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 Thu June 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230615 1389.75 1432.00 1387.50 1428.25 +40.00 161,567 184,131 -13,280 Hover/Click
Aug23 230615 1318.50 1370.75 1318.50 1368.50 +50.00 42,211 52,941 -1,513 Hover/Click
Sep23 230615 1252.75 1310.75 1251.50 1309.00 +57.50 20,489 40,916 +1,358 Hover/Click
Nov23 230615 1240.75 1295.00 1240.75 1292.25 +52.25 123,913 257,870 +6,461 Hover/Click
Jan24 230615 1249.50 1301.50 1249.50 1298.75 +50.00 17,136 41,943 +448 Hover/Click
Mar24 230615 1241.50 1291.25 1241.50 1287.50 +42.00 13,586 41,152 +367 Hover/Click
May24 230615 1248.00 1287.50 1246.50 1282.00 +36.00 7,956 20,390 +753 Hover/Click
Jul24 230615 1249.75 1288.25 1248.75 1282.75 +33.75 2,783 10,357 +389 Hover/Click
Aug24 230615 1266.75 1266.75 1266.75 1266.75 +31.00 189 680 +85 Hover/Click
Sep24 230615 1225.00 1232.25 1225.00 1232.25 +28.25 114 834 +52 Hover/Click
Nov24 230615 1193.75 1222.75 1192.00 1218.75 +27.25 1,189 8,380 +74 Hover/Click
Jan25 230615 1209.50 1220.50 1209.50 1220.50 +27.75 3 74 +3 Hover/Click
Mar25 230615 1212.25 1212.25 1212.25 1212.25 +27.75 0 5 +0 Hover/Click
May25 230615 1205.25 1205.25 1205.25 1205.25 +27.50 0 849 +0 Hover/Click
Total Volume and Open Interest 391,150 660,855 -4,807  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230615 390.90 394.50 386.50 394.20 +4.50 69,066 104,146 -9,417 Hover/Click
Aug23 230615 386.70 390.90 383.50 390.40 +5.60 27,915 73,250 -1,708 Hover/Click
Sep23 230615 380.30 387.20 379.80 386.80 +7.90 21,174 57,170 +1,142 Hover/Click
Oct23 230615 376.10 383.50 375.50 383.30 +8.90 15,794 36,135 +2,864 Hover/Click
Dec23 230615 375.20 383.90 375.20 383.80 +9.20 60,772 166,800 +6,276 Hover/Click
Jan24 230615 374.10 381.80 373.70 381.70 +9.10 9,239 36,300 +415 Hover/Click
Mar24 230615 366.20 375.20 366.20 374.80 +8.30 5,514 18,856 +403 Hover/Click
May24 230615 364.60 371.40 364.10 370.90 +7.60 2,852 10,364 -142 Hover/Click
Jul24 230615 365.00 371.90 364.40 370.80 +7.10 1,171 5,994 +281 Hover/Click
Aug24 230615 363.50 370.80 362.90 368.80 +6.50 179 1,419 +40 Hover/Click
Total Volume and Open Interest 214,521 514,632 +107  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230615 55.96 58.90 55.80 58.43 +2.47 65,630 94,296 -10,461 Hover/Click
Aug23 230615 54.98 57.84 54.80 57.45 +2.53 23,088 77,424 +2,345 Hover/Click
Sep23 230615 54.33 57.25 54.18 56.88 +2.59 12,562 47,453 +388 Hover/Click
Oct23 230615 53.88 56.87 53.74 56.56 +2.68 10,445 32,560 +1,078 Hover/Click
Dec23 230615 53.71 56.75 53.55 56.45 +2.74 51,380 163,870 +6,083 Hover/Click
Jan24 230615 53.51 56.52 53.39 56.18 +2.67 9,233 31,964 +1,611 Hover/Click
Mar24 230615 53.16 56.10 53.03 55.70 +2.54 5,940 26,088 +959 Hover/Click
May24 230615 52.71 55.65 52.67 55.25 +2.46 3,094 18,384 +183 Hover/Click
Jul24 230615 52.49 55.21 52.29 54.80 +2.40 2,299 22,955 -2 Hover/Click
Aug24 230615 54.28 54.62 51.84 54.28 +2.33 451 1,961 +63 Hover/Click
Total Volume and Open Interest 185,940 524,000 +2,565  
Canola(WCE) Weekly Monthly
Jul23 230615 693.1 716.5 691.3 715.1 +20.9 13,012 59,890 -5,350 Hover/Click
Nov23 230615 671.3 694.5 669.4 693.0 +21.1 17,648 144,834 +3,694 Hover/Click
Jan24 230615 677.2 702.3 676.6 700.5 +21.6 2,362 20,468 -27 Hover/Click
Mar24 230615 683.8 709.1 683.6 707.3 +22.3 953 11,300 +117 Hover/Click
May24 230615 697.8 715.0 697.8 713.7 +22.6 468 5,222 -11 Hover/Click
Total Volume and Open Interest 34,490 245,391 -1,551  
Corn(CBOT) Weekly Monthly
Jul23 230615 608.00 626.50 607.25 623.25 +15.50 202,991 292,224 -32,533 Hover/Click
Sep23 230615 546.00 571.00 545.50 570.00 +25.00 153,731 386,489 +16,756 Hover/Click
Dec23 230615 549.75 575.00 549.75 574.50 +25.25 155,485 440,502 +11,470 Hover/Click
Mar24 230615 558.25 582.75 558.25 582.25 +24.00 14,636 71,249 +1,044 Hover/Click
May24 230615 563.50 585.75 563.25 585.50 +22.75 5,462 23,006 +449 Hover/Click
Jul24 230615 564.25 585.25 564.25 585.00 +21.50 5,698 40,552 +334 Hover/Click
Sep24 230615 522.00 538.00 522.00 537.50 +13.50 648 7,788 +204 Hover/Click
Dec24 230615 517.00 530.75 517.00 530.25 +13.00 3,430 30,807 +1,015 Hover/Click
Mar25 230615 528.75 537.75 528.75 537.75 +13.00 33 724 +12 Hover/Click
May25 230615 540.50 540.50 540.50 540.50 +13.00 1 42 +0 Hover/Click
Total Volume and Open Interest 542,158 1,295,247 -1,241  
Wheat(CBOT) Weekly Monthly
Jul23 230615 629.00 665.25 628.25 661.50 +31.25 106,163 119,912 -16,073 Hover/Click
Sep23 230615 640.00 676.25 639.00 672.75 +31.50 69,668 134,365 +9,910 Hover/Click
Dec23 230615 656.00 690.25 654.75 686.75 +29.75 30,857 76,385 +1,438 Hover/Click
Mar24 230615 671.25 702.50 668.75 699.00 +28.00 5,419 23,980 +35 Hover/Click
May24 230615 678.75 710.00 678.00 706.25 +27.00 1,408 9,276 -263 Hover/Click
Jul24 230615 685.75 714.25 683.50 710.50 +26.25 714 14,406 +63 Hover/Click
Total Volume and Open Interest 214,373 382,620 -4,846  
Wheat(KCBT) Weekly Monthly
Jul23 230615 785.00 813.50 784.00 812.75 +27.00 26,079 44,072 -3,823 Hover/Click
Sep23 230615 782.25 809.50 780.25 808.75 +26.50 23,318 71,938 +4,989 Hover/Click
Dec23 230615 779.25 806.75 777.75 806.00 +26.75 6,682 42,515 +948 Hover/Click
Mar24 230615 773.25 801.00 772.75 799.75 +25.50 1,743 18,263 +215 Hover/Click
May24 230615 767.75 793.75 767.25 792.75 +24.00 840 3,825 -115 Hover/Click
Jul24 230615 754.25 779.50 754.25 778.50 +22.50 229 3,567 +20 Hover/Click
Sep24 230615 778.75 782.25 778.75 781.75 +22.75 53 506 +4 Hover/Click
Total Volume and Open Interest 59,021 185,275 +2,256  
Wheat(MGE) Weekly Monthly
Jul23 230615 805.50 834.25 805.00 832.75 +23.50 3,273 20,110 -1,204 Hover/Click
Sep23 230615 807.00 835.00 805.00 833.50 +25.75 3,232 21,844 +467 Hover/Click
Dec23 230615 811.75 839.25 809.25 838.00 +25.75 985 12,369 +106 Hover/Click
Mar24 230615 817.75 844.25 817.75 843.00 +24.75 269 2,954 +119 Hover/Click
May24 230615 821.00 845.50 821.00 844.00 +24.25 13 150 +1 Hover/Click
Jul24 230615 835.00 835.00 835.00 835.00 +15.00 12 65 +8 Hover/Click
Total Volume and Open Interest 7,804 57,627 -494  
Oats(CBOT) Weekly Monthly
Jul23 230615 390.25 407.50 386.25 403.25 +14.00 643 1,822 -150 Hover/Click
Sep23 230615 391.00 409.00 389.75 403.75 +12.75 81 680 +6 Hover/Click
Dec23 230615 397.50 417.25 393.75 409.75 +13.00 270 1,540 +26 Hover/Click
Mar24 230615 420.25 421.00 416.50 416.50 +10.25 2 156 +0 Hover/Click
Total Volume and Open Interest 999 4,211 -116  
Rough Rice(CBOT) Weekly Monthly
Jul23 230615 17.60 18.07 17.59 17.74 +0.11 659 2,330 -188 Hover/Click
Sep23 230615 15.22 15.43 15.15 15.35 +0.09 668 5,626 +166 Hover/Click
Nov23 230615 15.39 15.45 15.35 15.40 +0.07 93 752 +33 Hover/Click
Jan24 230615 15.56 15.56 15.55 15.55 +0.08 0 57 +0 Hover/Click
Total Volume and Open Interest 1,420 8,766 +11  
Live Cattle(CME) Weekly Monthly
Jun23 230615 177.450 178.185 176.300 177.580 +0.130 1,096 7,493 -467 Hover/Click
Aug23 230615 170.950 171.700 169.650 171.080 +0.095 26,483 147,860 -636 Hover/Click
Oct23 230615 174.080 174.950 172.950 174.350 +0.220 16,801 85,366 +628 Hover/Click
Dec23 230615 177.630 178.500 176.450 177.985 +0.335 12,491 51,614 +392 Hover/Click
Feb24 230615 180.750 181.630 179.830 181.235 +0.335 7,202 23,670 +212 Hover/Click
Apr24 230615 183.200 184.080 182.350 183.750 +0.400 3,574 15,792 +454 Hover/Click
Total Volume and Open Interest 69,288 342,122 +1,071  
Feeder Cattle(CME) Weekly Monthly
Aug23 230615 234.630 234.630 232.285 234.130 -1.770 4,951 32,528 -86 Hover/Click
Sep23 230615 238.035 238.035 235.500 237.535 -1.595 2,383 9,910 +161 Hover/Click
Oct23 230615 240.100 240.380 237.630 239.800 -1.400 2,173 7,380 +13 Hover/Click
Nov23 230615 241.435 241.450 238.700 240.880 -1.470 1,650 6,623 +143 Hover/Click
Jan24 230615 240.035 240.350 237.785 240.000 -1.250 613 4,035 -42 Hover/Click
Mar24 230615 240.535 240.650 238.500 240.435 -1.350 263 1,200 +67 Hover/Click
Apr24 230615 242.900 242.900 240.950 242.750 -1.700 108 471 +4 Hover/Click
Total Volume and Open Interest 12,196 62,336 +291  
Lean Hogs(CME) Weekly Monthly
Jul23 230615 92.500 94.300 91.180 91.930 -0.850 22,999 37,333 -5,422 Hover/Click
Aug23 230615 89.430 91.630 89.300 90.300 +0.620 24,157 75,979 +3,343 Hover/Click
Oct23 230615 79.780 80.800 79.250 80.230 +0.350 10,917 37,248 +230 Hover/Click
Dec23 230615 76.330 76.980 75.750 76.500 +0.150 7,607 25,055 +930 Hover/Click
Feb24 230615 81.550 81.950 80.900 81.430 -0.120 2,496 16,933 +204 Hover/Click
Apr24 230615 86.050 86.830 85.830 86.380 -0.070 750 5,024 +81 Hover/Click
May24 230615 90.150 90.150 90.100 90.100 -0.350 43 129 +4  
Jun24 230615 96.250 96.600 95.850 96.300 +0.100 130 890 +26 Hover/Click
Total Volume and Open Interest 72,436 211,393 -1,421  
Class III Milk(CME) Weekly Monthly
Jun23 230615 14.95 14.96 14.93 14.93 -0.12 422 7,148 -156 Hover/Click
Jul23 230615 15.55 15.55 15.36 15.38 -0.18 632 6,874 -17 Hover/Click
Aug23 230615 16.25 16.36 16.16 16.18 -0.13 596 4,242 +415 Hover/Click
Sep23 230615 17.28 17.30 17.19 17.22 -0.07 110 2,751 +9 Hover/Click
Oct23 230615 17.87 18.00 17.80 17.83 -0.05 46 1,859 +16 Hover/Click
Nov23 230615 18.27 18.29 18.24 18.24 -0.07 59 1,590 +19 Hover/Click
Dec23 230615 18.04 18.04 17.95 17.96 -0.08 41 1,297 +14 Hover/Click
Jan24 230615 17.92 17.92 17.90 17.90 unch 6 413 +0 Hover/Click
Feb24 230615 17.78 17.79 17.78 17.78 -0.05 6 385 +2 Hover/Click
Mar24 230615 17.90 17.90 17.90 17.90 +0.05 4 415 -2 Hover/Click
Apr24 230615 17.88 17.88 17.88 17.88 unch 0 264 +0 Hover/Click
May24 230615 17.94 17.94 17.94 17.94 unch 1 257 +0 Hover/Click
Jun24 230615 17.94 17.94 17.94 17.94 unch 1 257 +0 Hover/Click
Total Volume and Open Interest 1,924 28,059 +300  
Cocoa(ICE) Weekly Monthly
Jul23 230615 3200 3236 3164 3226 +37 20,201 25,383 -5,969 Hover/Click
Sep23 230615 3220 3271 3204 3262 +60 41,255 147,408 -2,395 Hover/Click
Dec23 230615 3218 3277 3211 3270 +69 13,745 92,598 +1,254 Hover/Click
Mar24 230615 3180 3239 3173 3231 +70 6,423 45,331 +857 Hover/Click
May24 230615 3145 3204 3141 3199 +70 1,922 10,455 +289 Hover/Click
Jul24 230615 3117 3172 3114 3167 +69 801 6,639 +257 Hover/Click
Sep24 230615 3087 3139 3085 3135 +66 378 4,030 +229 Hover/Click
Total Volume and Open Interest 84,747 333,044 -5,476  
Coffee "C"(ICE) Weekly Monthly
Jul23 230615 184.75 188.05 184.70 187.00 +2.60 12,746 19,482 -7,089 Hover/Click
Sep23 230615 180.55 183.75 180.10 182.95 +2.80 23,097 86,838 +2,264 Hover/Click
Dec23 230615 178.40 181.90 178.40 181.25 +2.90 8,233 40,665 +1,536 Hover/Click
Mar24 230615 178.45 181.90 178.45 181.30 +2.90 2,874 19,248 +313 Hover/Click
May24 230615 180.20 182.55 179.65 182.05 +2.85 764 8,701 -33 Hover/Click
Jul24 230615 180.55 183.15 180.55 182.65 +2.80 449 4,300 +28 Hover/Click
Total Volume and Open Interest 49,324 185,800 -3,051  
Orange Juice(ICE) Weekly Monthly
Jul23 230615 257.15 266.40 257.15 266.40 +10.00 865 5,637 -487 Hover/Click
Sep23 230615 253.10 262.40 253.10 262.40 +10.00 526 2,478 +169 Hover/Click
Nov23 230615 252.50 254.40 251.05 254.40 +8.70 82 619 +62 Hover/Click
Jan24 230615 248.90 248.90 248.90 248.90 +8.70 11 44 +7 Hover/Click
Mar24 230615 241.65 241.65 241.65 241.65 +8.70 6 6 +4 Hover/Click
May24 230615 227.65 227.65 227.65 227.65 +8.70 0 7 +0 Hover/Click
Total Volume and Open Interest 1,490 8,791 -245  
Sugar #11(ICE) Weekly Monthly
Jul23 230615 25.84 26.41 25.60 26.00 +0.16 105,501 193,449 -26,991 Hover/Click
Oct23 230615 25.40 25.93 25.19 25.63 +0.26 103,483 380,795 +10,409 Hover/Click
Mar24 230615 25.22 25.68 25.03 25.41 +0.23 33,097 179,854 +392 Hover/Click
May24 230615 23.75 24.09 23.60 23.90 +0.15 10,636 72,353 +973 Hover/Click
Jul24 230615 22.99 23.25 22.88 23.13 +0.09 7,422 93,263 +443 Hover/Click
Oct24 230615 22.39 22.56 22.27 22.50 +0.06 2,000 37,833 +351 Hover/Click
Mar25 230615 22.11 22.21 21.97 22.20 +0.09 699 24,425 +167 Hover/Click
May25 230615 20.65 20.88 20.60 20.87 +0.12 38 6,803 -12 Hover/Click
Total Volume and Open Interest 262,937 1,001,738 -14,247  
London Cocoa(LCE) Weekly Monthly
Jul23 230615 2528 2613 2528 2605 +73 5,998 40,912 -2,264 Hover/Click
Sep23 230615 2448 2496 2448 2491 +46 11,298 91,337 +122 Hover/Click
Dec23 230615 2388 2427 2387 2426 +42 5,090 66,603 +395 Hover/Click
Mar24 230615 2325 2361 2322 2358 +39 5,819 93,151 +301 Hover/Click
May24 230615 2296 2335 2296 2330 +40 2,639 25,240 +683 Hover/Click
Jul24 230615 2272 2308 2272 2304 +38 1,199 12,308 +338 Hover/Click
Sep24 230615 2250 2286 2250 2281 +38 726 6,173 +340 Hover/Click
Total Volume and Open Interest 32,987 341,110 +6  
London Sugar(LCE) Weekly Monthly
Aug23 230615 687.80 695.00 679.00 685.00 -2.10 3,534 31,031 +121 Hover/Click
Oct23 230615 685.00 693.60 679.00 685.90 +3.40 2,440 22,210 -244 Hover/Click
Dec23 230615 678.30 691.80 677.50 684.50 +5.80 1,126 16,489 +292 Hover/Click
Mar24 230615 671.30 685.10 669.50 678.10 +7.00 684 8,387 +71 Hover/Click
May24 230615 658.10 668.70 655.90 663.80 +5.80 132 4,153 -16 Hover/Click
Total Volume and Open Interest 7,918 86,908 +223  
Cotton(ICE) Weekly Monthly
Jul23 230615 82.05 82.06 80.50 80.64 -1.15 11,123 19,261 -5,185 Hover/Click
Oct23 230615 82.04 82.04 81.40 81.88 -0.48 4 53 +1 Hover/Click
Dec23 230615 80.40 80.40 79.05 79.60 -0.51 18,798 113,326 +3,165 Hover/Click
Mar24 230615 80.27 80.36 79.08 79.71 -0.47 4,289 18,323 +490 Hover/Click
May24 230615 80.50 80.50 79.44 80.06 -0.31 1,597 6,534 +171 Hover/Click
Jul24 230615 80.20 80.44 79.65 80.33 -0.14 397 4,958 +88 Hover/Click
Total Volume and Open Interest 36,495 171,880 -1,193  
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 230615 68.70 70.96 67.97 70.62 +2.35 366,354 152,663 -49,898 Hover/Click
Aug23 230615 68.92 71.15 68.14 70.81 +2.35 253,162 327,585 +22,707 Hover/Click
Sep23 230615 68.90 71.18 68.18 70.85 +2.36 146,323 267,206 +3,744 Hover/Click
Oct23 230615 68.87 71.02 68.06 70.72 +2.34 47,815 183,377 -1,471 Hover/Click
Nov23 230615 68.61 70.77 67.88 70.52 +2.33 32,767 85,043 +4,293 Hover/Click
Dec23 230615 68.42 70.54 67.69 70.27 +2.30 89,560 208,542 -806 Hover/Click
Jan24 230615 68.12 70.22 67.44 69.99 +2.28 15,030 53,924 -1,281 Hover/Click
Feb24 230615 67.88 69.81 67.20 69.70 +2.25 10,156 28,635 -1,081 Hover/Click
Mar24 230615 67.43 69.61 66.96 69.41 +2.21 21,254 48,663 -64 Hover/Click
Apr24 230615 67.14 69.20 67.11 69.13 +2.18 2,512 24,538 +118 Hover/Click
May24 230615 66.97 68.86 66.82 68.85 +2.14 1,524 18,652 -253 Hover/Click
Jun24 230615 66.73 68.77 66.26 68.58 +2.10 28,342 109,190 +1,894 Hover/Click
Jul24 230615 67.36 68.36 66.86 68.29 +2.06 945 17,420 -86 Hover/Click
Aug24 230615 66.90 68.00 66.90 68.00 +2.02 874 13,095 -391 Hover/Click
Sep24 230615 66.68 67.88 66.51 67.73 +1.98 3,613 36,955 -762 Hover/Click
Oct24 230615 66.42 67.53 66.42 67.48 +1.94 716 11,475 +68 Hover/Click
Total Volume and Open Interest 1,064,507 1,886,782 -20,926  
e-miNY Crude Oil(NYM)
Jul23 230615 68.625 70.950 67.975 70.625 +2.350 14,916 3,247 -480  
Aug23 230615 68.800 71.150 68.125 70.800 +2.350 4,012 1,764 +268  
Sep23 230615 68.900 71.150 68.200 70.850 +2.350 108 245 +0  
Oct23 230615 68.550 71.000 68.100 70.725 +2.350 24 39 -4  
Nov23 230615 68.500 70.750 67.925 70.525 +2.325 15 21 +3  
Dec23 230615 68.275 70.525 67.700 70.275 +2.300 126 411 -70  
Jan24 230615 69.700 70.000 69.600 70.000 +2.300 7 27 -1  
Feb24 230615 69.700 69.700 69.700 69.700 +2.250 2 17 -1  
Mar24 230615 69.400 69.400 69.400 69.400 +2.200 0 12 +0  
Apr24 230615 68.200 69.125 68.200 69.125 +2.175 2 3 +0  
Total Volume and Open Interest 19,214 5,900 -285  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230615 236.46 249.00 234.45 247.96 +12.19 48,302 65,014 +1,178 Hover/Click
Aug23 230615 234.65 246.13 232.87 245.44 +11.25 39,741 56,741 +4,414 Hover/Click
Sep23 230615 234.45 245.16 232.72 244.58 +10.61 27,001 37,395 -508 Hover/Click
Oct23 230615 233.62 244.57 232.73 244.01 +10.08 12,612 37,411 +1,239 Hover/Click
Nov23 230615 233.81 243.58 232.26 243.13 +9.74 6,950 22,807 +644 Hover/Click
Dec23 230615 232.67 242.53 231.58 242.14 +9.52 12,866 42,690 +19 Hover/Click
Jan24 230615 233.75 241.69 232.08 241.53 +9.21 2,359 13,217 -66 Hover/Click
Feb24 230615 231.00 240.57 231.00 240.57 +8.88 1,643 6,498 -29 Hover/Click
Mar24 230615 232.12 238.93 230.08 238.82 +8.50 2,742 9,051 +155 Hover/Click
Apr24 230615 229.92 236.31 228.08 236.31 +8.16 642 4,946 +35 Hover/Click
May24 230615 228.70 234.62 226.68 234.62 +7.89 663 2,405 +68 Hover/Click
Jun24 230615 225.01 233.61 224.85 233.35 +7.73 2,194 12,936 +185 Hover/Click
Jul24 230615 232.95 232.95 232.80 232.80 +7.58 422 1,264 +99 Hover/Click
Aug24 230615 227.00 232.56 224.41 232.40 +7.45 127 1,103 +10 Hover/Click
Total Volume and Open Interest 159,702 328,892 +7,607  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230615 256.52 265.84 254.81 264.17 +8.71 58,470 69,924 -5,025 Hover/Click
Aug23 230615 245.95 254.77 244.15 253.78 +8.75 57,501 75,084 +2,437 Hover/Click
Sep23 230615 237.46 246.27 236.10 245.47 +8.35 33,239 57,960 -621 Hover/Click
Oct23 230615 216.52 224.16 215.11 223.57 +7.33 14,347 45,527 +2,372 Hover/Click
Nov23 230615 209.33 216.06 207.35 215.48 +6.93 8,113 21,561 +691 Hover/Click
Dec23 230615 203.13 211.44 203.13 210.90 +6.62 8,118 27,502 -72 Hover/Click
Jan24 230615 204.25 209.65 202.48 209.22 +6.41 2,968 19,007 +109 Hover/Click
Feb24 230615 204.51 209.20 202.68 209.10 +6.24 1,924 6,088 +466 Hover/Click
Mar24 230615 207.67 210.07 203.48 209.89 +6.15 1,009 5,442 +64 Hover/Click
Apr24 230615 224.20 226.02 224.10 226.02 +5.95 440 2,036 +61 Hover/Click
Total Volume and Open Interest 187,443 339,122 +666  
e-miNY RBOB Gasoline(NYM)
Jul23 230615 264.17 264.17 264.17 264.17 +8.71 0 2 +0  
Aug23 230615 253.78 253.78 253.78 253.78 +8.75        
Sep23 230615 245.47 245.47 245.47 245.47 +8.35        
Oct23 230615 223.57 223.57 223.57 223.57 +7.33        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230615 2.346 2.568 2.315 2.533 +0.191 179,755 176,956 -35,084 Hover/Click
Aug23 230615 2.424 2.639 2.394 2.609 +0.196 75,352 153,103 +6,662 Hover/Click
Sep23 230615 2.418 2.631 2.398 2.606 +0.190 88,136 275,376 +21,470 Hover/Click
Oct23 230615 2.550 2.739 2.529 2.719 +0.172 26,369 111,116 +80 Hover/Click
Nov23 230615 3.004 3.143 2.981 3.131 +0.132 13,450 71,534 +391 Hover/Click
Dec23 230615 3.437 3.576 3.433 3.569 +0.112 5,447 43,036 +82 Hover/Click
Jan24 230615 3.710 3.828 3.703 3.822 +0.100 14,725 79,633 -1,071 Hover/Click
Feb24 230615 3.644 3.751 3.636 3.746 +0.089 4,121 35,723 +483 Hover/Click
Mar24 230615 3.378 3.483 3.366 3.477 +0.089 18,805 64,998 +3,054 Hover/Click
Apr24 230615 3.055 3.162 3.055 3.157 +0.072 9,904 61,522 +1,749 Hover/Click
May24 230615 3.050 3.145 3.045 3.139 +0.067 3,768 27,578 +1,175 Hover/Click
Jun24 230615 3.157 3.240 3.152 3.238 +0.058 2,473 11,893 +382 Hover/Click
Jul24 230615 3.275 3.345 3.275 3.342 +0.049 1,774 11,975 +126 Hover/Click
Aug24 230615 3.286 3.384 3.286 3.382 +0.050 1,168 11,099 -26 Hover/Click
Sep24 230615 3.281 3.351 3.281 3.350 +0.050 947 10,995 +297 Hover/Click
Oct24 230615 3.371 3.433 3.357 3.430 +0.049 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 230615 73.41 75.97 72.91 75.67 +2.47 321,151 351,405 -13,719 Hover/Click
Sep23 230615 73.36 75.94 72.88 75.66 +2.49 251,897 443,345 +11,621 Hover/Click
Oct23 230615 73.14 75.72 72.67 75.46 +2.50 139,983 212,674 +16,157 Hover/Click
Nov23 230615 72.93 75.43 72.44 75.19 +2.47 69,432 144,090 +6,574 Hover/Click
Dec23 230615 72.66 75.15 72.19 74.91 +2.45 142,748 272,497 -4,620 Hover/Click
Jan24 230615 72.39 74.84 71.95 74.61 +2.42 24,611 86,314 +1,462 Hover/Click
Feb24 230615 72.12 74.53 71.69 74.31 +2.39 13,036 75,935 +1,435 Hover/Click
Mar24 230615 71.84 74.22 71.40 74.01 +2.36 17,197 69,654 +1,367 Hover/Click
Apr24 230615 71.39 73.90 71.16 73.72 +2.33 3,236 20,783 -618 Hover/Click
May24 230615 71.38 73.62 70.93 73.45 +2.30 2,722 22,250 +462 Hover/Click
Jun24 230615 71.14 73.38 70.73 73.20 +2.27 31,104 102,774 +4,483 Hover/Click
Jul24 230615 71.57 73.08 71.48 72.95 +2.24 1,532 16,683 +289 Hover/Click
Aug24 230615 70.86 72.72 70.86 72.72 +2.21 1,315 12,823 +17 Hover/Click
Sep24 230615 72.49 72.49 72.49 72.49 +2.17 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 230615 687.50 727.25 683.25 712.25 +18.25 110,724 138,636 -7,785 Hover/Click
Aug23 230615 679.00 713.50 675.00 701.25 +16.50 93,629 103,594 +2,006 Hover/Click
Sep23 230615 677.50 709.25 673.50 698.00 +15.00 71,204 74,088 +1,971 Hover/Click
Oct23 230615 677.75 707.75 673.50 696.75 +14.00 39,693 76,662 +451 Hover/Click
Nov23 230615 673.00 702.50 669.50 691.75 +13.50 22,624 40,599 +566 Hover/Click
Dec23 230615 667.50 695.75 664.00 685.50 +13.00 44,881 104,367 +4,485 Hover/Click
Jan24 230615 665.00 693.75 662.75 684.00 +12.75 5,149 23,401 +185 Hover/Click
Feb24 230615 663.75 691.75 662.25 682.25 +12.25 1,784 14,245 +246 Hover/Click
Mar24 230615 661.50 688.75 660.00 679.50 +11.75 4,629 29,804 +519 Hover/Click
Apr24 230615 659.25 684.00 658.25 676.50 +11.25 495 8,891 +47 Hover/Click
Total Volume and Open Interest 408,244 705,820 +3,151  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230615 68.56 70.97 68.07 70.62 +2.35 60,794 43,710 -14,153 Hover/Click
Aug23 230615 68.69 71.17 68.17 70.81 +2.35 80,611 106,286 +8,621 Hover/Click
Sep23 230615 68.77 71.18 68.20 70.85 +2.36 63,403 82,819 +4,886 Hover/Click
Oct23 230615 68.32 70.96 68.08 70.72 +2.34 32,815 35,611 +1,456 Hover/Click
Nov23 230615 67.95 70.67 67.91 70.52 +2.33 15,361 16,938 +1,041 Hover/Click
Dec23 230615 67.74 70.27 67.74 70.27 +2.30 13,842 81,346 +893 Hover/Click
Jan24 230615 68.47 69.99 68.47 69.99 +2.28 682 10,820 +61 Hover/Click
Feb24 230615 69.70 69.70 69.70 69.70 +2.25 291 7,017 -98 Hover/Click
Mar24 230615 67.88 69.41 67.88 69.41 +2.21 1,939 10,501 +569 Hover/Click
Apr24 230615 68.71 69.13 68.71 69.13 +2.18 84 4,284 -51 Hover/Click
May24 230615 68.85 68.85 68.85 68.85 +2.14 35 3,055 -8 Hover/Click
Jun24 230615 67.54 68.58 67.54 68.58 +2.10 3,791 31,795 +582 Hover/Click
Jul24 230615 68.29 68.29 68.29 68.29 +2.06 3 2,582 +1 Hover/Click
Aug24 230615 68.00 68.00 68.00 68.00 +2.02 2 1,895 -1 Hover/Click
Sep24 230615 67.73 67.73 67.73 67.73 +1.98 64 7,979 +19 Hover/Click
Oct24 230615 67.48 67.48 67.48 67.48 +1.94 0 1,850 +0 Hover/Click
Total Volume and Open Interest 278,197 525,534 +5,006  
US Dollar Index(ICE) Weekly Monthly
Jun23 230615 102.920 103.360 102.090 102.107 -0.808 20,140 15,643 -5,629 Hover/Click
Sep23 230615 102.515 102.955 101.695 101.715 -0.810 10,603 16,367 +4,352 Hover/Click
Dec23 230615 102.255 102.255 101.385 101.385 -0.810 5 39 +2 Hover/Click
Total Volume and Open Interest 30,748 32,050 -1,275  
Australian Dollar(CME) Weekly Monthly
Jun23 230615 67.97 68.93 67.68 68.92 +0.86 122,151 95,608 -31,400 Hover/Click
Sep23 230615 68.11 69.09 67.79 69.07 +0.86 61,211 86,057 +28,340 Hover/Click
Dec23 230615 68.18 69.18 68.03 69.18 +0.83 7 169 +1 Hover/Click
Total Volume and Open Interest 183,536 182,562 -3,055  
British Pound(CME) Weekly Monthly
Jun23 230615 126.60 127.95 126.31 127.83 +1.12 239,805 138,594 -39,799 Hover/Click
Sep23 230615 126.82 128.00 126.46 127.96 +1.10 159,689 139,960 +76,581 Hover/Click
Dec23 230615 126.75 127.94 126.48 127.94 +1.08 335 9,612 -40 Hover/Click
Total Volume and Open Interest 401,260 290,350 +36,277  
Canadian Dollar(CME) Weekly Monthly
Jun23 230615 75.04 75.71 74.89 75.71 +0.60 98,718 95,587 -20,487 Hover/Click
Sep23 230615 75.18 75.82 74.99 75.81 +0.59 41,128 67,725 +24,756 Hover/Click
Dec23 230615 75.22 75.89 75.11 75.89 +0.60 637 2,843 +494 Hover/Click
Mar24 230615 75.87 75.96 75.17 75.96 +0.60 4 147 +3 Hover/Click
Total Volume and Open Interest 141,021 167,232 +5,180  
Japanese Yen(CME) Weekly Monthly
Jun23 230615 71.44 71.47 70.68 71.28 -0.35 267,360 106,379 -46,747 Hover/Click
Sep23 230615 72.47 72.48 71.68 72.29 -0.36 103,623 142,175 +47,853 Hover/Click
Dec23 230615 73.39 73.39 72.75 73.33 -0.39 161 465 +150 Hover/Click
Total Volume and Open Interest 371,840 252,566 +1,349  
Swiss Franc(CME) Weekly Monthly
Jun23 230615 111.00 112.28 110.44 112.24 +1.03 44,005 16,267 -13,195 Hover/Click
Sep23 230615 112.08 113.34 111.48 113.30 +1.04 26,755 31,700 +15,788 Hover/Click
Dec23 230615 112.60 114.34 112.57 114.34 +1.02 1 152 +1 Hover/Click
Total Volume and Open Interest 70,761 48,163 +2,594  
EuroFX(CME) Weekly Monthly
Jun23 230615 108.33 109.54 108.05 109.51 +1.14 535,272 273,964 -221,154 Hover/Click
Sep23 230615 108.89 110.05 108.56 110.03 +1.14 348,998 535,547 +244,983 Hover/Click
Dec23 230615 109.42 110.54 109.08 110.51 +1.11 1,378 4,369 +890 Hover/Click
Total Volume and Open Interest 887,101 818,294 +24,535  
Mexican Peso(CME) Weekly Monthly
Jun23 230615 584.00 584.75 579.50 584.50 -0.13 114,219 101,922 -25,693 Hover/Click
Sep23 230615 574.13 574.50 569.25 574.25 -0.25 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 230615 207.10 207.95 205.85 207.90 +1.80 4,992 44,723 +296  
Aug23 230615 206.15 206.85 204.80 206.85 +1.75 38 414 +22  
Sep23 230615 204.05 206.65 204.00 205.80 +1.75 0 3,732 +0 Hover/Click
Oct23 230615 204.80 204.80 204.80 204.80 +1.65        
Total Volume and Open Interest 5,030 48,869 +318  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230615 126~170 128~080 126~090 127~240 +0~260 175 3,090 -7,137 Hover/Click
Sep23 230615 126~310 128~100 126~080 127~250 +0~250 368,824 1,233,688 +939 Hover/Click
Dec23 230615 127~260 128~060 127~260 127~260 +0~250 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 230615 112~075 112~300 111~300 112~265 +0~200 2,628 4,327 -803 Hover/Click
Sep23 230615 112~310 113~180 112~160 113~145 +0~185 1,975,364 4,615,278 +9,732 Hover/Click
Dec23 230615 113~310 114~030 113~120 114~005 +0~185 34 63 +0 Hover/Click
Total Volume and Open Interest 1,978,026 4,619,668 +8,929  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230615 107~096 107~252 107~024 107~232 +0~136 1,792 2,894 -125 Hover/Click
Sep23 230615 107~264 108~070 107~144 108~040 +0~116 1,489,270 4,914,278 +58,905 Hover/Click
Dec23 230615 108~254 108~254 108~254 108~254 +0~116       Hover/Click
Total Volume and Open Interest 1,491,062 4,917,172 +58,780  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230615 101~306 102~004 101~242 101~312 +0~040 425 1,791 -1,091 Hover/Click
Sep23 230615 102~056 102~104 102~002 102~086 +0~032 762,666 3,371,504 +18,784 Hover/Click
Dec23 230615 102~312 102~312 102~312 102~312 +0~032 2 5 -1 Hover/Click
Total Volume and Open Interest 763,093 3,373,300 +17,692  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230615 95.080 95.090 95.055 95.075 -0.005 81,860 239,049 +8,448  
Sep23 230615 94.505 94.535 94.470 94.485 -0.030 90,284 211,172 +12,789  
Dec23 230615 94.250 94.290 94.185 94.220 -0.035 131,127 195,832 +7,737  
Mar24 230615 94.265 94.315 94.190 94.240 -0.040 95,212 120,015 +9,783  
Jun24 230615 94.380 94.440 94.300 94.370 -0.050 69,525 125,948 +5,986  
Sep24 230615 94.595 94.625 94.480 94.555 -0.060 59,718 91,178 +1,338  
Dec24 230615 94.775 94.805 94.665 94.740 -0.065 75,851 151,855 -2,932  
Mar25 230615 94.930 94.955 94.815 94.895 -0.065 40,538 82,201 +2,360  
Jun25 230615 95.070 95.105 94.965 95.040 -0.060 30,166 58,221 +5,340  
Sep25 230615 95.215 95.250 95.110 95.180 -0.055 20,810 38,367 +2,060  
Dec25 230615 95.340 95.380 95.245 95.310 -0.045 22,785 54,999 +752  
Mar26 230615 95.450 95.495 95.365 95.430 -0.035 22,925 47,935 +7  
Jun26 230615 95.555 95.590 95.470 95.540 -0.020 13,090 21,195 +1,038  
Sep26 230615 95.630 95.670 95.565 95.635 -0.010 9,027 16,278 +1,119  
Dec26 230615 95.720 95.750 95.650 95.725 unch 6,720 17,968 -542  
Mar27 230615 95.800 95.825 95.730 95.810 +0.015 4,661 22,309 -395  
Jun27 230615 95.845 95.885 95.800 95.875 +0.020 2,038 9,605 +127  
Sep27 230615 95.895 95.940 95.850 95.930 +0.030 1,096 2,917 +231  
Total Volume and Open Interest 781,488 1,658,921 +55,920  
Ultra T-Bond(CBOT)
Jun23 230615 135~17 137~26 135~07 136~25 +0~29 301 3,899 -631  
Sep23 230615 136~00 137~30 135~06 136~28 +0~26 262,090 1,457,536 +4,508  
Dec23 230615 136~28 136~28 136~28 136~28 +0~26        
Total Volume and Open Interest 262,391 1,461,435 +3,877  
Ultra 10-Yr T-Note(CBOT)
Jun23 230615 117~250 118~240 117~130 118~175 +0~205 135 1,464 -713  
Sep23 230615 118~260 119~215 118~095 119~145 +0~215 424,946 1,674,091 +9,373  
Dec23 230615 119~075 119~075 119~075 119~075 +0~215        
Total Volume and Open Interest 425,081 1,675,555 +8,660  
30 Day Federal Funds(CBOT)
Jun23 230615 94.920 94.920 94.918 94.918 unch 127,835 307,438 +35,281  
Jul23 230615 94.895 94.895 94.890 94.890 unch 335,633 349,927 -44,072  
Aug23 230615 94.765 94.765 94.740 94.755 -0.005 262,747 296,625 -2,597  
Sep23 230615 94.750 94.755 94.725 94.740 -0.005 28,841 63,528 +2,499  
Oct23 230615 94.730 94.735 94.690 94.720 +0.005 159,190 185,105 +2,644  
Nov23 230615 94.745 94.750 94.690 94.725 unch 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 230615 148.16 148.24 148.03 148.04 -0.08 795 15,787 +104 Hover/Click
Dec23 230615 147.94 147.94 147.94 147.94 -0.08       Hover/Click
Mar24 230615 147.94 147.94 147.94 147.94 -0.08       Hover/Click
Total Volume and Open Interest 795 15,787 +104  
Euro-Buxl(EUREX)
Sep23 230615 134.68 136.26 133.30 134.48 +0.10 97,103 204,693 +5,702  
Dec23 230615 133.98 133.98 133.98 133.98 +0.10 0 3 -1  
Mar24 230615 133.76 133.76 133.76 133.76 +0.10        
Total Volume and Open Interest 97,103 204,696 +5,701  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230615 133.26 133.44 132.20 132.69 -0.60 893,727 1,247,916 +49,989 Hover/Click
Dec23 230615 132.52 132.57 131.87 132.12 -0.60 2 33 +1 Hover/Click
Mar24 230615 132.17 132.17 132.17 132.17 -0.60       Hover/Click
Total Volume and Open Interest 893,729 1,247,949 +49,990  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230615 116.03 116.04 115.38 115.59 -0.55 684,853 1,395,806 +47,281 Hover/Click
Dec23 230615 116.82 116.82 116.82 116.82 -0.32 0 1 +0 Hover/Click
Mar24 230615 116.59 116.59 116.59 116.59 -0.55       Hover/Click
Total Volume and Open Interest 684,853 1,395,807 +47,281  
Euro-Schatz(EUREX)
Sep23 230615 105.17 105.18 104.92 105.00 -0.26 511,669 1,726,812 +55,890  
Dec23 230615 104.83 104.83 104.83 104.83 -0.26 5 7 +0  
Mar24 230615 104.83 104.83 104.83 104.83 -0.26        
Total Volume and Open Interest 511,674 1,726,819 +55,890  
3-Mth Euribor(EUREX)
Jun23 230615 96.415 96.415 96.415 96.415 -0.025 0 70 +0  
Sep23 230615 96.085 96.085 96.085 96.085 -0.090 0 69 +0  
Dec23 230615 96.105 96.105 96.105 96.105 -0.100 2 19 +0  
Total Volume and Open Interest 2 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230615 94~30 94~30 94~30 94~30 +0~05 513 129 +0 Hover/Click
Sep23 230615 94~14 95~10 94~03 94~27 +0~05 241,280 500,718 +8,164 Hover/Click
Total Volume and Open Interest 241,793 500,847 +8,164  
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 230615 96.435 96.440 96.410 96.415 -0.025 164,373 532,968 -387  
Sep23 230615 96.145 96.150 96.060 96.085 -0.085 153,296 584,864 -6,662  
Dec23 230615 96.155 96.175 96.075 96.105 -0.095 138,877 430,768 +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 83,636 162,435 +1,862  
Sep23 230615 95.44 95.46 95.29 95.33 -0.11 56,017 206,127 +3,993  
Dec23 230615 95.36 95.37 95.21 95.25 -0.11 20,789 174,763 -4,055  
Mar24 230615 95.42 95.45 95.27 95.31 -0.12 15,484 135,912 -1,750  
Jun24 230615 95.55 95.58 95.41 95.44 -0.12 12,822 117,375 -290  
Sep24 230615 95.69 95.73 95.56 95.59 -0.11 11,566 98,892 +3,170  
Dec24 230615 95.83 95.85 95.71 95.73 -0.10 4,426 60,385 -470  
Mar25 230615 95.94 95.97 95.83 95.86 -0.09 2,946 41,039 -688  
Jun25 230615 96.03 96.05 95.92 95.95 -0.08 1,200 11,211 -174  
Sep25 230615 96.09 96.09 95.98 96.02 -0.06 0 380 +0  
Total Volume and Open Interest 125,264 846,694 -254  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230615 96.04 96.05 96.00 96.04 +0.02 568,910 417,738 -380,234  
Sep23 230615 96.02 96.06 95.96 96.00 -0.03 530,338 894,525 +414,382  
Total Volume and Open Interest 1,099,248 1,312,263 +34,148  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230615 96.08 96.11 96.03 96.08 unch 477,476 345,689 -317,534  
Sep23 230615 96.12 96.15 96.00 96.03 -0.09 394,799 652,931 +369,535  
Total Volume and Open Interest 872,275 998,620 +52,001  
Gold(CMX) Weekly Monthly
Jun23 230615 1941.7 1958.8 1926.0 1957.8 +2.5 343 2,463 +281 Hover/Click
Aug23 230615 1955.7 1972.8 1936.1 1970.7 +1.8 198,397 365,574 -2,206 Hover/Click
Oct23 230615 1975.7 1992.0 1956.0 1990.2 +1.9 2,328 12,351 +361 Hover/Click
Dec23 230615 1994.0 2011.4 1975.0 2009.5 +2.0 6,618 39,277 +1,011 Hover/Click
Feb24 230615 2014.8 2030.3 1994.8 2028.7 +2.2 695 5,752 +195 Hover/Click
Apr24 230615 2025.4 2048.7 2014.7 2047.1 +2.3 340 1,988 +151 Hover/Click
Jun24 230615 2042.8 2065.0 2037.5 2065.0 +2.9 172 1,350 +141 Hover/Click
Aug24 230615 2055.0 2081.3 2055.0 2081.3 +3.1 34 171 +26 Hover/Click
Oct24 230615 2075.3 2096.1 2070.9 2095.9 +3.6 18 44 +0 Hover/Click
Dec24 230615 2097.6 2110.2 2082.2 2110.2 +3.7 107 722 -23 Hover/Click
Feb25 230615 2126.6 2126.6 2126.6 2126.6 +3.9       Hover/Click
Apr25 230615 2144.3 2144.3 2144.3 2144.3 +4.0       Hover/Click
Total Volume and Open Interest 209,815 432,898 -14  
Silver(CMX) Weekly Monthly
Jul23 230615 2400.0 2401.0 2327.0 2394.7 -15.8 73,640 78,244 -3,167 Hover/Click
Sep23 230615 2421.0 2422.0 2349.0 2415.8 -16.5 16,229 63,787 +7,296 Hover/Click
Dec23 230615 2454.0 2454.0 2384.0 2448.7 -16.7 806 8,965 +184 Hover/Click
Mar24 230615 2420.5 2482.5 2420.5 2481.9 -16.8 122 1,694 +18 Hover/Click
May24 230615 2503.8 2503.8 2503.8 2503.8 -16.8 69 346 +24 Hover/Click
Jul24 230615 2526.4 2526.4 2526.4 2526.4 -16.8 43 176 +25 Hover/Click
Sep24 230615 2547.1 2547.1 2547.1 2547.1 -16.7 0 9 +0 Hover/Click
Total Volume and Open Interest 90,921 153,853 +4,382  
Platinum(NYMEX) Weekly Monthly
Jul23 230615 981.3 995.7 965.5 991.9 +11.9 21,765 44,483 -1,756 Hover/Click
Oct23 230615 985.1 1000.1 970.0 996.3 +12.0 4,544 24,263 +2,689 Hover/Click
Jan24 230615 983.5 1004.0 978.9 1001.5 +11.4 206 842 +71 Hover/Click
Apr24 230615 992.1 1008.3 986.0 1006.3 +9.3 77 137 +40 Hover/Click
Total Volume and Open Interest 26,692 69,851 +1,144  
Palladium(NYMEX) Weekly Monthly
Jun23 230615 1383.00 1383.00 1383.00 1383.00 -4.90 0 5 +0 Hover/Click
Sep23 230615 1393.00 1399.50 1357.00 1397.30 -4.90 1,951 12,645 -213 Hover/Click
Dec23 230615 1375.50 1411.00 1375.00 1410.10 -4.90 4 147 +1 Hover/Click
Total Volume and Open Interest 1,955 12,807 -212  
Copper(CMX) Weekly Monthly
Jul23 230615 385.90 390.40 381.15 390.10 +3.10 115,296 73,383 -11,369 Hover/Click
Sep23 230615 386.60 390.55 381.90 390.40 +2.75 45,754 83,137 +4,759 Hover/Click
Dec23 230615 387.00 391.05 382.60 390.90 +2.70 9,831 33,556 -169 Hover/Click
Mar24 230615 383.35 391.30 383.30 391.20 +2.75 1,671 12,215 +98 Hover/Click
May24 230615 384.40 391.25 383.35 391.05 +2.80 294 2,155 +30 Hover/Click
Total Volume and Open Interest 173,702 211,957 -6,619  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230615 33993 34496 33875 34420 +430 82,122 29,178 -18,843 Hover/Click
Sep23 230615 34290 34806 34169 34724 +440 182,160 74,076 +21,594 Hover/Click
Dec23 230615 34559 35038 34471 34961 +441 8 43 +4 Hover/Click
Mar24 230615 35005 35036 35005 35005 +432 0 1 +0 Hover/Click
Total Volume and Open Interest 264,290 103,298 +2,755  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230615 4378.75 4441.00 4350.00 4426.50 +52.25 1,317,118 905,329 -376,911 Hover/Click
Sep23 230615 4422.75 4485.50 4393.75 4471.25 +52.75 2,519,014 1,989,209 +517,334 Hover/Click
Dec23 230615 4468.00 4532.25 4441.25 4518.25 +53.75 2,300 8,187 +645 Hover/Click
Mar24 230615 4550.00 4570.50 4506.25 4566.00 +53.75 10 1,801 +1 Hover/Click
Total Volume and Open Interest 3,838,442 2,907,468 +141,069  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230615 15038.00 15252.00 14878.00 15188.00 +175.25 347,119 123,161 -40,724 Hover/Click
Sep23 230615 15222.00 15441.00 15066.00 15374.00 +174.75 723,269 197,728 +56,009 Hover/Click
Dec23 230615 15405.75 15632.00 15262.00 15568.00 +182.00 344 1,076 +86 Hover/Click
Total Volume and Open Interest 1,070,732 322,087 +15,371  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230615 2572.00 2593.40 2548.40 2592.00 +23.30 7,069 3,609 -4,102 Hover/Click
Sep23 230615 2590.10 2619.10 2572.60 2617.40 +23.90 15,221 36,029 +4,162 Hover/Click
Dec23 230615 2627.10 2627.10 2627.10 2627.10 +22.70       Hover/Click
Total Volume and Open Interest 22,290 39,638 +60  
Volatility Index(CBOE)
Jun23 230615 14.70 15.20 14.55 15.10 +0.32 65,492 143,295 -10,778  
Jul23 230615 16.60 17.15 16.43 17.09 +0.49 68,953 164,939 +10,571  
Aug23 230615 17.95 18.30 17.80 18.25 +0.30 22,676 59,435 +3,392  
Sep23 230615 19.20 19.40 19.05 19.37 +0.17 10,385 36,290 +145  
Total Volume and Open Interest 181,268 453,169 +3,908  
S & P 600(CME)
Jun23 230615 1208.50 1208.50 1208.50 1208.50 +9.20        
Sep23 230615 1217.50 1217.50 1217.50 1217.50 +9.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230615 1878.60 1894.00 1858.60 1890.60 +13.70 211,218 190,328 -79,744 Hover/Click
Sep23 230615 1895.50 1912.10 1876.30 1909.00 +14.30 352,597 463,102 +119,704 Hover/Click
Dec23 230615 1909.00 1928.50 1897.70 1924.90 +13.30 3 128 +0 Hover/Click
Total Volume and Open Interest 563,818 653,558 +39,960  
Nikkei 225(CME)
Sep23 230615 33645 33830 33190 33545 -30 11,236 15,958 +579  
Dec23 230615 33450 33635 33170 33450 -10 1 1 +1  
Total Volume and Open Interest 11,237 15,959 +580  
Nikkei 225(SGX) Weekly Monthly
Sep23 230615 33555 33770 33220 33430 -115 44,643 111,652 +1,747  
Dec23 230615 33210 33210 33210 33210 -110 3,525 9,182 +2,931  
Mar24 230615 33150 33150 33150 33150 -110 0 510 +0  
Total Volume and Open Interest 51,654 135,357 +8,037  
Nikkei 225 Mini(JPX)
Sep23 230615 33680 33770 33210 33410 -140 948,014 330,258 +7,348  
Dec23 230615 33425 33535 32985 33190 -120 20,726 7,097 -181  
Mar24 230615 33395 33455 32930 33110 -140 1,536 2,298 +74  
Total Volume and Open Interest 1,029,590 411,794 +9,379  
Nikkei 225(JPX)
Sep23 230615 33680 33760 33220 33410 -140 72,869 203,605 +255  
Dec23 230615 33440 33520 32990 33190 -120 2,102 36,278 +1,356  
Mar24 230615 33370 33440 32940 33110 -140 108 4,018 +11  
Total Volume and Open Interest 75,092 281,461 +1,273  
Nikkei 225(CME) Yen
Sep23 230615 33560 33745 33110 33465 -25 48,477 55,027 +1,741  
Dec23 230615 33235 33480 32885 33235 -25        
Mar24 230615 33185 33185 33185 33185 -25        
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 230615 33465 33465 33465 33465 -25        
Dec23 230615 33235 33235 33235 33235 -25        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230615 7310.0 7314.5 7246.0 7291.0 -40.5 156,587 235,380 +3,783  
Jul23 230615 7319.0 7324.5 7256.5 7301.5 -41.0 104,585 70,843 +61,501  
Aug23 230615 7321.0 7321.0 7321.0 7321.0 -40.5        
Sep23 230615 7330.0 7347.0 7319.0 7340.0 -41.0 698 264 -30  
Dec23 230615 7390.5 7390.5 7390.5 7390.5 -39.0        
Mar24 230615 7451.0 7451.0 7451.0 7451.0 -36.0        
Total Volume and Open Interest 261,870 306,488 +65,254  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230615 19425 19847 19392 19813 +390 111,448 115,578 +6,239  
Jul23 230615 19330 19752 19330 19725 +397 1,425 8,112 +696  
Aug23 230615 19747 19747 19747 19747 +389 0 1 +0  
Total Volume and Open Interest 113,146 136,295 +6,833  
DAX(EUREX) Weekly Monthly
Jun23 230615 16289.0 16338.0 16163.0 16298.0 -26.0 90,131 71,405 -6,519  
Sep23 230615 16429.0 16474.0 16304.0 16438.0 -29.0 41,688 47,572 +21,793  
Dec23 230615 16490.0 16591.0 16490.0 16591.0 -23.0 2 31 -1  
Total Volume and Open Interest 131,821 119,008 +15,273  
Mini-DAX(EUREX)
Jun23 230615 16295.0 16338.0 16164.0 16298.0 -26.0 48,204 15,146 -695  
Sep23 230615 16445.0 16473.0 16305.0 16438.0 -29.0 5,844 4,791 +2,429  
Dec23 230615 16590.0 16600.0 16544.0 16591.0 -23.0 2 9 +2  
Total Volume and Open Interest 54,050 19,946 +1,736  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230615 4369 4378 4334 4369 -11 2,334,283 2,743,075 -445,308  
Sep23 230615 4397 4405 4360 4395 -12 1,864,104 2,376,059 +1,077,775  
Dec23 230615 4408 4423 4408 4423 -11 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 230615 11283 11320 11248 11303 +18 90,393 140,560 -23,247  
Sep23 230615 11335 11366 11294 11348 +18 72,488 108,772 +40,107  
Dec23 230615 11382 11400 11381 11388 +18 10 781 +10  
Total Volume and Open Interest 162,891 250,113 +16,870  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230615 7593.00 7641.50 7581.50 7633.00 +17.00 382,450 220,652 -171,533  
Sep23 230615 7607.50 7655.50 7596.00 7646.50 +16.00 312,959 448,476 +183,297  
Dec23 230615 7706.50 7706.50 7706.50 7706.50 +16.00 0 95 +0  
Total Volume and Open Interest 695,409 669,223 +11,764  
SPI 200(SFE) Weekly Monthly
Jun23 230615 7169.0 7205.0 7168.0 7173.0 +4.0 240,072 136,796 -92,229  
Sep23 230615 7133.0 7167.0 7126.0 7138.0 +8.0 220,996 184,688 +139,248  
Dec23 230615 7183.0 7183.0 7183.0 7183.0 +8.0 0 488 +0  
Total Volume and Open Interest 461,100 321,986 +47,025  
FTSE MIB(ISE)
Jun23 230615 27735.00 27790.00 27555.00 27739.00 -96.00 44,115 88,242 -17,625  
Sep23 230615 27840.00 27885.00 27645.00 27831.00 -106.00 28,889 62,577 +23,094  
Dec23 230615 27770.00 27880.00 27750.00 27848.00 -106.00 2 256 +1  
Total Volume and Open Interest 73,006 151,075 +5,470  
KOSPI 200(KFE)
Sep23 230615 347.40 348.45 344.75 345.15 -1.25 195,681 277,710 +2,435  
Dec23 230615 349.25 350.30 346.80 347.00 -1.25 406 22,212 +300  
Mar24 230615 346.95 347.45 346.95 347.45 -1.05 3 11,397 +1  
Total Volume and Open Interest 196,090 332,015 +2,689  
GSCI(CME) Weekly Monthly
Jul23 230615 543.50 547.95 534.85 547.50 +6.90 171 540 +117  
Aug23 230615 550.00 550.00 550.00 550.00 +6.90        
Sep23 230615 552.50 552.50 552.50 552.50          
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!!!