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 Wed June 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230614 1398.75 1399.00 1380.00 1388.25 -11.00 161,567 184,131 -13,280 Hover/Click
Aug23 230614 1321.00 1329.25 1308.25 1318.50 -3.25 42,211 52,941 -1,513 Hover/Click
Sep23 230614 1250.50 1258.75 1236.75 1251.50 unch 20,489 40,916 +1,358 Hover/Click
Nov23 230614 1238.25 1246.50 1225.25 1240.00 +0.50 123,913 257,870 +6,461 Hover/Click
Jan24 230614 1246.25 1255.25 1235.00 1248.75 -0.25 17,136 41,943 +448 Hover/Click
Mar24 230614 1244.00 1252.00 1233.25 1245.50 -0.25 13,586 41,152 +367 Hover/Click
May24 230614 1242.75 1252.75 1234.75 1246.00 -0.50 7,956 20,390 +753 Hover/Click
Jul24 230614 1247.75 1256.25 1238.25 1249.00 -1.00 2,783 10,357 +389 Hover/Click
Aug24 230614 1235.75 1235.75 1230.50 1235.75 -0.75 189 680 +85 Hover/Click
Sep24 230614 1204.00 1204.00 1200.75 1204.00 unch 114 834 +52 Hover/Click
Nov24 230614 1188.00 1197.75 1182.75 1191.50 +0.75 1,189 8,380 +74 Hover/Click
Jan25 230614 1192.75 1192.75 1192.75 1192.75 +0.75 3 74 +3 Hover/Click
Mar25 230614 1184.50 1184.50 1184.50 1184.50 +0.75 0 5 +0 Hover/Click
May25 230614 1177.75 1177.75 1177.75 1177.75 +0.50 0 849 +0 Hover/Click
Total Volume and Open Interest 391,150 660,855 -4,807  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230614 398.00 398.80 388.70 389.70 -7.80 69,066 104,146 -9,417 Hover/Click
Aug23 230614 391.00 392.00 384.10 384.80 -6.10 27,915 73,250 -1,708 Hover/Click
Sep23 230614 382.60 384.30 378.30 378.90 -4.20 21,174 57,170 +1,142 Hover/Click
Oct23 230614 377.30 378.50 373.40 374.40 -3.20 15,794 36,135 +2,864 Hover/Click
Dec23 230614 376.50 378.10 372.80 374.60 -2.60 60,772 166,800 +6,276 Hover/Click
Jan24 230614 374.60 376.00 370.70 372.60 -2.40 9,239 36,300 +415 Hover/Click
Mar24 230614 368.30 369.70 364.90 366.50 -1.90 5,514 18,856 +403 Hover/Click
May24 230614 364.80 366.30 361.50 363.30 -1.30 2,852 10,364 -142 Hover/Click
Jul24 230614 362.80 366.20 361.30 363.70 -0.80 1,171 5,994 +281 Hover/Click
Aug24 230614 361.40 364.70 360.10 362.30 -0.30 179 1,419 +40 Hover/Click
Total Volume and Open Interest 214,521 514,632 +107  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230614 55.62 56.67 54.63 55.96 +0.53 65,630 94,296 -10,461 Hover/Click
Aug23 230614 54.75 55.63 53.78 54.92 +0.35 23,088 77,424 +2,345 Hover/Click
Sep23 230614 54.14 54.98 53.31 54.29 +0.22 12,562 47,453 +388 Hover/Click
Oct23 230614 53.76 54.44 52.95 53.88 +0.20 10,445 32,560 +1,078 Hover/Click
Dec23 230614 53.73 54.17 52.80 53.71 +0.16 51,380 163,870 +6,083 Hover/Click
Jan24 230614 53.61 53.91 52.63 53.51 +0.13 9,233 31,964 +1,611 Hover/Click
Mar24 230614 53.31 53.51 52.32 53.16 +0.10 5,940 26,088 +959 Hover/Click
May24 230614 52.99 53.12 51.96 52.79 +0.06 3,094 18,384 +183 Hover/Click
Jul24 230614 52.56 52.71 51.56 52.40 +0.06 2,299 22,955 -2 Hover/Click
Aug24 230614 51.83 52.02 51.11 51.95 +0.06 451 1,961 +63 Hover/Click
Total Volume and Open Interest 185,940 524,000 +2,565  
Canola(WCE) Weekly Monthly
Jul23 230614 697.1 700.5 693.6 694.2 -5.1 13,012 59,890 -5,350 Hover/Click
Nov23 230614 676.0 676.5 670.3 671.9 -4.6 17,648 144,834 +3,694 Hover/Click
Jan24 230614 680.5 682.4 675.1 678.9 -3.3 2,362 20,468 -27 Hover/Click
Mar24 230614 686.2 687.5 679.5 685.0 -3.0 953 11,300 +117 Hover/Click
May24 230614 692.1 693.0 687.9 691.1 -3.1 468 5,222 -11 Hover/Click
Jul24 230614 692.0 695.2 691.9 695.1 -3.8 15 3,189 -1 Hover/Click
Total Volume and Open Interest 34,490 245,391 -1,551  
Corn(CBOT) Weekly Monthly
Jul23 230614 610.25 618.75 601.50 607.75 -4.75 202,991 292,224 -32,533 Hover/Click
Sep23 230614 545.00 549.00 537.75 545.00 -1.00 153,731 386,489 +16,756 Hover/Click
Dec23 230614 547.25 553.00 542.50 549.25 -2.00 155,485 440,502 +11,470 Hover/Click
Mar24 230614 558.75 562.00 551.75 558.25 -2.00 14,636 71,249 +1,044 Hover/Click
May24 230614 562.00 566.25 556.25 562.75 -1.50 5,462 23,006 +449 Hover/Click
Jul24 230614 563.50 567.00 556.75 563.50 -1.25 5,698 40,552 +334 Hover/Click
Sep24 230614 521.00 526.25 518.25 524.00 +1.50 648 7,788 +204 Hover/Click
Dec24 230614 513.50 520.00 511.75 517.25 +1.25 3,430 30,807 +1,015 Hover/Click
Mar25 230614 521.00 527.50 520.25 524.75 +1.25 33 724 +12 Hover/Click
May25 230614 527.50 527.50 527.50 527.50 +1.25 1 42 +0 Hover/Click
Total Volume and Open Interest 542,158 1,295,247 -1,241  
Wheat(CBOT) Weekly Monthly
Jul23 230614 638.00 639.00 625.00 630.25 -6.00 106,163 119,912 -16,073 Hover/Click
Sep23 230614 649.50 650.75 636.75 641.25 -6.75 69,668 134,365 +9,910 Hover/Click
Dec23 230614 665.50 666.25 653.25 657.00 -7.00 30,857 76,385 +1,438 Hover/Click
Mar24 230614 681.00 681.00 667.75 671.00 -6.75 5,419 23,980 +35 Hover/Click
May24 230614 689.50 689.50 676.50 679.25 -7.25 1,408 9,276 -263 Hover/Click
Jul24 230614 694.25 694.25 681.25 684.25 -7.75 714 14,406 +63 Hover/Click
Total Volume and Open Interest 214,373 382,620 -4,846  
Wheat(KCBT) Weekly Monthly
Jul23 230614 791.25 792.75 778.00 785.75 -6.00 26,079 44,072 -3,823 Hover/Click
Sep23 230614 789.75 791.50 776.75 782.25 -8.00 23,318 71,938 +4,989 Hover/Click
Dec23 230614 788.50 790.50 776.75 779.25 -10.75 6,682 42,515 +948 Hover/Click
Mar24 230614 782.00 785.25 773.50 774.25 -11.50 1,743 18,263 +215 Hover/Click
May24 230614 768.50 775.75 767.50 768.75 -10.75 840 3,825 -115 Hover/Click
Jul24 230614 757.00 762.00 755.00 756.00 -11.00 229 3,567 +20 Hover/Click
Sep24 230614 759.00 759.00 758.25 759.00 -10.25 53 506 +4 Hover/Click
Total Volume and Open Interest 59,021 185,275 +2,256  
Wheat(MGE) Weekly Monthly
Jul23 230614 809.00 817.50 802.00 809.25 -0.50 3,273 20,110 -1,204 Hover/Click
Sep23 230614 811.50 816.50 801.25 807.75 -1.75 3,232 21,844 +467 Hover/Click
Dec23 230614 815.00 821.25 807.25 812.25 -3.00 985 12,369 +106 Hover/Click
Mar24 230614 817.75 826.75 812.50 818.25 -3.75 269 2,954 +119 Hover/Click
May24 230614 820.00 825.00 819.75 819.75 -1.75 13 150 +1 Hover/Click
Jul24 230614 820.00 820.00 820.00 820.00 unch 12 65 +8 Hover/Click
Total Volume and Open Interest 7,804 57,627 -494  
Oats(CBOT) Weekly Monthly
Jul23 230614 379.00 392.50 372.50 389.25 +12.25 643 1,822 -150 Hover/Click
Sep23 230614 378.50 393.50 375.00 391.00 +12.50 81 680 +6 Hover/Click
Dec23 230614 383.75 400.25 380.00 396.75 +13.75 270 1,540 +26 Hover/Click
Mar24 230614 406.25 406.25 406.25 406.25 +14.25 2 156 +0 Hover/Click
Total Volume and Open Interest 999 4,211 -116  
Rough Rice(CBOT) Weekly Monthly
Jul23 230614 18.32 18.32 17.50 17.63 -0.84 659 2,330 -188 Hover/Click
Sep23 230614 15.23 15.41 15.04 15.26 -0.02 668 5,626 +166 Hover/Click
Nov23 230614 15.24 15.44 15.24 15.32 +0.01 93 752 +33 Hover/Click
Jan24 230614 15.43 15.47 15.41 15.47 +0.03 0 57 +0 Hover/Click
Total Volume and Open Interest 1,420 8,766 +11  
Live Cattle(CME) Weekly Monthly
Jun23 230614 179.550 179.600 177.250 177.450 -1.985 1,096 7,493 -467 Hover/Click
Aug23 230614 174.150 174.400 170.735 170.985 -2.950 26,483 147,860 -636 Hover/Click
Oct23 230614 177.150 177.350 173.950 174.130 -2.905 16,801 85,366 +628 Hover/Click
Dec23 230614 180.600 180.750 177.550 177.650 -2.850 12,491 51,614 +392 Hover/Click
Feb24 230614 183.535 183.685 180.750 180.900 -2.635 7,202 23,670 +212 Hover/Click
Apr24 230614 185.785 185.785 183.235 183.350 -2.400 3,574 15,792 +454 Hover/Click
Total Volume and Open Interest 69,288 342,122 +1,071  
Feeder Cattle(CME) Weekly Monthly
Aug23 230614 240.985 241.900 235.550 235.900 -4.550 4,951 32,528 -86 Hover/Click
Sep23 230614 244.000 244.830 238.935 239.130 -4.270 2,383 9,910 +161 Hover/Click
Oct23 230614 245.600 246.650 241.035 241.200 -4.100 2,173 7,380 +13 Hover/Click
Nov23 230614 247.000 247.485 242.130 242.350 -4.050 1,650 6,623 +143 Hover/Click
Jan24 230614 246.500 246.800 241.100 241.250 -4.450 613 4,035 -42 Hover/Click
Mar24 230614 246.485 247.500 241.650 241.785 -4.665 263 1,200 +67 Hover/Click
Apr24 230614 249.500 249.600 244.450 244.450 -4.350 108 471 +4 Hover/Click
Total Volume and Open Interest 12,196 62,336 +291  
Lean Hogs(CME) Weekly Monthly
Jun23 230614 87.330 87.450 87.050 87.200 +0.070 3,215 12,291 -874 Hover/Click
Jul23 230614 91.030 93.500 91.030 92.780 +2.180 22,999 37,333 -5,422 Hover/Click
Aug23 230614 87.980 90.550 87.980 89.680 +2.250 24,157 75,979 +3,343 Hover/Click
Oct23 230614 78.800 80.380 78.700 79.880 +1.580 10,917 37,248 +230 Hover/Click
Dec23 230614 75.680 76.780 75.530 76.350 +0.950 7,607 25,055 +930 Hover/Click
Feb24 230614 81.330 82.000 81.200 81.550 +0.370 2,496 16,933 +204 Hover/Click
Apr24 230614 86.430 86.930 86.230 86.450 +0.320 750 5,024 +81 Hover/Click
May24 230614 89.900 90.800 89.900 90.450 +0.550 43 129 +4  
Total Volume and Open Interest 72,436 211,393 -1,421  
Class III Milk(CME) Weekly Monthly
Jun23 230614 15.08 15.09 14.95 15.05 -0.04 422 7,148 -156 Hover/Click
Jul23 230614 15.85 15.85 15.49 15.56 -0.24 632 6,874 -17 Hover/Click
Aug23 230614 16.65 16.65 16.25 16.31 -0.28 596 4,242 +415 Hover/Click
Sep23 230614 17.52 17.55 17.21 17.29 -0.28 110 2,751 +9 Hover/Click
Oct23 230614 18.17 18.18 17.88 17.88 -0.25 46 1,859 +16 Hover/Click
Nov23 230614 18.47 18.49 18.27 18.31 -0.16 59 1,590 +19 Hover/Click
Dec23 230614 18.04 18.08 18.04 18.04 -0.04 41 1,297 +14 Hover/Click
Jan24 230614 17.88 17.92 17.88 17.90 +0.03 6 413 +0 Hover/Click
Feb24 230614 17.88 17.88 17.83 17.83 -0.10 6 385 +2 Hover/Click
Mar24 230614 17.89 17.89 17.85 17.85 -0.07 4 415 -2 Hover/Click
Apr24 230614 17.88 17.88 17.88 17.88 -0.07 0 264 +0 Hover/Click
May24 230614 17.94 17.94 17.94 17.94 unch 1 257 +0 Hover/Click
Jun24 230614 17.94 17.94 17.94 17.94 -0.05 1 257 +0 Hover/Click
Total Volume and Open Interest 1,924 28,059 +300  
Cocoa(ICE) Weekly Monthly
Jul23 230614 3182 3225 3142 3189 +3 20,201 25,383 -5,969 Hover/Click
Sep23 230614 3180 3229 3171 3202 +18 41,255 147,408 -2,395 Hover/Click
Dec23 230614 3176 3222 3172 3201 +22 13,745 92,598 +1,254 Hover/Click
Mar24 230614 3139 3184 3136 3161 +21 6,423 45,331 +857 Hover/Click
May24 230614 3111 3154 3111 3129 +17 1,922 10,455 +289 Hover/Click
Jul24 230614 3097 3126 3085 3098 +13 801 6,639 +257 Hover/Click
Sep24 230614 3071 3082 3057 3069 +10 378 4,030 +229 Hover/Click
Total Volume and Open Interest 84,747 333,044 -5,476  
Coffee "C"(ICE) Weekly Monthly
Jul23 230614 182.55 184.75 181.25 184.40 +1.65 12,746 19,482 -7,089 Hover/Click
Sep23 230614 178.35 180.40 177.25 180.15 +1.45 23,097 86,838 +2,264 Hover/Click
Dec23 230614 177.00 178.55 175.60 178.35 +1.45 8,233 40,665 +1,536 Hover/Click
Mar24 230614 176.95 178.60 175.75 178.40 +1.40 2,874 19,248 +313 Hover/Click
May24 230614 178.30 179.25 176.50 179.20 +1.40 764 8,701 -33 Hover/Click
Jul24 230614 177.90 179.85 177.10 179.85 +1.40 449 4,300 +28 Hover/Click
Total Volume and Open Interest 49,324 185,800 -3,051  
Orange Juice(ICE) Weekly Monthly
Jul23 230614 253.75 258.30 253.20 256.40 +2.35 865 5,637 -487 Hover/Click
Sep23 230614 248.25 252.90 248.20 252.40 +3.75 526 2,478 +169 Hover/Click
Nov23 230614 245.35 245.95 245.30 245.70 +4.75 82 619 +62 Hover/Click
Jan24 230614 240.20 240.20 240.20 240.20 +4.60 11 44 +7 Hover/Click
Mar24 230614 232.95 232.95 232.95 232.95 +5.55 6 6 +4 Hover/Click
May24 230614 218.95 218.95 218.95 218.95 +5.55 0 7 +0 Hover/Click
Total Volume and Open Interest 1,490 8,791 -245  
Sugar #11(ICE) Weekly Monthly
Jul23 230614 25.19 25.88 25.12 25.84 +0.68 105,501 193,449 -26,991 Hover/Click
Oct23 230614 24.87 25.41 24.73 25.37 +0.60 103,483 380,795 +10,409 Hover/Click
Mar24 230614 24.66 25.21 24.57 25.18 +0.56 33,097 179,854 +392 Hover/Click
May24 230614 23.36 23.78 23.28 23.75 +0.43 10,636 72,353 +973 Hover/Click
Jul24 230614 22.78 23.07 22.72 23.04 +0.31 7,422 93,263 +443 Hover/Click
Oct24 230614 22.31 22.53 22.27 22.44 +0.19 2,000 37,833 +351 Hover/Click
Mar25 230614 22.09 22.31 22.08 22.11 +0.08 699 24,425 +167 Hover/Click
May25 230614 20.79 20.95 20.74 20.75 +0.02 38 6,803 -12 Hover/Click
Jul25 230614 20.04 20.14 19.92 19.94 -0.03 47 6,166 +28 Hover/Click
Total Volume and Open Interest 262,937 1,001,738 -14,247  
London Cocoa(LCE) Weekly Monthly
Jul23 230614 2501 2547 2489 2532 +37 5,998 40,912 -2,264 Hover/Click
Sep23 230614 2428 2465 2425 2445 +9 11,298 91,337 +122 Hover/Click
Dec23 230614 2377 2402 2365 2384 +9 5,090 66,603 +395 Hover/Click
Mar24 230614 2311 2337 2302 2319 +8 5,819 93,151 +301 Hover/Click
May24 230614 2282 2308 2275 2290 +7 2,639 25,240 +683 Hover/Click
Jul24 230614 2261 2284 2252 2266 +9 1,199 12,308 +338 Hover/Click
Sep24 230614 2245 2251 2232 2243 +8 726 6,173 +340 Hover/Click
Total Volume and Open Interest 32,987 341,110 +6  
London Sugar(LCE) Weekly Monthly
Aug23 230614 682.20 688.60 675.00 687.10 +7.10 3,534 31,031 +121 Hover/Click
Oct23 230614 678.10 684.70 671.50 682.50 +7.40 2,440 22,210 -244 Hover/Click
Dec23 230614 671.10 680.50 666.20 678.70 +9.70 1,126 16,489 +292 Hover/Click
Mar24 230614 662.30 672.80 658.70 671.10 +10.70 684 8,387 +71 Hover/Click
May24 230614 648.30 659.10 647.30 658.00 +9.20 132 4,153 -16 Hover/Click
Total Volume and Open Interest 7,918 86,908 +223  
Cotton(ICE) Weekly Monthly
Jul23 230614 82.72 82.90 81.70 81.79 -0.93 11,123 19,261 -5,185 Hover/Click
Oct23 230614 82.75 82.75 82.00 82.36 -0.88 4 53 +1 Hover/Click
Dec23 230614 80.92 80.97 79.85 80.11 -0.91 18,798 113,326 +3,165 Hover/Click
Mar24 230614 80.98 81.02 79.90 80.18 -0.93 4,289 18,323 +490 Hover/Click
May24 230614 81.00 81.02 80.10 80.37 -0.92 1,597 6,534 +171 Hover/Click
Jul24 230614 81.07 81.11 80.20 80.47 -0.91 397 4,958 +88 Hover/Click
Total Volume and Open Interest 36,495 171,880 -1,193  
Crude Oil(NYM) Weekly Monthly
Jul23 230614 69.35 70.48 68.07 68.27 -1.15 366,354 152,663 -49,898 Hover/Click
Aug23 230614 69.51 70.64 68.26 68.46 -1.12 253,162 327,585 +22,707 Hover/Click
Sep23 230614 69.50 70.63 68.31 68.48 -1.11 146,323 267,206 +3,744 Hover/Click
Oct23 230614 69.30 70.47 68.20 68.38 -1.07 47,815 183,377 -1,471 Hover/Click
Nov23 230614 69.06 70.21 68.03 68.19 -1.04 32,767 85,043 +4,293 Hover/Click
Dec23 230614 68.92 69.96 67.81 67.97 -1.01 89,560 208,542 -806 Hover/Click
Jan24 230614 68.52 69.62 67.58 67.71 -0.99 15,030 53,924 -1,281 Hover/Click
Feb24 230614 68.73 69.33 67.30 67.45 -0.97 10,156 28,635 -1,081 Hover/Click
Mar24 230614 68.11 69.02 67.07 67.20 -0.94 21,254 48,663 -64 Hover/Click
Apr24 230614 67.92 68.51 66.83 66.95 -0.92 2,512 24,538 +118 Hover/Click
May24 230614 67.73 68.23 66.71 66.71 -0.91 1,524 18,652 -253 Hover/Click
Jun24 230614 67.17 68.21 66.32 66.48 -0.89 28,342 109,190 +1,894 Hover/Click
Jul24 230614 67.72 67.73 66.23 66.23 -0.86 945 17,420 -86 Hover/Click
Aug24 230614 67.22 67.22 65.54 65.98 -0.86 874 13,095 -391 Hover/Click
Sep24 230614 66.71 67.30 65.75 65.75 -0.84 3,613 36,955 -762 Hover/Click
Oct24 230614 66.76 66.76 65.47 65.54 -0.83 716 11,475 +68 Hover/Click
Total Volume and Open Interest 1,064,507 1,886,782 -20,926  
e-miNY Crude Oil(NYM)
Jul23 230614 69.275 70.500 68.000 68.275 -1.150 14,916 3,247 -480  
Aug23 230614 69.450 70.625 68.200 68.450 -1.125 4,012 1,764 +268  
Sep23 230614 69.325 70.600 68.275 68.500 -1.100 108 245 +0  
Oct23 230614 69.200 70.450 68.350 68.375 -1.075 24 39 -4  
Nov23 230614 68.900 70.200 68.200 68.200 -1.050 15 21 +3  
Dec23 230614 69.225 69.975 67.850 67.975 -1.000 126 411 -70  
Jan24 230614 67.700 69.100 67.700 67.700 -1.000 7 27 -1  
Feb24 230614 69.200 69.200 67.450 67.450 -0.975 2 17 -1  
Mar24 230614 67.200 68.500 67.200 67.200 -0.950 0 12 +0  
Apr24 230614 68.450 68.450 66.950 66.950 -0.925 2 3 +0  
Total Volume and Open Interest 19,214 5,900 -285  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230614 239.30 243.23 235.14 235.77 -3.78 48,302 65,014 +1,178 Hover/Click
Aug23 230614 237.54 241.11 233.58 234.19 -3.70 39,741 56,741 +4,414 Hover/Click
Sep23 230614 236.63 240.47 233.38 233.97 -3.68 27,001 37,395 -508 Hover/Click
Oct23 230614 238.37 240.07 233.43 233.93 -3.69 12,612 37,411 +1,239 Hover/Click
Nov23 230614 238.68 239.31 232.85 233.39 -3.66 6,950 22,807 +644 Hover/Click
Dec23 230614 236.59 238.43 232.04 232.62 -3.61 12,866 42,690 +19 Hover/Click
Jan24 230614 236.85 237.61 231.86 232.32 -3.54 2,359 13,217 -66 Hover/Click
Feb24 230614 236.43 236.82 231.45 231.69 -3.52 1,643 6,498 -29 Hover/Click
Mar24 230614 234.80 235.55 230.11 230.32 -3.53 2,742 9,051 +155 Hover/Click
Apr24 230614 232.97 233.03 228.02 228.15 -3.49 642 4,946 +35 Hover/Click
May24 230614 231.25 231.47 226.35 226.73 -3.39 663 2,405 +68 Hover/Click
Jun24 230614 229.70 230.46 225.09 225.62 -3.27 2,194 12,936 +185 Hover/Click
Jul24 230614 226.77 226.77 225.22 225.22 -3.14 422 1,264 +99 Hover/Click
Aug24 230614 228.60 229.66 224.64 224.95 -3.04 127 1,103 +10 Hover/Click
Total Volume and Open Interest 159,702 328,892 +7,607  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230614 253.85 258.73 253.43 255.46 -0.33 58,470 69,924 -5,025 Hover/Click
Aug23 230614 244.84 249.06 244.23 245.03 -1.41 57,501 75,084 +2,437 Hover/Click
Sep23 230614 237.16 241.19 236.60 237.12 -1.52 33,239 57,960 -621 Hover/Click
Oct23 230614 217.09 220.62 215.77 216.24 -1.87 14,347 45,527 +2,372 Hover/Click
Nov23 230614 211.09 212.94 208.13 208.55 -1.84 8,113 21,561 +691 Hover/Click
Dec23 230614 206.86 208.60 203.83 204.28 -1.87 8,118 27,502 -72 Hover/Click
Jan24 230614 206.73 206.76 202.40 202.81 -2.00 2,968 19,007 +109 Hover/Click
Feb24 230614 206.45 206.66 202.72 202.86 -2.16 1,924 6,088 +466 Hover/Click
Mar24 230614 207.73 207.73 203.74 203.74 -2.28 1,009 5,442 +64 Hover/Click
Apr24 230614 224.01 224.10 220.07 220.07 -2.23 440 2,036 +61 Hover/Click
Total Volume and Open Interest 187,443 339,122 +666  
e-miNY RBOB Gasoline(NYM)
Jul23 230614 255.46 255.46 255.46 255.46 -0.33 0 2 +0  
Aug23 230614 245.03 245.03 245.03 245.03 -1.41        
Sep23 230614 237.12 237.12 237.12 237.12 -1.52        
Oct23 230614 216.24 216.24 216.24 216.24 -1.87        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230614 2.332 2.390 2.294 2.342 +0.002 179,755 176,956 -35,084 Hover/Click
Aug23 230614 2.403 2.455 2.368 2.413 +0.006 75,352 153,103 +6,662 Hover/Click
Sep23 230614 2.409 2.461 2.376 2.416 unch 88,136 275,376 +21,470 Hover/Click
Oct23 230614 2.537 2.590 2.508 2.547 +0.001 26,369 111,116 +80 Hover/Click
Nov23 230614 2.992 3.040 2.968 2.999 -0.004 13,450 71,534 +391 Hover/Click
Dec23 230614 3.439 3.480 3.420 3.457 +0.010 5,447 43,036 +82 Hover/Click
Jan24 230614 3.697 3.739 3.682 3.722 +0.015 14,725 79,633 -1,071 Hover/Click
Feb24 230614 3.636 3.675 3.616 3.657 +0.014 4,121 35,723 +483 Hover/Click
Mar24 230614 3.369 3.406 3.350 3.388 +0.013 18,805 64,998 +3,054 Hover/Click
Apr24 230614 3.055 3.102 3.051 3.085 +0.012 9,904 61,522 +1,749 Hover/Click
May24 230614 3.048 3.086 3.039 3.072 +0.016 3,768 27,578 +1,175 Hover/Click
Jun24 230614 3.161 3.193 3.148 3.180 +0.021 2,473 11,893 +382 Hover/Click
Jul24 230614 3.284 3.309 3.263 3.293 +0.023 1,774 11,975 +126 Hover/Click
Aug24 230614 3.323 3.345 3.300 3.332 +0.024 1,168 11,099 -26 Hover/Click
Sep24 230614 3.320 3.330 3.268 3.300 +0.023 947 10,995 +297 Hover/Click
Oct24 230614 3.375 3.400 3.347 3.381 +0.023 2,087 32,060 +203 Hover/Click
Total Volume and Open Interest 451,973 1,342,162 +799  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230614 74.05 75.49 73.03 73.20 -1.09 321,151 351,405 -13,719 Hover/Click
Sep23 230614 74.00 75.37 73.01 73.17 -1.04 251,897 443,345 +11,621 Hover/Click
Oct23 230614 73.80 75.11 72.81 72.96 -1.05 139,983 212,674 +16,157 Hover/Click
Nov23 230614 73.51 74.82 72.58 72.72 -1.05 69,432 144,090 +6,574 Hover/Click
Dec23 230614 73.27 74.52 72.31 72.46 -1.04 142,748 272,497 -4,620 Hover/Click
Jan24 230614 72.97 74.20 72.05 72.19 -1.02 24,611 86,314 +1,462 Hover/Click
Feb24 230614 72.86 73.87 71.84 71.92 -1.01 13,036 75,935 +1,435 Hover/Click
Mar24 230614 72.41 73.57 71.51 71.65 -1.00 17,197 69,654 +1,367 Hover/Click
Apr24 230614 72.42 73.27 71.26 71.39 -0.99 3,236 20,783 -618 Hover/Click
May24 230614 72.38 73.00 71.02 71.15 -0.98 2,722 22,250 +462 Hover/Click
Jun24 230614 71.63 72.76 70.80 70.93 -0.97 31,104 102,774 +4,483 Hover/Click
Jul24 230614 72.36 72.37 70.71 70.71 -0.95 1,532 16,683 +289 Hover/Click
Aug24 230614 70.51 70.51 70.51 70.51 -0.94 1,315 12,823 +17 Hover/Click
Sep24 230614 70.32 70.32 70.32 70.32 -0.93 2,418 24,532 -239 Hover/Click
Total Volume and Open Interest 1,082,106 2,181,002 +24,552  
Gas Oil(ICE) Weekly Monthly
Jul23 230614 697.00 710.50 685.75 694.00 -4.25 110,724 138,636 -7,785 Hover/Click
Aug23 230614 689.25 700.25 677.00 684.75 -6.00 93,629 103,594 +2,006 Hover/Click
Sep23 230614 687.75 697.50 675.50 683.00 -6.50 71,204 74,088 +1,971 Hover/Click
Oct23 230614 687.50 696.00 675.25 682.75 -6.75 39,693 76,662 +451 Hover/Click
Nov23 230614 682.50 691.00 671.00 678.25 -7.00 22,624 40,599 +566 Hover/Click
Dec23 230614 677.75 684.75 665.25 672.50 -7.00 44,881 104,367 +4,485 Hover/Click
Jan24 230614 675.75 683.00 665.00 671.25 -6.75 5,149 23,401 +185 Hover/Click
Feb24 230614 674.50 681.00 663.75 670.00 -6.75 1,784 14,245 +246 Hover/Click
Mar24 230614 672.00 678.25 661.75 667.75 -6.75 4,629 29,804 +519 Hover/Click
Apr24 230614 672.25 674.75 660.00 665.25 -6.75 495 8,891 +47 Hover/Click
Total Volume and Open Interest 408,244 705,820 +3,151  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230614 69.23 70.49 68.09 68.27 -1.15 60,794 43,710 -14,153 Hover/Click
Aug23 230614 69.39 70.66 68.28 68.46 -1.12 80,611 106,286 +8,621 Hover/Click
Sep23 230614 69.31 70.63 68.32 68.49 -1.10 63,403 82,819 +4,886 Hover/Click
Oct23 230614 69.69 70.32 68.31 68.38 -1.07 32,815 35,611 +1,456 Hover/Click
Nov23 230614 69.52 70.09 68.04 68.19 -1.05 15,361 16,938 +1,041 Hover/Click
Dec23 230614 69.28 69.87 67.89 67.97 -1.01 13,842 81,346 +893 Hover/Click
Jan24 230614 68.84 68.84 67.71 67.71 -0.99 682 10,820 +61 Hover/Click
Feb24 230614 68.11 68.11 67.45 67.45 -0.97 291 7,017 -98 Hover/Click
Mar24 230614 67.20 67.20 67.20 67.20 -0.94 1,939 10,501 +569 Hover/Click
Apr24 230614 67.09 67.09 66.95 66.95 -0.92 84 4,284 -51 Hover/Click
May24 230614 67.54 67.54 66.71 66.71 -0.91 35 3,055 -8 Hover/Click
Jun24 230614 67.40 67.40 66.48 66.48 -0.89 3,791 31,795 +582 Hover/Click
Jul24 230614 66.23 66.23 66.23 66.23 -0.87 3 2,582 +1 Hover/Click
Aug24 230614 65.98 65.98 65.98 65.98 -0.86 2 1,895 -1 Hover/Click
Sep24 230614 65.75 65.75 65.75 65.75 -0.84 64 7,979 +19 Hover/Click
Oct24 230614 65.54 65.54 65.54 65.54 -0.83 0 1,850 +0 Hover/Click
Total Volume and Open Interest 278,197 525,534 +5,006  
US Dollar Index(ICE) Weekly Monthly
Jun23 230614 103.275 103.385 102.635 102.915 -0.402 20,140 15,643 -5,629 Hover/Click
Sep23 230614 102.890 102.975 102.235 102.525 -0.400 10,603 16,367 +4,352 Hover/Click
Dec23 230614 102.400 102.530 101.900 102.195 -0.400 5 39 +2 Hover/Click
Total Volume and Open Interest 30,748 32,050 -1,275  
Australian Dollar(CME) Weekly Monthly
Jun23 230614 67.66 68.37 67.56 68.06 +0.42 122,151 95,608 -31,400 Hover/Click
Sep23 230614 67.84 68.52 67.71 68.21 +0.40 61,211 86,057 +28,340 Hover/Click
Dec23 230614 68.25 68.64 67.88 68.35 +0.40 7 169 +1 Hover/Click
Total Volume and Open Interest 183,536 182,562 -3,055  
British Pound(CME) Weekly Monthly
Jun23 230614 126.12 127.01 126.02 126.71 +0.67 239,805 138,594 -39,799 Hover/Click
Sep23 230614 126.28 127.16 126.18 126.86 +0.67 159,689 139,960 +76,581 Hover/Click
Dec23 230614 126.59 127.13 126.59 126.86 +0.67 335 9,612 -40 Hover/Click
Total Volume and Open Interest 401,260 290,350 +36,277  
Canadian Dollar(CME) Weekly Monthly
Jun23 230614 75.11 75.36 74.90 75.11 -0.03 98,718 95,587 -20,487 Hover/Click
Sep23 230614 75.23 75.46 75.00 75.22 -0.03 41,128 67,725 +24,756 Hover/Click
Dec23 230614 75.30 75.51 75.13 75.29 -0.03 637 2,843 +494 Hover/Click
Mar24 230614 75.43 75.58 75.21 75.36 -0.02 4 147 +3 Hover/Click
Total Volume and Open Interest 141,021 167,232 +5,180  
Japanese Yen(CME) Weekly Monthly
Jun23 230614 71.37 71.85 71.33 71.63 +0.28 267,360 106,379 -46,747 Hover/Click
Sep23 230614 72.38 72.88 72.36 72.65 +0.29 103,623 142,175 +47,853 Hover/Click
Dec23 230614 73.53 73.91 73.52 73.71 +0.28 161 465 +150 Hover/Click
Total Volume and Open Interest 371,840 252,566 +1,349  
Swiss Franc(CME) Weekly Monthly
Jun23 230614 110.56 111.60 110.43 111.21 +0.74 44,005 16,267 -13,195 Hover/Click
Sep23 230614 111.63 112.67 111.50 112.26 +0.73 26,755 31,700 +15,788 Hover/Click
Dec23 230614 112.67 113.66 112.58 113.32 +0.73 1 152 +1 Hover/Click
Total Volume and Open Interest 70,761 48,163 +2,594  
EuroFX(CME) Weekly Monthly
Jun23 230614 107.94 108.67 107.77 108.37 +0.43 535,272 273,964 -221,154 Hover/Click
Sep23 230614 108.48 109.20 108.30 108.89 +0.42 348,998 535,547 +244,983 Hover/Click
Dec23 230614 108.96 109.67 108.81 109.40 +0.42 1,378 4,369 +890 Hover/Click
Total Volume and Open Interest 887,101 818,294 +24,535  
Mexican Peso(CME) Weekly Monthly
Jun23 230614 579.88 584.88 579.38 584.63 +4.25 114,219 101,922 -25,693 Hover/Click
Sep23 230614 569.88 574.75 569.63 574.50 +4.00 91,555 189,572 +59,903 Hover/Click
Total Volume and Open Interest 205,798 291,589 +34,230  
Brazilian Real(CME) Weekly Monthly
Jul23 230614 204.95 207.80 204.85 206.10 +1.15 4,992 44,723 +296  
Aug23 230614 204.50 206.70 203.90 205.10 +1.20 38 414 +22  
Sep23 230614 205.00 206.00 204.05 204.05 +1.20 0 3,732 +0 Hover/Click
Oct23 230614 203.15 203.15 203.15 203.15 +1.20        
Total Volume and Open Interest 5,030 48,869 +318  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230614 126~160 127~040 126~050 126~300 +0~280 175 3,090 -7,137 Hover/Click
Sep23 230614 126~160 127~060 126~070 127~000 +0~240 368,824 1,233,688 +939 Hover/Click
Dec23 230614 127~040 127~040 127~010 127~010 +0~240 1 6 +1 Hover/Click
Total Volume and Open Interest 369,000 1,236,784 -6,197  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230614 112~090 112~155 111~260 112~065 +0~060 2,628 4,327 -803 Hover/Click
Sep23 230614 112~270 113~055 112~125 112~280 +0~065 1,975,364 4,615,278 +9,732 Hover/Click
Dec23 230614 113~100 114~020 112~310 113~140 +0~085 34 63 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230614 107~134 107~212 106~306 107~094 unch 1,792 2,894 -125 Hover/Click
Sep23 230614 107~280 108~044 107~122 107~242 +0~004 1,489,270 4,914,278 +58,905 Hover/Click
Dec23 230614 108~136 108~136 108~136 108~136 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230614 101~285 102~011 101~216 101~272 +0~002 425 1,791 -1,091 Hover/Click
Sep23 230614 102~082 102~122 101~312 102~054 -0~010 762,666 3,371,504 +18,784 Hover/Click
Dec23 230614 102~280 102~280 102~280 102~280 -0~020 2 5 -1 Hover/Click
Total Volume and Open Interest 763,093 3,373,300 +17,692  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230614 95.065 95.100 95.065 95.080 +0.015 81,860 239,049 +8,448  
Sep23 230614 94.475 94.535 94.475 94.515 +0.040 90,284 211,172 +12,789  
Dec23 230614 94.180 94.290 94.180 94.255 +0.035 131,127 195,832 +7,737  
Mar24 230614 94.215 94.310 94.195 94.280 +0.045 95,212 120,015 +9,783  
Jun24 230614 94.335 94.445 94.315 94.420 +0.065 69,525 125,948 +5,986  
Sep24 230614 94.500 94.640 94.490 94.615 +0.075 59,718 91,178 +1,338  
Dec24 230614 94.685 94.825 94.680 94.805 +0.075 75,851 151,855 -2,932  
Mar25 230614 94.850 94.980 94.835 94.960 +0.075 40,538 82,201 +2,360  
Jun25 230614 94.990 95.120 94.985 95.100 +0.070 30,166 58,221 +5,340  
Sep25 230614 95.125 95.260 95.125 95.235 +0.065 20,810 38,367 +2,060  
Dec25 230614 95.275 95.380 95.260 95.355 +0.055 22,785 54,999 +752  
Mar26 230614 95.385 95.490 95.380 95.465 +0.050 22,925 47,935 +7  
Jun26 230614 95.490 95.585 95.490 95.560 +0.050 13,090 21,195 +1,038  
Sep26 230614 95.580 95.670 95.580 95.645 +0.055 9,027 16,278 +1,119  
Dec26 230614 95.670 95.750 95.670 95.725 +0.055 6,720 17,968 -542  
Mar27 230614 95.755 95.820 95.755 95.795 +0.050 4,661 22,309 -395  
Jun27 230614 95.825 95.875 95.820 95.855 +0.050 2,038 9,605 +127  
Sep27 230614 95.885 95.920 95.870 95.900 +0.045 1,096 2,917 +231  
Total Volume and Open Interest 781,488 1,658,921 +55,920  
Ultra T-Bond(CBOT)
Jun23 230614 135~00 136~04 134~21 135~28 +1~14 301 3,899 -631  
Sep23 230614 135~07 136~10 134~25 136~02 +1~11 262,090 1,457,536 +4,508  
Dec23 230614 136~02 136~02 136~02 136~02 +1~11        
Total Volume and Open Interest 262,391 1,461,435 +3,877  
Ultra 10-Yr T-Note(CBOT)
Jun23 230614 117~300 118~055 117~120 117~290 +0~135 135 1,464 -713  
Sep23 230614 118~200 119~015 118~080 118~250 +0~130 424,946 1,674,091 +9,373  
Dec23 230614 118~180 118~180 118~180 118~180 +0~130        
Total Volume and Open Interest 425,081 1,675,555 +8,660  
30 Day Federal Funds(CBOT)
Jun23 230614 94.910 94.920 94.905 94.918 +0.010 127,835 307,438 +35,281  
Jul23 230614 94.875 94.895 94.835 94.890 +0.020 335,633 349,927 -44,072  
Aug23 230614 94.750 94.770 94.675 94.760 +0.015 262,747 296,625 -2,597  
Sep23 230614 94.745 94.760 94.675 94.745 +0.010 28,841 63,528 +2,499  
Oct23 230614 94.730 94.755 94.645 94.715 -0.010 159,190 185,105 +2,644  
Nov23 230614 94.785 94.805 94.670 94.725 -0.045 72,261 138,638 +4,685  
Total Volume and Open Interest 1,060,204 1,556,681 +1,529  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230614 148.26 148.34 147.98 148.12 -0.16 795 15,787 +104 Hover/Click
Dec23 230614 148.02 148.02 148.02 148.02 -0.16       Hover/Click
Mar24 230614 148.02 148.02 148.02 148.02 -0.16       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230614 134.74 135.30 134.00 134.38 -0.66 97,103 204,693 +5,702  
Dec23 230614 133.88 133.88 133.88 133.88 -0.66 0 3 -1  
Mar24 230614 133.66 133.66 133.66 133.66 -0.66        
Total Volume and Open Interest 97,103 204,696 +5,701  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230614 133.35 133.71 132.90 133.29 -0.36 893,727 1,247,916 +49,989 Hover/Click
Dec23 230614 132.72 132.72 132.72 132.72 -0.30 2 33 +1 Hover/Click
Mar24 230614 132.77 132.77 132.77 132.77 -0.36       Hover/Click
Total Volume and Open Interest 893,729 1,247,949 +49,990  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230614 116.12 116.39 115.83 116.14 -0.20 684,853 1,395,806 +47,281 Hover/Click
Dec23 230614 117.14 117.14 117.14 117.14 -0.20 0 1 +0 Hover/Click
Mar24 230614 117.14 117.14 117.14 117.14 -0.20       Hover/Click
Total Volume and Open Interest 684,853 1,395,807 +47,281  
Euro-Schatz(EUREX)
Sep23 230614 105.21 105.32 105.11 105.26 -0.06 511,669 1,726,812 +55,890  
Dec23 230614 104.53 105.09 104.53 105.09 -0.06 5 7 +0  
Mar24 230614 105.09 105.09 105.09 105.09 -0.06        
Total Volume and Open Interest 511,674 1,726,819 +55,890  
3-Mth Euribor(EUREX)
Jun23 230614 96.440 96.440 96.440 96.440 unch 0 70 +0  
Sep23 230614 96.175 96.175 96.175 96.175 -0.005 0 69 +0  
Dec23 230614 96.205 96.205 96.205 96.205 -0.015 2 19 +0  
Total Volume and Open Interest 2 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230614 94~17 94~25 94~17 94~25 +0~12 513 129 +0 Hover/Click
Sep23 230614 94~09 94~32 94~07 94~22 +0~11 241,280 500,718 +8,164 Hover/Click
Total Volume and Open Interest 241,793 500,847 +8,164  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230614 96.435 96.445 96.430 96.440 unch 164,373 532,968 -387  
Sep23 230614 96.170 96.185 96.125 96.170 -0.005 153,296 584,864 -6,662  
Dec23 230614 96.205 96.220 96.140 96.200 -0.015 138,877 430,768 +8,746  
Total Volume and Open Interest 1,089,520 3,736,445 +27,249  
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 230614 95.49 95.50 95.42 95.44 -0.05 56,017 206,127 +3,993  
Dec23 230614 95.42 95.44 95.32 95.36 -0.06 20,789 174,763 -4,055  
Mar24 230614 95.51 95.53 95.39 95.43 -0.07 15,484 135,912 -1,750  
Jun24 230614 95.64 95.66 95.52 95.56 -0.08 12,822 117,375 -290  
Sep24 230614 95.79 95.81 95.67 95.70 -0.09 11,566 98,892 +3,170  
Dec24 230614 95.92 95.95 95.81 95.83 -0.10 4,426 60,385 -470  
Mar25 230614 96.03 96.06 95.92 95.95 -0.10 2,946 41,039 -688  
Jun25 230614 96.11 96.14 96.01 96.03 -0.09 1,200 11,211 -174  
Sep25 230614 96.16 96.19 96.08 96.08 -0.11 0 380 +0  
Total Volume and Open Interest 125,264 846,694 -254  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230614 96.07 96.11 96.00 96.02 -0.04 568,910 417,738 -380,234  
Sep23 230614 96.07 96.12 96.01 96.03 -0.04 530,338 894,525 +414,382  
Total Volume and Open Interest 1,099,248 1,312,263 +34,148  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230614 96.18 96.20 96.07 96.08 -0.08 477,476 345,689 -317,534  
Sep23 230614 96.24 96.24 96.11 96.12 -0.08 394,799 652,931 +369,535  
Total Volume and Open Interest 872,275 998,620 +52,001  
Gold(CMX) Weekly Monthly
Jun23 230614 1946.2 1958.2 1940.3 1955.3 +10.7 343 2,463 +281 Hover/Click
Aug23 230614 1957.2 1973.9 1952.5 1968.9 +10.3 198,397 365,574 -2,206 Hover/Click
Oct23 230614 1975.7 1993.0 1972.3 1988.3 +10.2 2,328 12,351 +361 Hover/Click
Dec23 230614 1995.0 2012.3 1991.6 2007.5 +10.1 6,618 39,277 +1,011 Hover/Click
Feb24 230614 2014.6 2030.0 2010.9 2026.5 +10.1 695 5,752 +195 Hover/Click
Apr24 230614 2046.3 2048.0 2029.6 2044.8 +10.0 340 1,988 +151 Hover/Click
Jun24 230614 2063.9 2063.9 2061.4 2062.1 +10.2 172 1,350 +141 Hover/Click
Aug24 230614 2078.2 2078.2 2078.2 2078.2 +10.0 34 171 +26 Hover/Click
Oct24 230614 2092.3 2092.3 2092.3 2092.3 +10.0 18 44 +0 Hover/Click
Dec24 230614 2105.0 2110.1 2095.5 2106.5 +10.0 107 722 -23 Hover/Click
Feb25 230614 2122.7 2122.7 2122.7 2122.7 +10.0       Hover/Click
Apr25 230614 2140.3 2140.3 2140.3 2140.3 +10.0       Hover/Click
Total Volume and Open Interest 209,815 432,898 -14  
Silver(CMX) Weekly Monthly
Jul23 230614 2373.0 2417.5 2371.5 2410.5 +28.3 73,640 78,244 -3,167 Hover/Click
Sep23 230614 2395.5 2439.0 2394.5 2432.3 +28.4 16,229 63,787 +7,296 Hover/Click
Dec23 230614 2431.0 2471.5 2428.0 2465.4 +29.0 806 8,965 +184 Hover/Click
Mar24 230614 2472.0 2499.0 2472.0 2498.7 +28.8 122 1,694 +18 Hover/Click
May24 230614 2520.0 2520.6 2519.5 2520.6 +28.7 69 346 +24 Hover/Click
Jul24 230614 2541.0 2543.2 2540.0 2543.2 +28.3 43 176 +25 Hover/Click
Sep24 230614 2563.8 2563.8 2563.8 2563.8 +28.8 0 9 +0 Hover/Click
Total Volume and Open Interest 90,921 153,853 +4,382  
Platinum(NYMEX) Weekly Monthly
Jul23 230614 980.8 986.8 971.7 980.0 -1.9 21,765 44,483 -1,756 Hover/Click
Oct23 230614 987.0 991.5 976.2 984.3 -2.4 4,544 24,263 +2,689 Hover/Click
Jan24 230614 994.2 995.5 983.2 990.1 -2.5 206 842 +71 Hover/Click
Apr24 230614 1002.7 1002.7 990.1 997.0 -2.3 77 137 +40 Hover/Click
Total Volume and Open Interest 26,692 69,851 +1,144  
Palladium(NYMEX) Weekly Monthly
Jun23 230614 1387.90 1387.90 1387.90 1387.90 +43.80 0 5 +0 Hover/Click
Sep23 230614 1351.00 1405.00 1346.50 1402.20 +43.60 1,951 12,645 -213 Hover/Click
Dec23 230614 1360.50 1415.00 1360.50 1415.00 +43.00 4 147 +1 Hover/Click
Total Volume and Open Interest 1,955 12,807 -212  
Copper(CMX) Weekly Monthly
Jul23 230614 382.85 387.40 379.80 387.00 +3.90 115,296 73,383 -11,369 Hover/Click
Sep23 230614 383.65 387.95 380.95 387.65 +3.55 45,754 83,137 +4,759 Hover/Click
Dec23 230614 384.70 388.45 382.20 388.20 +3.25 9,831 33,556 -169 Hover/Click
Mar24 230614 383.40 388.60 382.85 388.45 +3.15 1,671 12,215 +98 Hover/Click
May24 230614 383.15 388.35 382.95 388.25 +3.00 294 2,155 +30 Hover/Click
Total Volume and Open Interest 173,702 211,957 -6,619  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230614 34221 34221 33793 33990 -238 82,122 29,178 -18,843 Hover/Click
Sep23 230614 34450 34520 34086 34284 -247 182,160 74,076 +21,594 Hover/Click
Dec23 230614 34670 34670 34386 34520 -244 8 43 +4 Hover/Click
Mar24 230614 34573 34573 34573 34573 -245 0 1 +0 Hover/Click
Total Volume and Open Interest 264,290 103,298 +2,755  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230614 34210 34253 33792 33990 -238 20,195 23,609 -1,584 Hover/Click
Sep23 230614 34493 34520 34086 34284 -247 74,954 8,262 +3,094 Hover/Click
Dec23 230614 34733 34771 34390 34520 -244 44 118 +4 Hover/Click
Mar24 230614 34573 34573 34573 34573 -245 0 6 +0 Hover/Click
Total Volume and Open Interest 95,193 31,995 +1,514  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230614 4372.00 4394.75 4339.75 4374.25 +2.50 1,317,118 905,329 -376,911 Hover/Click
Sep23 230614 4417.25 4439.50 4383.50 4418.50 +1.75 2,519,014 1,989,209 +517,334 Hover/Click
Dec23 230614 4464.25 4485.00 4431.50 4464.50 +2.00 2,300 8,187 +645 Hover/Click
Mar24 230614 4517.00 4524.00 4491.25 4512.25 +3.00 10 1,801 +1 Hover/Click
Total Volume and Open Interest 3,838,442 2,907,468 +141,069  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230614 4372.25 4394.75 4339.75 4374.25 +2.50 227,193 408,259 -12,914 Hover/Click
Sep23 230614 4416.75 4439.50 4384.00 4418.50 +1.75 1,035,084 80,610 +20,674 Hover/Click
Dec23 230614 4464.75 4483.75 4427.50 4464.50 +2.00 443 980 +97 Hover/Click
Mar24 230614 4521.00 4521.00 4487.75 4512.25 +3.00 19 169 +6 Hover/Click
Total Volume and Open Interest 1,262,741 490,045 +7,863  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230614 14925.00 15061.50 14793.00 15012.75 +98.50 347,119 123,161 -40,724 Hover/Click
Sep23 230614 15110.25 15243.50 14976.00 15199.25 +100.25 723,269 197,728 +56,009 Hover/Click
Dec23 230614 15295.00 15433.50 15168.00 15386.00 +101.75 344 1,076 +86 Hover/Click
Total Volume and Open Interest 1,070,732 322,087 +15,371  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230614 14928.00 15059.50 14793.00 15012.75 +98.50 320,709 90,861 -2,123 Hover/Click
Sep23 230614 15108.25 15244.00 14976.00 15199.25 +100.25 856,403 40,823 +10,237 Hover/Click
Dec23 230614 15300.00 15428.00 15167.00 15386.00 +101.75 673 725 +39 Hover/Click
Total Volume and Open Interest 1,177,790 132,498 +8,152  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230614 2584.10 2604.90 2551.80 2568.70 -15.60 7,069 3,609 -4,102 Hover/Click
Sep23 230614 2610.70 2629.20 2576.10 2593.50 -15.90 15,221 36,029 +4,162 Hover/Click
Dec23 230614 2604.40 2604.40 2604.40 2604.40 -17.50       Hover/Click
Total Volume and Open Interest 22,290 39,638 +60  
Volatility Index(CBOE)
Jun23 230614 15.30 15.40 14.70 14.78 -0.54 65,492 143,295 -10,778  
Jul23 230614 17.10 17.20 16.55 16.60 -0.51 68,953 164,939 +10,571  
Aug23 230614 18.37 18.45 17.90 17.95 -0.33 22,676 59,435 +3,392  
Sep23 230614 19.56 19.65 19.10 19.20 -0.21 10,385 36,290 +145  
Total Volume and Open Interest 181,268 453,169 +3,908  
S & P 600(CME)
Jun23 230614 1199.30 1199.30 1199.30 1199.30 -16.50        
Sep23 230614 1208.30 1208.30 1208.30 1208.30 -16.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230614 1901.20 1910.40 1862.40 1876.90 -21.30 211,218 190,328 -79,744 Hover/Click
Sep23 230614 1919.20 1929.10 1880.10 1894.70 -22.00 352,597 463,102 +119,704 Hover/Click
Dec23 230614 1945.00 1945.00 1901.50 1911.60 -23.30 3 128 +0 Hover/Click
Total Volume and Open Interest 563,818 653,558 +39,960  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230614 1899.90 1910.60 1862.50 1876.90 -21.30 14,156 17,271 -1,427 Hover/Click
Sep23 230614 1919.40 1929.00 1880.20 1894.70 -22.00 81,922 9,611 +2,975 Hover/Click
Dec23 230614 1934.40 1942.20 1900.00 1911.60 -23.30 13 102 +0 Hover/Click
Total Volume and Open Interest 96,091 26,986 +1,548  
Nikkei 225(CME)
Sep23 230614 33495 33855 33240 33575 +75 11,236 15,958 +579  
Dec23 230614 33460 33655 33225 33460 +85 1 1 +1  
Total Volume and Open Interest 11,237 15,959 +580  
Nikkei 225(SGX) Weekly Monthly
Jun23 230608 31905 32090 31410 31710 -195 88,550 77,976 -20,220  
Sep23 230614 33060 33620 33035 33545 +490 44,643 111,652 +1,747  
Dec23 230614 33320 33320 33320 33320 +490 3,525 9,182 +2,931  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230608 31835 32095 31415 31690 -180 1,244,379 403,050 -74,835  
Sep23 230614 33070 33615 33060 33550 +520 948,014 330,258 +7,348  
Dec23 230614 32830 33375 32825 33310 +510 20,726 7,097 -181  
Total Volume and Open Interest 1,029,590 411,794 +9,379  
Nikkei 225(JPX)
Jun23 230608 31840 32090 31410 31690 -180 154,714 112,821 -71,537  
Sep23 230614 33070 33620 33060 33550 +520 72,869 203,605 +255  
Dec23 230614 32860 33370 32830 33310 +510 2,102 36,278 +1,356  
Total Volume and Open Interest 75,092 281,461 +1,273  
Nikkei 225(CME) Yen
Jun23 230608 31845 32035 31425 31890 +5 55,537 41,970 -853  
Sep23 230614 33420 33765 33155 33490 +75 48,477 55,027 +1,741  
Dec23 230614 33260 33500 32950 33260 +75        
Total Volume and Open Interest 48,478 55,029 +1,740  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230614 33460 33490 33460 33490 +75        
Dec23 230614 33260 33260 33260 33260 +75        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230614 7290.0 7363.0 7285.0 7331.5 +38.0 156,587 235,380 +3,783  
Jul23 230614 7300.0 7376.0 7296.5 7342.5 +38.5 104,585 70,843 +61,501  
Aug23 230614 7361.5 7361.5 7361.5 7361.5 +38.0        
Sep23 230614 7349.0 7405.5 7349.0 7381.0 +37.5 698 264 -30  
Dec23 230614 7429.5 7429.5 7429.5 7429.5 +38.0        
Mar24 230614 7487.0 7487.0 7487.0 7487.0 +38.0        
Total Volume and Open Interest 261,870 306,488 +65,254  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230614 19507 19648 19353 19423 -92 111,448 115,578 +6,239  
Jul23 230614 19404 19546 19260 19328 -90 1,425 8,112 +696  
Aug23 230614 19358 19358 19358 19358 -92 0 1 +0  
Total Volume and Open Interest 113,146 136,295 +6,833  
DAX(EUREX) Weekly Monthly
Jun23 230614 16223.0 16345.0 16204.0 16324.0 +89.0 90,131 71,405 -6,519  
Sep23 230614 16365.0 16486.0 16350.0 16467.0 +92.0 41,688 47,572 +21,793  
Dec23 230614 16595.0 16614.0 16542.0 16614.0 +93.0 2 31 -1  
Total Volume and Open Interest 131,821 119,008 +15,273  
Mini-DAX(EUREX)
Jun23 230614 16231.0 16346.0 16205.0 16324.0 +89.0 48,204 15,146 -695  
Sep23 230614 16379.0 16485.0 16345.0 16467.0 +92.0 5,844 4,791 +2,429  
Dec23 230614 16564.0 16614.0 16564.0 16614.0 +93.0 2 9 +2  
Total Volume and Open Interest 54,050 19,946 +1,736  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230614 4352 4389 4344 4380 +26 2,334,283 2,743,075 -445,308  
Sep23 230614 4382 4416 4370 4407 +26 1,864,104 2,376,059 +1,077,775  
Dec23 230614 4434 4434 4434 4434 +28 2 60,349 -8,476  
Total Volume and Open Interest 4,198,493 5,189,840 +623,991  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230614 11315 11358 11252 11285 -53 90,393 140,560 -23,247  
Sep23 230614 11378 11404 11298 11330 -53 72,488 108,772 +40,107  
Dec23 230614 11370 11370 11370 11370 -52 10 781 +10  
Total Volume and Open Interest 162,891 250,113 +16,870  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230614 7591.00 7643.50 7577.50 7616.00 +14.50 382,450 220,652 -171,533  
Sep23 230614 7604.50 7656.50 7591.00 7630.50 +14.50 312,959 448,476 +183,297  
Dec23 230614 7690.50 7690.50 7690.50 7690.50 +14.50 0 95 +0  
Total Volume and Open Interest 695,409 669,223 +11,764  
SPI 200(SFE) Weekly Monthly
Jun23 230614 7142.0 7194.0 7140.0 7169.0 +22.0 240,072 136,796 -92,229  
Sep23 230614 7105.0 7154.0 7100.0 7130.0 +23.0 220,996 184,688 +139,248  
Dec23 230614 7175.0 7175.0 7175.0 7175.0 +23.0 0 488 +0  
Total Volume and Open Interest 461,100 321,986 +47,025  
FTSE MIB(ISE)
Jun23 230614 27555.00 27985.00 27540.00 27835.00 +230.00 44,115 88,242 -17,625  
Sep23 230614 27700.00 28085.00 27630.00 27937.00 +240.00 28,889 62,577 +23,094  
Dec23 230614 28020.00 28020.00 27920.00 27954.00 +242.00 2 256 +1  
Total Volume and Open Interest 73,006 151,075 +5,470  
KOSPI 200(KFE)
Sep23 230614 348.30 348.55 345.80 346.40 -2.00 195,681 277,710 +2,435  
Dec23 230614 350.40 350.40 347.80 348.25 -2.15 406 22,212 +300  
Mar24 230614 348.50 348.50 348.50 348.50 -1.40 3 11,397 +1  
Total Volume and Open Interest 196,090 332,015 +2,689  
GSCI(CME) Weekly Monthly
Jun23 230614 544.90 548.60 541.15 547.70 +4.30 168 11 -132  
Jul23 230614 540.60 540.60 534.45 540.60 +5.20 171 540 +117  
Aug23 230614 543.10 543.10 543.10 543.10 +10.20        
Total Volume and Open Interest 339 551 -15  
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!!!