148.18 148.18 148.18 +0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230613 136.50 137.24 134.12 135.04 -0.76 72,134 198,991 +8,031  
Dec23 230613 134.54 134.54 134.54 134.54 -0.76 2 4 +1  
Mar24 230613 134.32 134.32 134.32 134.32 -0.76        
Total Volume and Open Interest 72,136 198,995 +8,032  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230613 134.35 134.62 133.18 133.65 -0.55 677,613 1,197,927 +32,497 Hover/Click
Dec23 230613 133.40 133.40 133.02 133.02 -0.66 3 32 +2 Hover/Click
Mar24 230613 133.13 133.13 133.13 133.13 -0.55       Hover/Click
Total Volume and Open Interest 677,616 1,197,959 +32,499  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230613 116.76 116.86 116.03 116.34 -0.38 505,231 1,348,525 -13 Hover/Click
Dec23 230613 117.34 117.34 117.34 117.34 -0.38 0 1 +0 Hover/Click
Mar24 230613 117.34 117.34 117.34 117.34 -0.38       Hover/Click
Total Volume and Open Interest 505,231 1,348,526 -13  
Euro-Schatz(EUREX)
Sep23 230613 105.46 105.50 105.18 105.32 -0.14 390,081 1,670,922 +12,463  
Dec23 230613 104.69 105.15 104.69 105.15 -0.14 7 7 +7  
Mar24 230613 105.15 105.15 105.15 105.15 -0.14        
Total Volume and Open Interest 390,088 1,670,929 +12,470  
3-Mth Euribor(EUREX)
Jun23 230613 96.440 96.440 96.440 96.440 -0.005 0 70 +0  
Sep23 230613 96.180 96.180 96.180 96.180 -0.010 0 69 +0  
Dec23 230613 96.250 96.250 96.220 96.220 -0.030 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230613 94~13 94~13 94~13 94~13 -1~03 0 129 +0 Hover/Click
Sep23 230613 94~27 95~06 94~06 94~11 -1~03 168,679 492,554 +3,772 Hover/Click
Total Volume and Open Interest 168,679 492,683 +3,772  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230613 96.440 96.450 96.430 96.440 -0.005 97,818 533,355 -2,688  
Sep23 230613 96.195 96.195 96.155 96.175 -0.015 108,403 591,526 -539  
Dec23 230613 96.250 96.260 96.175 96.215 -0.030 88,625 422,022 -784  
Total Volume and Open Interest 725,026 3,709,196 +13,937  
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 230613 95.47 95.50 95.46 95.49 +0.01 52,465 202,134 +835  
Dec23 230613 95.40 95.45 95.39 95.42 unch 26,599 178,818 +4,965  
Mar24 230613 95.49 95.52 95.46 95.50 -0.02 24,944 137,662 +4,130  
Jun24 230613 95.62 95.66 95.59 95.64 -0.02 23,539 117,665 +4,768  
Sep24 230613 95.78 95.82 95.76 95.79 -0.04 12,020 95,722 +1,728  
Dec24 230613 95.90 95.95 95.88 95.93 -0.05 10,138 60,855 +2,905  
Mar25 230613 96.01 96.07 96.00 96.05 -0.04 5,524 41,727 +316  
Jun25 230613 96.09 96.14 96.07 96.12 -0.05 4,037 11,385 +3,035  
Sep25 230613 96.19 96.19 96.19 96.19 -0.03 12 380 +8  
Total Volume and Open Interest 159,287 846,948 -107,687  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230613 96.03 96.10 96.01 96.06 +0.02 601,392 797,972 -227,742  
Sep23 230613 96.05 96.11 96.02 96.07 +0.02 497,046 480,143 +357,008  
Total Volume and Open Interest 1,098,438 1,278,115 +129,266  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230613 96.14 96.18 96.10 96.17 -0.00 387,162 663,223 -130,810  
Sep23 230613 96.19 96.22 96.14 96.20 -0.02 263,472 283,396 +246,918  
Total Volume and Open Interest 650,634 946,619 +116,108  
Gold(CMX) Weekly Monthly
Jun23 230613 1960.6 1967.5 1940.3 1944.6 -10.7 212 2,182 -9 Hover/Click
Aug23 230613 1971.4 1985.9 1953.0 1958.6 -11.1 122,542 367,780 -3,127 Hover/Click
Oct23 230613 1991.7 2005.1 1972.8 1978.1 -11.2 1,375 11,990 -198 Hover/Click
Dec23 230613 2009.9 2024.5 1991.9 1997.4 -11.1 4,187 38,266 +715 Hover/Click
Feb24 230613 2028.9 2042.8 2011.8 2016.4 -11.2 509 5,557 -58 Hover/Click
Apr24 230613 2053.6 2056.4 2030.7 2034.8 -11.3 130 1,837 +0 Hover/Click
Jun24 230613 2052.5 2052.5 2051.9 2051.9 -11.3 36 1,209 -5 Hover/Click
Aug24 230613 2063.5 2068.2 2063.5 2068.2 -11.2 12 145 +1 Hover/Click
Oct24 230613 2082.3 2082.3 2082.3 2082.3 -11.1 21 44 +3 Hover/Click
Dec24 230613 2118.3 2118.5 2096.0 2096.5 -10.1 37 745 -2 Hover/Click
Feb25 230613 2112.7 2112.7 2112.7 2112.7 -10.1       Hover/Click
Apr25 230613 2130.3 2130.3 2130.3 2130.3 -10.1       Hover/Click
Total Volume and Open Interest 129,496 432,912 -2,686  
Silver(CMX) Weekly Monthly
Jul23 230613 2414.5 2452.0 2366.5 2382.2 -23.7 58,041 81,411 -4,752 Hover/Click
Sep23 230613 2436.5 2472.0 2388.5 2403.9 -23.6 13,414 56,491 +8,094 Hover/Click
Dec23 230613 2469.0 2498.0 2425.5 2436.4 -23.0 718 8,781 +151 Hover/Click
Mar24 230613 2514.5 2527.5 2463.0 2469.9 -22.2 132 1,676 +9 Hover/Click
May24 230613 2500.0 2500.0 2491.9 2491.9 -21.7 78 322 -8 Hover/Click
Jul24 230613 2515.0 2517.5 2508.0 2514.9 -21.1 42 151 +19 Hover/Click
Sep24 230613 2535.0 2535.0 2535.0 2535.0 -21.1 0 9 +0 Hover/Click
Total Volume and Open Interest 72,471 149,471 +3,508  
Platinum(NYMEX) Weekly Monthly
Jul23 230613 996.8 1003.0 978.7 981.9 -13.4 21,396 46,239 -1,922 Hover/Click
Oct23 230613 1003.5 1006.8 983.6 986.7 -13.6 4,995 21,574 +2,684 Hover/Click
Jan24 230613 1007.1 1011.5 989.0 992.6 -13.4 243 771 +61 Hover/Click
Apr24 230613 1008.2 1015.7 996.4 999.3 -12.6 96 97 +2 Hover/Click
Total Volume and Open Interest 26,734 68,707 +827  
Palladium(NYMEX) Weekly Monthly
Jun23 230613 1344.10 1344.10 1344.10 1344.10 +18.20 0 5 -21 Hover/Click
Sep23 230613 1345.50 1384.50 1335.00 1358.60 +17.50 2,483 12,858 +118 Hover/Click
Dec23 230613 1361.00 1379.00 1361.00 1372.00 +17.40 18 146 +15 Hover/Click
Total Volume and Open Interest 2,505 13,019 +112  
Copper(CMX) Weekly Monthly
Jul23 230613 375.30 386.40 374.50 383.10 +7.90 78,650 84,752 -10,683 Hover/Click
Sep23 230613 376.60 387.35 375.95 384.10 +7.55 31,441 78,378 +5,194 Hover/Click
Dec23 230613 377.95 387.70 377.70 384.95 +7.00 5,674 33,725 +2 Hover/Click
Mar24 230613 380.55 388.50 380.30 385.30 +6.50 1,738 12,117 +272 Hover/Click
May24 230613 385.25 386.10 384.90 385.25 +6.05 241 2,125 +39 Hover/Click
Total Volume and Open Interest 118,494 218,576 -5,093  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230613 34093 34330 34010 34228 +145 94,230 48,021 -22,003 Hover/Click
Sep23 230613 34388 34633 34325 34531 +142 154,296 52,482 +26,742 Hover/Click
Dec23 230613 34713 34889 34645 34764 +167 2 39 +2 Hover/Click
Mar24 230613 34818 34835 34818 34818 +149 0 1 +0 Hover/Click
Total Volume and Open Interest 248,528 100,543 +4,741  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230613 34092 34330 33970 34228 +145 22,451 25,193 -1,724 Hover/Click
Sep23 230613 34363 34632 34330 34531 +142 44,502 5,168 +886 Hover/Click
Dec23 230613 34711 34852 34690 34764 +167 11 114 +8 Hover/Click
Mar24 230613 34818 34838 34818 34818 +149 1 6 +0 Hover/Click
Total Volume and Open Interest 66,965 30,481 -830  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230613 4345.00 4377.75 4335.75 4371.75 +29.00 1,665,175 1,282,240 -651,467 Hover/Click
Sep23 230613 4389.75 4423.25 4381.75 4416.75 +28.75 2,211,433 1,471,875 +774,129 Hover/Click
Dec23 230613 4435.75 4468.50 4432.00 4462.50 +29.25 910 7,542 +71 Hover/Click
Mar24 230613 4509.75 4515.00 4502.00 4509.25 +30.00 1,066 1,800 +1,052 Hover/Click
Total Volume and Open Interest 3,878,584 2,766,399 +123,785  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230613 4345.00 4378.00 4336.00 4371.75 +29.00 241,053 421,173 -21,736 Hover/Click
Sep23 230613 4390.00 4423.25 4381.50 4416.75 +28.75 649,147 59,936 +35,053 Hover/Click
Dec23 230613 4432.25 4469.50 4430.00 4462.50 +29.25 304 883 -4 Hover/Click
Mar24 230613 4491.00 4510.00 4475.25 4509.25 +30.00 5 163 +0 Hover/Click
Total Volume and Open Interest 890,516 482,182 +13,318  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230613 14824.00 14967.75 14779.50 14914.25 +113.75 397,388 163,885 -70,047 Hover/Click
Sep23 230613 15006.50 15151.25 14963.00 15099.00 +112.25 533,102 141,719 +85,939 Hover/Click
Dec23 230613 15196.00 15324.50 15146.75 15284.25 +129.25 420 990 +298 Hover/Click
Total Volume and Open Interest 930,910 306,716 +16,190  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230613 14825.00 14968.25 14779.50 14914.25 +113.75 346,323 92,984 -3,785 Hover/Click
Sep23 230613 15000.75 15151.75 14962.75 15099.00 +112.25 507,745 30,586 +13,254 Hover/Click
Dec23 230613 15183.00 15327.00 15150.00 15284.25 +129.25 429 686 +93 Hover/Click
Total Volume and Open Interest 854,506 124,346 +9,567  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230613 2558.00 2593.50 2555.70 2584.30 +27.60 21,735 7,711 -14,594 Hover/Click
Sep23 230613 2584.70 2618.50 2581.50 2609.40 +27.20 29,134 31,867 +15,166 Hover/Click
Dec23 230613 2621.90 2621.90 2621.90 2621.90 +28.40       Hover/Click
Total Volume and Open Interest 50,869 39,578 +572  
Volatility Index(CBOE)
Jun23 230613 15.45 15.55 15.11 15.32 -0.24 63,143 154,073 -3,558  
Jul23 230613 17.10 17.20 16.80 17.11 +0.01 54,522 154,368 +11,607  
Aug23 230613 18.30 18.40 18.05 18.28 -0.04 20,082 56,043 +2,773  
Sep23 230613 19.42 19.55 19.20 19.41 -0.04 9,916 36,145 +1,336  
Total Volume and Open Interest 156,971 449,261 +12,069  
S & P 600(CME)
Jun23 230613 1215.80 1215.80 1215.80 1215.80 +11.00        
Sep23 230613 1224.90 1224.90 1224.90 1224.90 +11.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230613 1879.70 1908.70 1875.00 1898.20 +21.50 321,960 270,072 -138,080 Hover/Click
Sep23 230613 1897.80 1926.70 1893.20 1916.70 +21.60 388,747 343,398 +203,875 Hover/Click
Dec23 230613 1937.90 1941.40 1934.90 1934.90 +23.40 28 128 +19 Hover/Click
Total Volume and Open Interest 710,735 613,598 +65,814  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230613 1877.50 1908.40 1875.10 1898.20 +21.50 20,786 18,698 -1,707 Hover/Click
Sep23 230613 1896.50 1926.70 1893.00 1916.70 +21.60 58,173 6,636 +2,655 Hover/Click
Dec23 230613 1920.00 1939.10 1916.00 1934.90 +23.40 14 102 +6 Hover/Click
Total Volume and Open Interest 78,973 25,438 +954  
Nikkei 225(CME)
Sep23 230613 32755 33620 32675 33500 +735 6,823 15,379 +129  
Dec23 230613 32920 33405 32920 33375 +730        
Total Volume and Open Interest 6,823 15,379 +129  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 88,550 77,976 -20,220  
Sep23 230613 32420 33080 32410 33055 +640 49,208 109,905 -776  
Dec23 230613 32830 32830 32830 32830 +635 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 230613 32460 33080 32440 33030 +610 928,895 322,910 +4,040  
Dec23 230613 32220 32840 32205 32800 +640 22,170 7,278 -94  
Total Volume and Open Interest 1,012,658 402,415 +4,136  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 154,714 112,821 -71,537  
Sep23 230613 32460 33080 32440 33030 +610 76,879 203,350 +1,285  
Dec23 230613 32230 32830 32220 32800 +640 813 34,922 -1,227  
Total Volume and Open Interest 77,734 280,188 -514  
Nikkei 225(CME) Yen
Jun23 230608 31845 32035 31425 31890 +5 55,537 41,970 -853  
Sep23 230613 32665 33540 32595 33415 +740 27,210 53,286 -712  
Dec23 230613 33185 33255 32390 33185 +740        
Total Volume and Open Interest 27,212 53,289 -711  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230613 33415 33415 33415 33415 +740        
Dec23 230613 33185 33185 33185 33185 +740        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230613 7293.0 7313.0 7244.5 7293.5 +40.0 124,958 231,597 -5,236  
Jul23 230613 7304.5 7324.0 7256.5 7304.0 +39.5 83,658 9,342 +8,655  
Aug23 230613 7323.5 7323.5 7323.5 7323.5 +39.5        
Sep23 230613 7364.5 7364.5 7318.5 7343.5 +40.0 66 294 +256  
Dec23 230613 7391.5 7391.5 7391.5 7391.5 +42.0        
Mar24 230613 7449.0 7449.0 7449.0 7449.0 +40.5        
Total Volume and Open Interest 208,682 241,234 +3,675  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230613 19412 19569 19241 19515 +113 99,764 109,339 +273  
Jul23 230613 19336 19468 19155 19418 +112 1,222 7,416 +571  
Aug23 230613 19450 19450 19450 19450 +113 2 1 -2  
Total Volume and Open Interest 101,101 129,462 +848  
DAX(EUREX) Weekly Monthly
Jun23 230613 16159.0 16248.0 16088.0 16235.0 +144.0 86,872 77,924 +5,826  
Sep23 230613 16299.0 16388.0 16236.0 16375.0 +146.0 31,703 25,779 +20,816  
Dec23 230613 16461.0 16521.0 16461.0 16521.0 +147.0 10 32 +7  
Total Volume and Open Interest 118,585 103,735 +26,649  
Mini-DAX(EUREX)
Jun23 230613 16158.0 16248.0 16041.0 16235.0 +144.0 44,385 15,841 +2,753  
Sep23 230613 16316.0 16388.0 16232.0 16375.0 +146.0 2,892 2,362 +1,515  
Dec23 230613 16500.0 16521.0 16500.0 16521.0 +147.0 1 7 +1  
Total Volume and Open Interest 47,278 18,210 +4,269  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230613 4335 4357 4309 4354 +37 1,950,161 3,188,383 -172,405  
Sep23 230613 4362 4383 4337 4381 +37 1,366,161 1,298,284 +833,636  
Dec23 230613 4400 4406 4400 4406 +37 8,677 68,825 +8,677  
Total Volume and Open Interest 3,324,999 4,565,849 +669,908  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230613 11351 11351 11279 11338 +18 94,028 163,807 +24,120  
Sep23 230613 11406 11406 11325 11383 +18 72,534 68,665 +40,482  
Dec23 230613 11422 11422 11422 11422 +20 30 771 +30  
Total Volume and Open Interest 166,592 233,243 +64,632  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230613 7587.00 7614.50 7556.50 7601.50 +33.50 396,821 392,185 -140,869  
Sep23 230613 7593.50 7628.50 7572.00 7616.00 +35.00 307,128 265,179 +171,034  
Dec23 230613 7676.00 7676.00 7676.00 7676.00 +35.00 0 95 +0  
Total Volume and Open Interest 703,949 657,459 +30,165  
SPI 200(SFE) Weekly Monthly
Jun23 230613 7120.0 7154.0 7089.0 7147.0 +23.0 76,219 229,025 -13,842  
Sep23 230613 7080.0 7114.0 7051.0 7107.0 +23.0 44,820 45,440 +32,697  
Dec23 230613 7152.0 7152.0 7152.0 7152.0 +23.0 0 488 +0  
Total Volume and Open Interest 121,042 274,961 +18,857  
FTSE MIB(ISE)
Jun23 230613 27530.00 27630.00 27365.00 27605.00 +187.00 46,211 105,867 +6,445  
Sep23 230613 27600.00 27720.00 27455.00 27697.00 +192.00 34,916 39,483 +34,076  
Dec23 230613 27580.00 27712.00 27580.00 27712.00 +190.00 251 255 +247  
Total Volume and Open Interest 81,378 145,605 +40,768  
KOSPI 200(KFE)
Sep23 230613 348.75 349.30 347.15 348.40 +1.75 201,030 275,275 +1,015  
Dec23 230613 350.35 351.05 349.05 350.40 +1.85 412 21,912 +317  
Mar24 230613 350.00 350.00 349.90 349.90 +0.30 0 11,396 +300  
Total Volume and Open Interest 201,442 329,326 +1,631  
GSCI(CME) Weekly Monthly
Jun23 230613 544.00 546.05 543.40 543.40 +10.05 151 143 -80  
Jul23 230613 536.00 537.45 534.35 535.40 +10.20 151 423 +83  
Aug23 230613 532.90 532.90 532.90 532.90 +5.20        
Total Volume and Open Interest 302 566 +3  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!