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 +26.50 142,158 211,129 -13,492 Hover/Click
Aug23 230613 1291.75 1334.75 1289.75 1321.75 +29.25 28,871 54,918 +616 Hover/Click
Sep23 230613 1220.50 1263.00 1219.00 1251.50 +30.25 15,747 38,494 +1,598 Hover/Click
Nov23 230613 1208.75 1249.25 1205.50 1239.50 +30.50 93,607 242,555 +8,842 Hover/Click
Jan24 230613 1217.25 1258.25 1216.25 1249.00 +29.75 10,266 38,812 +806 Hover/Click
Mar24 230613 1217.00 1254.25 1216.00 1245.75 +27.00 9,376 39,751 +621 Hover/Click
May24 230613 1220.00 1254.25 1217.75 1246.50 +25.25 5,403 19,735 +754 Hover/Click
Jul24 230613 1224.50 1257.25 1222.00 1250.00 +25.00 2,418 9,750 +342 Hover/Click
Aug24 230613 1215.00 1237.75 1215.00 1236.50 +23.75 6 593 +1 Hover/Click
Sep24 230613 1204.00 1204.00 1204.00 1204.00 +21.75 51 782 +0 Hover/Click
Nov24 230613 1175.00 1198.00 1171.00 1190.75 +19.75 244 8,333 -33 Hover/Click
Jan25 230613 1192.00 1192.00 1192.00 1192.00 +19.75 3 71 +1 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 0 845 +0 Hover/Click
Total Volume and Open Interest 308,151 666,107 +57  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230613 397.40 404.00 396.00 397.50 +0.10 73,679 124,355 -11,711 Hover/Click
Aug23 230613 390.50 396.90 389.00 390.90 +0.70 24,630 73,063 +2,952 Hover/Click
Sep23 230613 380.00 387.50 379.00 383.10 +2.90 13,540 55,049 +1,333 Hover/Click
Oct23 230613 371.10 380.40 370.70 377.60 +5.70 8,855 32,305 +1,612 Hover/Click
Dec23 230613 370.40 379.40 368.80 377.20 +6.90 47,493 152,331 +6,758 Hover/Click
Jan24 230613 368.30 376.90 367.00 375.00 +6.70 4,718 33,416 +179 Hover/Click
Mar24 230613 360.70 370.50 360.50 368.40 +6.70 3,468 18,048 +447 Hover/Click
May24 230613 357.50 366.50 356.70 364.60 +6.60 2,116 9,928 +620 Hover/Click
Jul24 230613 357.50 366.40 356.70 364.50 +6.40 1,785 5,686 +348 Hover/Click
Aug24 230613 355.60 365.30 355.30 362.60 +6.10 274 1,346 -3 Hover/Click
Total Volume and Open Interest 180,985 509,728 +2,640  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230613 54.15 55.59 53.98 55.43 +1.45 102,353 114,703 -11,701 Hover/Click
Aug23 230613 53.25 54.70 53.05 54.57 +1.50 41,024 75,455 +1,276 Hover/Click
Sep23 230613 52.64 54.16 52.47 54.07 +1.59 18,956 47,320 -140 Hover/Click
Oct23 230613 52.16 53.76 52.05 53.68 +1.63 11,559 31,220 +129 Hover/Click
Dec23 230613 51.96 53.64 51.90 53.55 +1.63 67,001 154,048 +5,645 Hover/Click
Jan24 230613 51.89 53.46 51.79 53.38 +1.60 13,976 29,661 +3,119 Hover/Click
Mar24 230613 51.66 53.13 51.60 53.06 +1.49 7,714 24,344 +810 Hover/Click
May24 230613 51.40 52.78 51.39 52.73 +1.39 4,122 17,813 +721 Hover/Click
Jul24 230613 51.22 52.38 51.15 52.34 +1.28 2,770 22,379 +504 Hover/Click
Aug24 230613 51.38 51.89 51.38 51.89 +1.13 209 1,834 +47 Hover/Click
Total Volume and Open Interest 270,056 525,456 +411  
Canola(WCE) Weekly Monthly
Jul23 230613 689.0 701.5 686.0 699.3 +10.3 15,372 68,533 -4,245 Hover/Click
Nov23 230613 666.0 678.2 663.1 676.5 +10.8 19,186 140,382 +2,143 Hover/Click
Jan24 230613 669.1 684.2 669.1 682.2 +10.2 3,240 19,892 +962 Hover/Click
Mar24 230613 677.0 690.0 677.0 688.0 +10.2 2,321 10,669 +792 Hover/Click
May24 230613 690.0 696.3 689.1 694.2 +9.9 1,497 4,988 +917 Hover/Click
Total Volume and Open Interest 42,461 248,059 +1,304  
Corn(CBOT) Weekly Monthly
Jul23 230613 617.00 625.00 610.75 612.50 -4.75 174,688 350,762 -24,211 Hover/Click
Sep23 230613 543.25 555.00 537.50 546.00 +2.50 100,227 361,873 +9,399 Hover/Click
Dec23 230613 549.00 559.50 543.25 551.25 +2.00 98,794 415,436 +5,349 Hover/Click
Mar24 230613 558.50 568.25 553.00 560.25 +1.50 11,841 70,059 +1,631 Hover/Click
May24 230613 562.25 572.00 557.00 564.25 +1.25 7,027 22,155 -246 Hover/Click
Jul24 230613 562.00 572.00 558.00 564.75 +1.75 6,527 39,882 -145 Hover/Click
Sep24 230613 522.25 529.00 519.00 522.50 unch 2,020 7,429 +51 Hover/Click
Dec24 230613 514.00 521.50 511.25 516.00 +1.25 3,154 29,249 +1,234 Hover/Click
Mar25 230613 525.00 528.00 519.50 523.50 +1.25 21 687 +12 Hover/Click
May25 230613 526.25 526.25 526.25 526.25 +1.25 0 42 +0 Hover/Click
Total Volume and Open Interest 404,315 1,299,428 -6,930  
Wheat(CBOT) Weekly Monthly
Jul23 230613 634.50 649.25 626.75 636.25 +2.50 113,037 152,384 -17,679 Hover/Click
Sep23 230613 646.00 661.25 638.75 648.00 +2.00 86,367 114,199 +6,501 Hover/Click
Dec23 230613 662.50 676.50 655.50 664.00 +1.50 35,195 73,673 +2,128 Hover/Click
Mar24 230613 676.50 690.75 669.50 677.75 +1.25 8,000 24,575 +163 Hover/Click
May24 230613 681.75 698.50 678.25 686.50 +1.50 3,267 9,319 +208 Hover/Click
Jul24 230613 690.00 703.50 683.25 692.00 +2.00 1,777 14,236 +213 Hover/Click
Total Volume and Open Interest 247,765 392,583 -8,459  
Wheat(KCBT) Weekly Monthly
Jul23 230613 797.00 805.00 785.00 791.75 -4.75 32,616 51,854 -7,809 Hover/Click
Sep23 230613 796.00 802.75 782.25 790.25 -3.50 25,149 63,560 +2,496 Hover/Click
Dec23 230613 794.50 800.50 781.00 790.00 -2.25 10,630 40,836 +1,397 Hover/Click
Mar24 230613 785.00 795.00 777.25 785.75 -2.00 1,515 17,960 +251 Hover/Click
May24 230613 776.75 788.25 771.50 779.50 -2.25 962 3,695 -147 Hover/Click
Jul24 230613 763.50 775.00 758.00 767.00 +0.75 281 3,514 -6 Hover/Click
Sep24 230613 765.50 774.50 760.00 769.25 +1.75 93 508 -1 Hover/Click
Total Volume and Open Interest 71,348 182,444 -3,818  
Wheat(MGE) Weekly Monthly
Jul23 230613 812.50 829.25 805.00 809.75 -4.50 3,320 22,902 -573 Hover/Click
Sep23 230613 813.75 828.75 805.00 809.50 -5.25 2,580 20,759 +475 Hover/Click
Dec23 230613 815.00 832.25 812.00 815.25 -4.50 647 11,896 +181 Hover/Click
Mar24 230613 820.25 837.75 820.25 822.00 -3.00 88 2,762 +22 Hover/Click
May24 230613 821.50 821.50 821.50 821.50 -3.75 61 149 +7 Hover/Click
Jul24 230613 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 230613 365.75 380.25 365.75 377.00 +11.00 520 1,959 -80 Hover/Click
Sep23 230613 369.75 380.75 369.75 378.50 +9.75 109 678 +2 Hover/Click
Dec23 230613 372.00 385.00 372.00 383.00 +9.25 173 1,498 +15 Hover/Click
Mar24 230613 390.25 392.00 390.25 392.00 +9.25 2 156 +0 Hover/Click
Total Volume and Open Interest 804 4,302 -63  
Rough Rice(CBOT) Weekly Monthly
Jul23 230613 19.55 19.67 18.47 18.47 -1.20 748 2,545 +19 Hover/Click
Sep23 230613 15.42 15.46 15.14 15.27 -0.19 468 5,297 +279 Hover/Click
Nov23 230613 15.49 15.49 15.25 15.31 -0.24 7 670 +2 Hover/Click
Jan24 230613 15.44 15.44 15.44 15.44 -0.26 0 57 +0 Hover/Click
Total Volume and Open Interest 1,223 8,570 +300  
Live Cattle(CME) Weekly Monthly
Jun23 230613 179.080 179.600 178.500 179.435 +0.355 3,773 8,492 -1,459 Hover/Click
Aug23 230613 173.100 174.185 171.935 173.935 +0.735 32,771 147,170 -1,988 Hover/Click
Oct23 230613 176.150 177.250 175.350 177.035 +0.550 19,071 82,062 +1,035 Hover/Click
Dec23 230613 179.435 180.700 178.685 180.500 +1.000 10,990 50,675 +914 Hover/Click
Feb24 230613 182.000 183.735 181.650 183.535 +1.035 6,129 23,577 +1,210 Hover/Click
Apr24 230613 184.500 186.035 184.080 185.750 +0.850 2,069 15,318 +293 Hover/Click
Total Volume and Open Interest 76,036 336,600 +416  
Feeder Cattle(CME) Weekly Monthly
Aug23 230613 238.685 240.935 237.550 240.450 +1.400 6,910 32,897 -411 Hover/Click
Sep23 230613 241.500 243.880 240.550 243.400 +1.320 3,690 9,641 -107 Hover/Click
Oct23 230613 243.650 245.850 242.485 245.300 +1.170 2,716 7,429 -233 Hover/Click
Nov23 230613 244.985 246.950 243.685 246.400 +1.100 1,798 6,356 +119 Hover/Click
Jan24 230613 244.380 246.250 242.750 245.700 +1.120 566 3,982 +24 Hover/Click
Mar24 230613 245.350 246.935 243.880 246.450 +1.000 313 1,044 +61 Hover/Click
Apr24 230613 247.000 249.000 246.750 248.800 +0.920 145 471 +53 Hover/Click
Total Volume and Open Interest 16,194 61,978 -487  
Lean Hogs(CME) Weekly Monthly
Jun23 230613 87.100 87.430 86.800 87.130 -0.050 4,737 14,239 -796 Hover/Click
Jul23 230613 91.330 91.800 90.000 90.600 -1.000 29,286 48,802 -2,307 Hover/Click
Aug23 230613 87.180 87.850 85.850 87.430 +0.050 23,359 70,067 +5,729 Hover/Click
Oct23 230613 77.550 78.330 76.700 78.300 +0.300 9,692 36,800 +454 Hover/Click
Dec23 230613 74.650 75.550 73.600 75.400 +0.650 6,673 24,740 -1,314 Hover/Click
Feb24 230613 80.330 81.300 79.450 81.180 +0.850 3,813 16,392 +1,035 Hover/Click
Apr24 230613 85.380 86.280 84.550 86.130 +0.800 546 4,789 +116 Hover/Click
May24 230613 89.900 90.430 89.230 89.900 +0.670 30 120 +10  
Total Volume and Open Interest 78,232 217,163 +2,929  
Class III Milk(CME) Weekly Monthly
Jun23 230613 15.11 15.13 15.07 15.09 -0.02 288 7,268 +86 Hover/Click
Jul23 230613 15.90 16.04 15.73 15.80 -0.13 469 6,829 +139 Hover/Click
Aug23 230613 16.73 16.88 16.56 16.59 -0.21 192 3,714 +79 Hover/Click
Sep23 230613 17.62 18.05 17.51 17.57 -0.08 26 2,721 +7 Hover/Click
Oct23 230613 18.30 18.30 18.11 18.13 -0.09 52 1,831 -8 Hover/Click
Nov23 230613 18.50 18.53 18.45 18.47 -0.06 52 1,557 +27 Hover/Click
Dec23 230613 18.10 18.15 18.02 18.08 +0.01 16 1,274 +10 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 2 417 -1 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 1,097 27,492 +339  
Cocoa(ICE) Weekly Monthly
Jul23 230613 3141 3261 3141 3186 +50 27,194 36,626 -11,676 Hover/Click
Sep23 230613 3136 3216 3135 3184 +54 42,511 144,713 +6,351 Hover/Click
Dec23 230613 3142 3208 3133 3179 +52 16,789 89,005 -75 Hover/Click
Mar24 230613 3100 3170 3098 3140 +48 8,086 43,878 +1,752 Hover/Click
May24 230613 3082 3139 3082 3112 +45 1,518 10,116 +67 Hover/Click
Jul24 230613 3065 3112 3065 3085 +44 816 6,335 -40 Hover/Click
Sep24 230613 3038 3087 3038 3059 +43 168 3,798 -5 Hover/Click
Total Volume and Open Interest 97,184 335,668 -3,618  
Coffee "C"(ICE) Weekly Monthly
Jul23 230613 185.70 186.75 181.90 182.75 -2.80 38,480 34,437 -10,784 Hover/Click
Sep23 230613 181.60 182.55 177.65 178.70 -2.80 33,573 82,129 +6,978 Hover/Click
Dec23 230613 179.75 180.60 175.90 176.90 -2.65 12,462 38,616 +767 Hover/Click
Mar24 230613 179.60 180.60 176.10 177.00 -2.60 3,998 18,574 +573 Hover/Click
May24 230613 180.45 181.10 176.95 177.80 -2.60 843 8,560 +62 Hover/Click
Jul24 230613 181.10 181.10 177.60 178.45 -2.65 369 4,375 -5 Hover/Click
Total Volume and Open Interest 90,141 193,370 -2,416  
Orange Juice(ICE) Weekly Monthly
Jul23 230613 259.80 259.80 253.10 254.05 -5.35 636 6,311 -188 Hover/Click
Sep23 230613 250.50 250.50 248.00 248.65 -3.80 274 2,168 +49 Hover/Click
Nov23 230613 243.90 244.00 240.80 240.95 -4.50 2 557 +1 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 912 9,082 -138  
Sugar #11(ICE) Weekly Monthly
Jul23 230613 25.46 25.63 25.03 25.16 -0.31 105,139 243,225 -22,768 Hover/Click
Oct23 230613 25.15 25.28 24.69 24.77 -0.38 109,054 360,435 +23,010 Hover/Click
Mar24 230613 24.96 25.11 24.55 24.62 -0.36 37,229 179,925 +1,638 Hover/Click
May24 230613 23.60 23.73 23.24 23.32 -0.30 12,682 69,810 +982 Hover/Click
Jul24 230613 22.90 23.00 22.60 22.73 -0.22 7,524 92,017 +711 Hover/Click
Oct24 230613 22.43 22.44 22.06 22.25 -0.16 2,696 37,327 +531 Hover/Click
Mar25 230613 22.13 22.13 21.84 22.03 -0.12 1,270 24,030 +208 Hover/Click
May25 230613 20.70 20.76 20.55 20.73 -0.08 349 6,810 -43 Hover/Click
Total Volume and Open Interest 276,536 1,026,537 +4,333  
London Cocoa(LCE) Weekly Monthly
Jul23 230613 2446 2513 2437 2495 +54 11,634 43,775 -3,065 Hover/Click
Sep23 230613 2404 2455 2394 2436 +35 17,736 91,445 +4,304 Hover/Click
Dec23 230613 2351 2393 2341 2375 +29 6,929 65,783 +686 Hover/Click
Mar24 230613 2290 2330 2282 2311 +26 7,204 91,913 +1,292 Hover/Click
May24 230613 2262 2305 2257 2283 +24 2,916 23,505 +356 Hover/Click
Jul24 230613 2234 2282 2234 2257 +21 1,528 11,775 +416 Hover/Click
Sep24 230613 2220 2262 2220 2235 +22 144 5,637 +43 Hover/Click
Total Volume and Open Interest 48,377 339,109 +3,964  
London Sugar(LCE) Weekly Monthly
Aug23 230613 684.10 690.10 677.00 680.00 -4.60 6,475 30,442 -943 Hover/Click
Oct23 230613 679.70 684.90 672.20 675.10 -5.50 5,960 22,679 +730 Hover/Click
Dec23 230613 674.80 679.40 667.50 669.00 -6.40 1,785 15,918 +329 Hover/Click
Mar24 230613 667.80 671.00 659.60 660.40 -6.90 832 8,131 -103 Hover/Click
May24 230613 657.40 658.40 647.30 648.80 -6.30 314 4,183 +109 Hover/Click
Total Volume and Open Interest 16,038 85,943 +475  
Cotton(ICE) Weekly Monthly
Jul23 230613 83.53 84.27 82.60 82.72 -0.77 20,293 30,964 -8,520 Hover/Click
Oct23 230613 83.35 83.35 83.24 83.24 -0.40 6 45 +2 Hover/Click
Dec23 230613 81.37 82.11 80.71 81.02 -0.30 20,059 110,146 +2,728 Hover/Click
Mar24 230613 81.28 81.97 80.73 81.11 -0.25 5,562 17,285 +734 Hover/Click
May24 230613 81.42 82.01 80.86 81.29 -0.22 494 6,038 +108 Hover/Click
Jul24 230613 81.47 81.95 80.95 81.38 -0.17 192 4,708 -5 Hover/Click
Total Volume and Open Interest 46,689 178,493 -4,918  
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 230613 67.31 69.83 67.15 69.42 +2.30 300,724 236,361 -30,464 Hover/Click
Aug23 230613 67.45 69.97 67.31 69.58 +2.29 160,294 278,651 +768 Hover/Click
Sep23 230613 67.49 69.95 67.38 69.59 +2.29 127,708 260,096 -1,397 Hover/Click
Oct23 230613 67.37 69.80 67.27 69.45 +2.29 51,739 181,355 -2,769 Hover/Click
Nov23 230613 67.20 69.55 67.20 69.24 +2.29 31,440 76,161 +4,119 Hover/Click
Dec23 230613 66.97 69.30 66.85 68.98 +2.26 70,730 210,568 -1,358 Hover/Click
Jan24 230613 66.77 68.98 66.73 68.70 +2.23 11,290 52,174 +1,412 Hover/Click
Feb24 230613 66.47 68.64 66.45 68.42 +2.20 4,486 29,761 -59 Hover/Click
Mar24 230613 66.25 68.40 66.25 68.14 +2.17 14,001 46,702 +2,125 Hover/Click
Apr24 230613 66.25 68.12 66.21 67.87 +2.14 1,455 24,189 +86 Hover/Click
May24 230613 65.80 67.71 65.80 67.62 +2.11 782 19,262 -32 Hover/Click
Jun24 230613 65.52 67.64 65.43 67.37 +2.08 25,029 107,417 -1,071 Hover/Click
Jul24 230613 66.93 67.10 66.93 67.10 +2.05 1,510 17,383 +942 Hover/Click
Aug24 230613 65.75 66.84 65.73 66.84 +2.03 933 13,585 +324 Hover/Click
Sep24 230613 66.53 66.61 66.39 66.59 +2.01 2,965 36,256 -389 Hover/Click
Oct24 230613 66.14 66.37 66.14 66.37 +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 230613 67.450 69.850 67.175 69.425 +2.300 15,222 2,823 -56  
Aug23 230613 67.450 69.975 67.325 69.575 +2.275 1,702 1,334 -35  
Sep23 230613 67.525 69.925 67.375 69.600 +2.300 115 192 +8  
Oct23 230613 67.500 69.775 67.500 69.450 +2.300 10 33 +1  
Nov23 230613 67.275 69.525 67.275 69.250 +2.300 30 19 -1  
Dec23 230613 66.900 69.275 66.875 68.975 +2.250 48 371 +7  
Jan24 230613 68.300 68.800 68.225 68.700 +2.225 0 24 +0  
Feb24 230613 68.200 68.425 68.200 68.425 +2.200 0 15 +0  
Mar24 230613 68.150 68.150 68.150 68.150 +2.175 2 10 +0  
Apr24 230613 67.950 68.050 67.875 67.875 +2.150 2 3 +0  
Total Volume and Open Interest 17,132 4,934 -77  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230613 231.47 240.88 231.18 239.55 +8.64 39,415 63,879 -3,134 Hover/Click
Aug23 230613 230.15 239.40 230.07 237.89 +8.08 21,230 46,054 +3,478 Hover/Click
Sep23 230613 230.80 239.13 230.17 237.65 +7.75 13,842 35,691 -388 Hover/Click
Oct23 230613 231.87 239.07 231.84 237.62 +7.48 5,722 33,471 +554 Hover/Click
Nov23 230613 230.43 238.50 230.43 237.05 +7.29 4,447 22,094 +384 Hover/Click
Dec23 230613 229.84 237.75 229.44 236.23 +7.09 8,534 42,534 +445 Hover/Click
Jan24 230613 232.91 237.18 232.76 235.86 +6.92 2,900 13,033 +313 Hover/Click
Feb24 230613 232.12 236.32 232.12 235.21 +6.72 2,020 6,281 +414 Hover/Click
Mar24 230613 231.20 235.04 231.20 233.85 +6.45 2,083 8,770 +423 Hover/Click
Apr24 230613 231.34 232.42 230.80 231.64 +6.17 756 4,644 +147 Hover/Click
May24 230613 229.68 231.20 229.68 230.12 +5.93 283 2,237 -12 Hover/Click
Jun24 230613 225.55 230.28 225.55 228.89 +5.78 1,284 12,695 +235 Hover/Click
Jul24 230613 229.00 229.00 228.36 228.36 +5.69 171 1,205 +47 Hover/Click
Aug24 230613 228.50 229.26 227.45 227.99 +5.57 101 1,093 +12 Hover/Click
Total Volume and Open Interest 103,293 308,860 +2,928  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230613 249.38 257.79 249.05 255.79 +7.53 59,097 84,167 -2,378 Hover/Click
Aug23 230613 240.74 248.26 240.34 246.44 +6.71 53,410 70,949 +348 Hover/Click
Sep23 230613 233.32 240.21 232.81 238.64 +6.35 32,501 59,408 +1,720 Hover/Click
Oct23 230613 214.67 219.67 213.58 218.11 +5.90 14,907 41,662 +1,272 Hover/Click
Nov23 230613 205.30 211.79 205.19 210.39 +5.80 7,343 19,206 +749 Hover/Click
Dec23 230613 201.09 207.37 201.09 206.15 +5.74 7,885 27,498 +1,038 Hover/Click
Jan24 230613 203.45 205.97 203.45 204.81 +5.61 2,808 19,140 -68 Hover/Click
Feb24 230613 204.95 205.83 204.25 205.02 +5.49 2,021 5,118 +680 Hover/Click
Mar24 230613 205.03 206.85 204.85 206.02 +5.36 827 5,339 +262 Hover/Click
Apr24 230613 222.02 223.14 221.97 222.30 +5.23 144 1,953 +6 Hover/Click
Total Volume and Open Interest 181,558 343,299 +3,865  
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 +0.074 169,479 255,134 -30,490 Hover/Click
Aug23 230613 2.352 2.433 2.344 2.407 +0.071 69,630 138,094 +6,430 Hover/Click
Sep23 230613 2.364 2.444 2.358 2.416 +0.068 80,549 234,156 +17,570 Hover/Click
Oct23 230613 2.496 2.575 2.491 2.546 +0.066 25,404 110,620 +806 Hover/Click
Nov23 230613 2.965 3.044 2.964 3.003 +0.050 15,566 69,832 +1,296 Hover/Click
Dec23 230613 3.411 3.487 3.410 3.447 +0.048 6,799 43,099 +24 Hover/Click
Jan24 230613 3.677 3.740 3.675 3.707 +0.049 14,029 80,284 +610 Hover/Click
Feb24 230613 3.622 3.676 3.621 3.643 +0.045 4,505 35,240 +405 Hover/Click
Mar24 230613 3.347 3.407 3.347 3.375 +0.042 18,964 59,664 +437 Hover/Click
Apr24 230613 3.058 3.096 3.049 3.073 +0.034 12,500 59,186 +1,241 Hover/Click
May24 230613 3.043 3.080 3.036 3.056 +0.029 1,974 25,952 +318 Hover/Click
Jun24 230613 3.151 3.184 3.140 3.159 +0.024 921 11,196 +18 Hover/Click
Jul24 230613 3.268 3.297 3.254 3.270 +0.023 683 11,122 +37 Hover/Click
Aug24 230613 3.313 3.333 3.294 3.308 +0.020 534 11,146 +220 Hover/Click
Sep24 230613 3.277 3.304 3.261 3.277 +0.018 833 10,720 +100 Hover/Click
Oct24 230613 3.364 3.390 3.341 3.358 +0.019 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 230613 72.11 74.66 71.94 74.29 +2.45 260,198 397,082 -25,451 Hover/Click
Sep23 230613 72.08 74.58 71.92 74.21 +2.39 188,793 417,591 +17,616 Hover/Click
Oct23 230613 71.93 74.36 71.80 74.01 +2.38 99,379 190,351 +717 Hover/Click
Nov23 230613 71.72 74.09 71.56 73.77 +2.36 62,547 127,650 +7,119 Hover/Click
Dec23 230613 71.49 73.80 71.33 73.50 +2.33 111,696 271,706 -9,360 Hover/Click
Jan24 230613 71.29 73.51 71.12 73.21 +2.29 32,186 81,341 +4,043 Hover/Click
Feb24 230613 71.04 73.17 71.00 72.93 +2.26 10,939 71,217 +460 Hover/Click
Mar24 230613 70.80 72.92 70.72 72.65 +2.23 16,277 68,091 +58 Hover/Click
Apr24 230613 70.57 72.65 70.57 72.38 +2.20 2,687 21,925 +186 Hover/Click
May24 230613 70.59 72.27 70.42 72.13 +2.17 1,775 21,611 -287 Hover/Click
Jun24 230613 70.16 72.16 70.06 71.90 +2.14 25,406 92,283 +2,970 Hover/Click
Jul24 230613 70.25 71.74 70.20 71.66 +2.11 1,066 16,648 +173 Hover/Click
Aug24 230613 71.45 71.45 71.45 71.45 +2.09 549 12,786 -43 Hover/Click
Sep24 230613 71.25 71.25 71.25 71.25 +2.07 2,021 24,651 +473 Hover/Click
Total Volume and Open Interest 855,748 2,139,429 +3,541  
Gas Oil(ICE) Weekly Monthly
Jul23 230613 673.50 702.75 671.75 698.25 +21.25 81,585 143,895 +7,483 Hover/Click
Aug23 230613 668.50 695.50 666.00 690.75 +19.50 42,376 89,832 +4,603 Hover/Click
Sep23 230613 668.75 694.25 666.50 689.50 +18.25 30,413 71,154 +887 Hover/Click
Oct23 230613 668.50 693.75 668.00 689.50 +17.75 13,683 71,895 -251 Hover/Click
Nov23 230613 665.50 689.00 665.50 685.25 +17.25 4,044 40,237 +348 Hover/Click
Dec23 230613 660.25 683.75 658.75 679.50 +16.50 21,277 98,879 +432 Hover/Click
Jan24 230613 660.00 681.00 660.00 678.00 +16.25 3,188 23,092 -180 Hover/Click
Feb24 230613 660.00 679.50 659.50 676.75 +16.00 1,804 13,618 +111 Hover/Click
Mar24 230613 658.25 677.25 657.25 674.50 +15.75 4,193 28,373 +346 Hover/Click
Apr24 230613 655.25 674.00 655.25 672.00 +15.50 639 8,533 -63 Hover/Click
Total Volume and Open Interest 231,567 683,443 -2,203  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230613 67.41 69.84 67.18 69.42 +2.30 31,767 64,625 -4,005 Hover/Click
Aug23 230613 67.59 69.99 67.35 69.58 +2.29 49,048 97,642 +930 Hover/Click
Sep23 230613 67.57 69.96 67.48 69.59 +2.29 52,121 77,258 -1,734 Hover/Click
Oct23 230613 67.45 69.81 67.45 69.45 +2.29 30,900 31,355 +501 Hover/Click
Nov23 230613 67.36 69.58 67.35 69.24 +2.29 16,757 15,455 +2,571 Hover/Click
Dec23 230613 67.16 69.31 67.12 68.98 +2.26 12,838 79,295 +182 Hover/Click
Jan24 230613 67.04 68.70 67.04 68.70 +2.23 1,218 10,508 +125 Hover/Click
Feb24 230613 68.42 68.42 68.42 68.42 +2.20 259 7,181 -42 Hover/Click
Mar24 230613 68.13 68.25 68.13 68.14 +2.17 1,392 9,999 -162 Hover/Click
Apr24 230613 67.66 67.87 67.54 67.87 +2.14 36 4,339 +8 Hover/Click
May24 230613 67.32 67.62 67.32 67.62 +2.11 35 3,043 +16 Hover/Click
Jun24 230613 67.14 67.61 67.10 67.37 +2.08 4,470 30,490 +425 Hover/Click
Jul24 230613 67.10 67.10 67.10 67.10 +2.05 0 2,581 +0 Hover/Click
Aug24 230613 66.84 66.84 66.84 66.84 +2.03 0 1,896 +0 Hover/Click
Sep24 230613 66.59 66.59 66.59 66.59 +2.01 997 7,823 +449 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 206,722 520,626 -221  
US Dollar Index(ICE) Weekly Monthly
Jun23 230613 103.570 103.610 103.025 103.317 -0.313 11,961 24,887 -4,135 Hover/Click
Sep23 230613 103.170 103.205 102.525 102.925 -0.300 5,660 9,536 +3,957 Hover/Click
Dec23 230613 102.565 102.595 102.400 102.595 -0.300 0 36 +0 Hover/Click
Total Volume and Open Interest 17,621 34,460 -178  
Australian Dollar(CME) Weekly Monthly
Jun23 230613 67.51 68.09 67.40 67.64 +0.10 97,817 159,355 -14,755 Hover/Click
Sep23 230613 67.71 68.25 67.57 67.81 +0.09 27,147 35,667 +14,280 Hover/Click
Dec23 230613 68.10 68.36 67.73 67.95 +0.09 25 166 +5 Hover/Click
Total Volume and Open Interest 125,108 195,889 -458  
British Pound(CME) Weekly Monthly
Jun23 230613 125.15 126.28 125.11 126.04 +0.97 110,639 198,951 -14,611 Hover/Click
Sep23 230613 125.33 126.43 125.28 126.19 +0.95 35,839 39,202 +13,147 Hover/Click
Dec23 230613 126.07 126.38 125.93 126.19 +0.92 1,039 9,332 +126 Hover/Click
Total Volume and Open Interest 149,324 249,491 -127  
Canadian Dollar(CME) Weekly Monthly
Jun23 230613 74.82 75.28 74.76 75.14 +0.34 88,366 137,454 -9,015 Hover/Click
Sep23 230613 74.92 75.39 74.88 75.25 +0.34 20,792 24,061 +9,380 Hover/Click
Dec23 230613 75.22 75.43 74.98 75.32 +0.32 64 2,333 +22 Hover/Click
Mar24 230613 75.50 75.50 75.03 75.38 +0.32 0 140 +0 Hover/Click
Total Volume and Open Interest 109,296 164,373 +354  
Japanese Yen(CME) Weekly Monthly
Jun23 230613 71.70 72.06 71.33 71.35 -0.35 162,089 196,251 -23,639 Hover/Click
Sep23 230613 72.75 73.05 72.35 72.36 -0.37 47,011 48,897 +15,055 Hover/Click
Dec23 230613 73.82 74.06 73.43 73.44 -0.36 24 271 -1 Hover/Click
Total Volume and Open Interest 209,448 248,831 -8,461  
Swiss Franc(CME) Weekly Monthly
Jun23 230613 110.13 110.79 110.09 110.47 +0.48 26,313 34,567 -7,384 Hover/Click
Sep23 230613 111.17 111.86 111.15 111.53 +0.47 10,261 9,277 +4,844 Hover/Click
Dec23 230613 112.27 112.82 112.24 112.59 +0.48 3 169 -1 Hover/Click
Total Volume and Open Interest 36,580 44,057 -2,538  
EuroFX(CME) Weekly Monthly
Jun23 230613 107.60 108.28 107.60 107.94 +0.34 230,751 605,489 -52,563 Hover/Click
Sep23 230613 108.16 108.81 108.16 108.47 +0.32 75,038 165,550 +48,045 Hover/Click
Dec23 230613 108.77 109.28 108.77 108.98 +0.33 66 3,333 +49 Hover/Click
Total Volume and Open Interest 306,810 778,368 -3,974  
Mexican Peso(CME) Weekly Monthly
Jun23 230613 577.88 580.88 575.13 580.38 +2.88 81,935 174,060 -24,158 Hover/Click
Sep23 230613 568.13 571.13 567.00 570.50 +2.88 48,297 74,154 +34,722 Hover/Click
Total Volume and Open Interest 130,247 248,285 +10,579  
Brazilian Real(CME) Weekly Monthly
Jul23 230613 205.05 206.35 204.30 204.95 +0.25 5,224 44,070 +743  
Aug23 230613 203.65 204.50 203.25 203.90 +0.30 275 353 +141  
Sep23 230613 202.85 202.85 202.85 202.85 +0.30 23 3,744 +20 Hover/Click
Oct23 230613 201.95 201.95 201.95 201.95 +0.25        
Total Volume and Open Interest 5,522 48,167 +904  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230613 127~180 128~050 125~310 126~020 -0~290 79 10,252 -42 Hover/Click
Sep23 230613 127~090 128~130 126~040 126~080 -0~280 246,333 1,230,802 -4,835 Hover/Click
Dec23 230613 126~090 127~310 126~090 126~090 -0~280 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 230613 112~305 113~140 112~000 112~005 -0~220 938 6,170 +18 Hover/Click
Sep23 230613 113~140 114~000 112~205 112~215 -0~220 1,159,312 4,577,661 +9,486 Hover/Click
Dec23 230613 114~100 114~100 113~055 113~055 -0~220 3 63 +0 Hover/Click
Total Volume and Open Interest 1,160,253 4,583,894 +9,504  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230613 107~292 108~056 107~090 107~094 -0~144 871 3,307 -251 Hover/Click
Sep23 230613 108~086 108~216 107~226 107~236 -0~160 754,511 4,851,466 -19,073 Hover/Click
Dec23 230613 108~132 108~132 108~132 108~132 -0~160       Hover/Click
Total Volume and Open Interest 755,382 4,854,773 -19,324  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230613 102~035 102~085 101~270 101~270 -0~066 127 2,901 +36 Hover/Click
Sep23 230613 102~142 102~196 102~060 102~064 -0~074 485,698 3,365,720 +9,488 Hover/Click
Dec23 230613 102~300 102~300 102~300 102~300 -0~032 0 6 +0 Hover/Click
Total Volume and Open Interest 485,825 3,368,627 +9,524  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230613 95.030 95.080 95.025 95.065 -0.030 28,167 230,242 +929  
Sep23 230613 94.530 94.545 94.405 94.475 -0.145 24,009 193,165 +2,801  
Dec23 230613 94.375 94.405 94.165 94.220 -0.275 30,176 183,672 +41  
Mar24 230613 94.420 94.455 94.180 94.235 -0.305 25,804 105,837 +72  
Jun24 230613 94.595 94.600 94.300 94.355 -0.330 19,258 117,004 -895  
Sep24 230613 94.760 94.790 94.480 94.540 -0.340 22,426 87,423 -498  
Dec24 230613 94.980 94.995 94.670 94.730 -0.345 29,578 146,634 +2,061  
Mar25 230613 95.140 95.140 94.835 94.885 -0.340 18,553 76,454 -550  
Jun25 230613 95.315 95.315 94.985 95.030 -0.320 11,254 51,624 -204  
Sep25 230613 95.350 95.375 95.130 95.170 -0.290 18,167 35,351 +398  
Dec25 230613 95.445 95.480 95.260 95.300 -0.255 11,699 53,368 +685  
Mar26 230613 95.530 95.570 95.380 95.415 -0.220 19,815 48,771 +4,924  
Jun26 230613 95.605 95.635 95.485 95.510 -0.190 5,016 18,581 -935  
Sep26 230613 95.660 95.705 95.580 95.590 -0.170 4,667 15,028 +53  
Dec26 230613 95.720 95.785 95.660 95.670 -0.150 2,962 18,481 +309  
Mar27 230613 95.780 95.855 95.740 95.745 -0.130 2,334 22,651 +151  
Jun27 230613 95.820 95.895 95.800 95.805 -0.115 946 9,581 +112  
Sep27 230613 95.855 95.940 95.850 95.855 -0.100 761 2,729 +122  
Total Volume and Open Interest 276,234 1,568,406 +9,609  
Ultra T-Bond(CBOT)
Jun23 230613 136~02 136~31 134~12 134~14 -0~29 113 4,505 -1  
Sep23 230613 135~30 137~11 134~19 134~23 -0~28 166,060 1,451,002 +500  
Dec23 230613 134~23 134~23 134~23 134~23 -0~28        
Total Volume and Open Interest 166,173 1,455,507 +499  
Ultra 10-Yr T-Note(CBOT)
Jun23 230613 118~195 118~315 117~155 117~155 -0~235 10 2,185 -22  
Sep23 230613 119~085 119~310 118~105 118~120 -0~240 286,953 1,658,793 +149  
Dec23 230613 118~050 118~050 118~050 118~050 -0~240        
Total Volume and Open Interest 286,963 1,660,978 +127  
30 Day Federal Funds(CBOT)
Jun23 230613 94.887 94.915 94.875 94.908 +0.022 15,161 279,560 +2,878  
Jul23 230613 94.835 94.895 94.805 94.870 +0.040 51,129 394,629 +12,244  
Aug23 230613 94.700 94.770 94.645 94.745 +0.050 63,728 282,469 -11,594  
Sep23 230613 94.705 94.770 94.635 94.735 +0.035 9,312 58,982 +385  
Oct23 230613 94.715 94.785 94.635 94.725 +0.015 34,431 166,191 -2,724  
Nov23 230613 94.805 94.880 94.715 94.770 -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 230613 148.10 148.29 148.06 148.28 +0.19 6,647 14,583 +9,075 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 13,895 20,236 -970  
Euro-Buxl(EUREX)
Sep23 230613 136.50 137.24 134.12 135.04 -0.76 56,987 190,960 -4,344  
Dec23 230613 134.54 134.54 134.54 134.54 -0.76 0 3 +0  
Mar24 230613 134.32 134.32 134.32 134.32 -0.76        
Total Volume and Open Interest 56,987 190,963 -4,344  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230613 134.35 134.62 133.18 133.65 -0.55 586,756 1,165,430 +2,822 Hover/Click
Dec23 230613 133.40 133.40 133.02 133.02 -0.66 2 30 +0 Hover/Click
Mar24 230613 133.13 133.13 133.13 133.13 -0.55       Hover/Click
Total Volume and Open Interest 586,758 1,165,460 +2,822  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230613 116.76 116.86 116.03 116.34 -0.38 464,231 1,348,538 -22,985 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 464,231 1,348,539 -22,985  
Euro-Schatz(EUREX)
Sep23 230613 105.46 105.50 105.18 105.32 -0.14 339,291 1,658,459 -25,116  
Dec23 230613 104.69 105.15 104.69 105.15 -0.14        
Mar24 230613 105.15 105.15 105.15 105.15 -0.14        
Total Volume and Open Interest 339,291 1,658,459 -25,116  
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 12 129 -690 Hover/Click
Sep23 230613 94~27 95~06 94~06 94~11 -1~03 147,420 488,782 -7,381 Hover/Click
Total Volume and Open Interest 147,432 488,911 -8,071  
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 230613 96.440 96.450 96.430 96.440 -0.005 123,117 536,043 -958  
Sep23 230613 96.195 96.195 96.155 96.175 -0.015 110,410 592,065 -1,457  
Dec23 230613 96.250 96.260 96.175 96.215 -0.030 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 83,636 162,435 +1,862  
Sep23 230613 95.47 95.50 95.46 95.49 +0.01 75,676 201,299 +14,654  
Dec23 230613 95.40 95.45 95.39 95.42 unch 29,976 173,853 +8,565  
Mar24 230613 95.49 95.52 95.46 95.50 -0.02 22,765 133,532 -1,424  
Jun24 230613 95.62 95.66 95.59 95.64 -0.02 20,639 112,897 +2,249  
Sep24 230613 95.78 95.82 95.76 95.79 -0.04 9,599 93,994 +3,450  
Dec24 230613 95.90 95.95 95.88 95.93 -0.05 6,833 57,950 +2,239  
Mar25 230613 96.01 96.07 96.00 96.05 -0.04 3,746 41,411 -1,611  
Jun25 230613 96.09 96.14 96.07 96.12 -0.05 1,405 8,350 +1,994  
Sep25 230613 96.19 96.19 96.19 96.19 -0.03 40 372 -38  
Total Volume and Open Interest 183,139 954,635 -1,954  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230613 96.03 96.10 96.01 96.06 +0.02 286,758 1,025,714 -50,812  
Sep23 230613 96.05 96.11 96.02 96.07 +0.02 108,312 123,135 +80,229  
Total Volume and Open Interest 395,070 1,148,849 +29,417  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230613 96.14 96.18 96.10 96.17 -0.00 274,346 794,033 -3,774  
Sep23 230613 96.19 96.22 96.14 96.20 -0.02 26,337 36,478 +25,958  
Total Volume and Open Interest 300,683 830,511 +22,184  
Gold(CMX) Weekly Monthly
Jun23 230613 1960.6 1967.5 1940.3 1944.6 -10.7 49 2,191 -303 Hover/Click
Aug23 230613 1971.4 1985.9 1953.0 1958.6 -11.1 130,408 370,907 -1,294 Hover/Click
Oct23 230613 1991.7 2005.1 1972.8 1978.1 -11.2 1,056 12,188 -14 Hover/Click
Dec23 230613 2009.9 2024.5 1991.9 1997.4 -11.1 3,677 37,551 +645 Hover/Click
Feb24 230613 2028.9 2042.8 2011.8 2016.4 -11.2 411 5,615 -6 Hover/Click
Apr24 230613 2053.6 2056.4 2030.7 2034.8 -11.3 32 1,837 +15 Hover/Click
Jun24 230613 2052.5 2052.5 2051.9 2051.9 -11.3 12 1,214 +2 Hover/Click
Aug24 230613 2063.5 2068.2 2063.5 2068.2 -11.2 8 144 +3 Hover/Click
Oct24 230613 2082.3 2082.3 2082.3 2082.3 -11.1 11 41 +0 Hover/Click
Dec24 230613 2118.3 2118.5 2096.0 2096.5 -10.1 8 747 +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 136,103 435,598 -994  
Silver(CMX) Weekly Monthly
Jul23 230613 2414.5 2452.0 2366.5 2382.2 -23.7 63,767 86,163 -3,759 Hover/Click
Sep23 230613 2436.5 2472.0 2388.5 2403.9 -23.6 13,466 48,397 +6,207 Hover/Click
Dec23 230613 2469.0 2498.0 2425.5 2436.4 -23.0 552 8,630 +97 Hover/Click
Mar24 230613 2514.5 2527.5 2463.0 2469.9 -22.2 122 1,667 +3 Hover/Click
May24 230613 2500.0 2500.0 2491.9 2491.9 -21.7 74 330 +18 Hover/Click
Jul24 230613 2515.0 2517.5 2508.0 2514.9 -21.1 36 132 +24 Hover/Click
Sep24 230613 2535.0 2535.0 2535.0 2535.0 -21.1 2 9 +0 Hover/Click
Total Volume and Open Interest 78,050 145,963 +2,610  
Platinum(NYMEX) Weekly Monthly
Jul23 230613 996.8 1003.0 978.7 981.9 -13.4 19,189 48,161 -1,336 Hover/Click
Oct23 230613 1003.5 1006.8 983.6 986.7 -13.6 5,238 18,890 +2,058 Hover/Click
Jan24 230613 1007.1 1011.5 989.0 992.6 -13.4 286 710 +100 Hover/Click
Apr24 230613 1008.2 1015.7 996.4 999.3 -12.6 97 95 +22 Hover/Click
Total Volume and Open Interest 24,835 67,880 +851  
Palladium(NYMEX) Weekly Monthly
Jun23 230613 1344.10 1344.10 1344.10 1344.10 +18.20 7 26 +5 Hover/Click
Sep23 230613 1345.50 1384.50 1335.00 1358.60 +17.50 3,331 12,740 +764 Hover/Click
Dec23 230613 1361.00 1379.00 1361.00 1372.00 +17.40 40 131 +20 Hover/Click
Total Volume and Open Interest 3,383 12,907 +792  
Copper(CMX) Weekly Monthly
Jul23 230613 375.30 386.40 374.50 383.10 +7.90 84,553 95,435 -7,211 Hover/Click
Sep23 230613 376.60 387.35 375.95 384.10 +7.55 30,790 73,184 +4,203 Hover/Click
Dec23 230613 377.95 387.70 377.70 384.95 +7.00 7,206 33,723 -1,154 Hover/Click
Mar24 230613 380.55 388.50 380.30 385.30 +6.50 1,097 11,845 +3 Hover/Click
May24 230613 385.25 386.10 384.90 385.25 +6.05 417 2,086 +13 Hover/Click
Total Volume and Open Interest 124,826 223,669 -4,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230613 34093 34330 34010 34228 +145 168,822 70,024 -16,804 Hover/Click
Sep23 230613 34388 34633 34325 34531 +142 56,264 25,740 +16,068 Hover/Click
Dec23 230613 34713 34889 34645 34764 +167 7 37 +1 Hover/Click
Mar24 230613 34818 34835 34818 34818 +149 0 1 +0 Hover/Click
Total Volume and Open Interest 225,093 95,802 -735  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230613 4345.00 4377.75 4335.75 4371.75 +29.00 2,176,645 1,933,707 -371,494 Hover/Click
Sep23 230613 4389.75 4423.25 4381.75 4416.75 +28.75 1,199,593 697,746 +468,494 Hover/Click
Dec23 230613 4435.75 4468.50 4432.00 4462.50 +29.25 1,895 7,471 +967 Hover/Click
Mar24 230613 4509.75 4515.00 4502.00 4509.25 +30.00 175 748 +143 Hover/Click
Total Volume and Open Interest 3,378,488 2,642,614 +98,290  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230613 14824.00 14967.75 14779.50 14914.25 +113.75 581,386 233,932 -34,944 Hover/Click
Sep23 230613 15006.50 15151.25 14963.00 15099.00 +112.25 186,618 55,780 +29,430 Hover/Click
Dec23 230613 15196.00 15324.50 15146.75 15284.25 +129.25 101 692 +19 Hover/Click
Total Volume and Open Interest 768,105 290,526 -5,495  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230613 2558.00 2593.50 2555.70 2584.30 +27.60 28,061 22,305 -14,749 Hover/Click
Sep23 230613 2584.70 2618.50 2581.50 2609.40 +27.20 23,956 16,701 +14,930 Hover/Click
Dec23 230613 2621.90 2621.90 2621.90 2621.90 +28.40       Hover/Click
Total Volume and Open Interest 52,017 39,006 +181  
Volatility Index(CBOE)
Jun23 230613 15.45 15.55 15.11 15.32 -0.24 55,347 157,631 -5,963  
Jul23 230613 17.10 17.20 16.80 17.11 +0.01 50,844 142,761 +10,242  
Aug23 230613 18.30 18.40 18.05 18.28 -0.04 16,723 53,270 +5  
Sep23 230613 19.42 19.55 19.20 19.41 -0.04 6,843 34,809 +890  
Total Volume and Open Interest 138,681 437,192 +5,616  
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 +21.50 259,845 408,152 -87,820 Hover/Click
Sep23 230613 1897.80 1926.70 1893.20 1916.70 +21.60 193,613 139,523 +107,549 Hover/Click
Dec23 230613 1937.90 1941.40 1934.90 1934.90 +23.40 2 109 -1 Hover/Click
Total Volume and Open Interest 453,460 547,784 +19,728  
Nikkei 225(CME)
Sep23 230613 32755 33620 32675 33500 +735 8,591 15,250 +76  
Dec23 230613 32920 33405 32920 33375 +730        
Total Volume and Open Interest 8,591 15,250 +76  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 133,460 98,196 -32,496  
Sep23 230613 32420 33080 32410 33055 +640 56,513 110,681 +4,366  
Dec23 230613 32830 32830 32830 32830 +635 0 6,251 +0  
Total Volume and Open Interest 56,619 127,495 -62,880  
Nikkei 225 Mini(JPX)
Jun23 230608 31835 32095 31415 31690 -180 1,201,190 477,885 -89,033  
Sep23 230613 32460 33080 32440 33030 +610 1,009,687 318,870 +3,616  
Dec23 230613 32220 32840 32205 32800 +640 18,077 7,372 -118  
Total Volume and Open Interest 1,093,187 398,279 -338,375  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 179,404 184,358 -16,338  
Sep23 230613 32460 33080 32440 33030 +610 87,240 202,065 +2,599  
Dec23 230613 32230 32830 32220 32800 +640 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 68,645 42,823 -12,597  
Sep23 230613 32665 33540 32595 33415 +740 43,401 53,998 +232  
Dec23 230613 33185 33255 32390 33185 +740        
Total Volume and Open Interest 43,402 54,000 +232  
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 54,102 236,833 +829  
Jul23 230613 7304.5 7324.0 7256.5 7304.0 +39.5 14,719 687 +370  
Aug23 230613 7323.5 7323.5 7323.5 7323.5 +39.5        
Sep23 230613 7364.5 7364.5 7318.5 7343.5 +40.0 381 38 -2  
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 69,202 237,559 +1,197  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230613 19412 19569 19241 19515 +113 99,281 109,066 -2,117  
Jul23 230613 19336 19468 19155 19418 +112 461 6,845 +11  
Aug23 230613 19450 19450 19450 19450 +113 2 3 +2  
Total Volume and Open Interest 99,877 128,614 -2,088  
DAX(EUREX) Weekly Monthly
Jun23 230613 16159.0 16248.0 16088.0 16235.0 +144.0 50,886 72,098 +88  
Sep23 230613 16299.0 16388.0 16236.0 16375.0 +146.0 4,661 4,963 +1,591  
Dec23 230613 16461.0 16521.0 16461.0 16521.0 +147.0 2 25 +2  
Total Volume and Open Interest 55,549 77,086 +1,681  
Mini-DAX(EUREX)
Jun23 230613 16158.0 16248.0 16041.0 16235.0 +144.0 29,799 13,088 -409  
Sep23 230613 16316.0 16388.0 16232.0 16375.0 +146.0 351 847 +110  
Dec23 230613 16500.0 16521.0 16500.0 16521.0 +147.0 0 6 +0  
Total Volume and Open Interest 30,150 13,941 -299  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230613 4335 4357 4309 4354 +37 979,968 3,360,788 +1,951  
Sep23 230613 4362 4383 4337 4381 +37 365,852 464,648 +209,441  
Dec23 230613 4400 4406 4400 4406 +37 1 60,148 -3  
Total Volume and Open Interest 1,345,821 3,895,941 +211,389  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230613 11351 11351 11279 11338 +18 38,457 139,687 +2,825  
Sep23 230613 11406 11406 11325 11383 +18 17,604 28,183 +9,813  
Dec23 230613 11422 11422 11422 11422 +20 20 741 +20  
Total Volume and Open Interest 56,081 168,611 +12,658  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230613 7587.00 7614.50 7556.50 7601.50 +33.50 165,404 533,054 -38,339  
Sep23 230613 7593.50 7628.50 7572.00 7616.00 +35.00 78,029 94,145 +54,334  
Dec23 230613 7676.00 7676.00 7676.00 7676.00 +35.00 1 95 +1  
Total Volume and Open Interest 243,434 627,294 +15,996  
SPI 200(SFE) Weekly Monthly
Jun23 230613 7120.0 7154.0 7089.0 7147.0 +23.0 61,864 242,867 +5,434  
Sep23 230613 7080.0 7114.0 7051.0 7107.0 +23.0 12,381 12,743 +12,448  
Dec23 230613 7152.0 7152.0 7152.0 7152.0 +23.0 0 488 +0  
Total Volume and Open Interest 74,248 256,104 +17,884  
FTSE MIB(ISE)
Jun23 230613 27530.00 27630.00 27365.00 27605.00 +187.00 17,451 99,422 -1,911  
Sep23 230613 27600.00 27720.00 27455.00 27697.00 +192.00 3,977 5,407 +3,849  
Dec23 230613 27580.00 27712.00 27580.00 27712.00 +190.00 0 8 +0  
Total Volume and Open Interest 21,428 104,837 +1,938  
KOSPI 200(KFE)
Sep23 230613 348.75 349.30 347.15 348.40 +1.75 207,242 274,260 +3,847  
Dec23 230613 350.35 351.05 349.05 350.40 +1.85 243 21,595 -179  
Mar24 230613 350.00 350.00 349.90 349.90 +0.30 8 11,096 -199  
Total Volume and Open Interest 207,495 327,695 -102,971  
GSCI(CME) Weekly Monthly
Jun23 230613 544.00 546.05 543.40 543.40 +10.05 268 223 -201  
Jul23 230613 536.00 537.45 534.35 535.40 +10.20 279 340 +206  
Aug23 230613 532.90 532.90 532.90 532.90 +5.20        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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