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 +40.00 124,157 165,908 -18,223 Hover/Click
Aug23 230615 1318.50 1370.75 1318.50 1368.50 +50.00 36,858 49,279 -3,662 Hover/Click
Sep23 230615 1252.75 1310.75 1251.50 1309.00 +57.50 15,257 41,698 +782 Hover/Click
Nov23 230615 1240.75 1295.00 1240.75 1292.25 +52.25 97,330 268,162 +10,292 Hover/Click
Jan24 230615 1249.50 1301.50 1249.50 1298.75 +50.00 14,118 42,834 +891 Hover/Click
Mar24 230615 1241.50 1291.25 1241.50 1287.50 +42.00 9,096 41,806 +654 Hover/Click
May24 230615 1248.00 1287.50 1246.50 1282.00 +36.00 4,362 21,084 +694 Hover/Click
Jul24 230615 1249.75 1288.25 1248.75 1282.75 +33.75 1,699 10,933 +576 Hover/Click
Aug24 230615 1266.75 1266.75 1266.75 1266.75 +31.00 64 720 +40 Hover/Click
Sep24 230615 1225.00 1232.25 1225.00 1232.25 +28.25 10 836 +2 Hover/Click
Nov24 230615 1193.75 1222.75 1192.00 1218.75 +27.25 306 8,472 +92 Hover/Click
Jan25 230615 1209.50 1220.50 1209.50 1220.50 +27.75 0 74 +0 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 303,257 652,993 -7,862  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230615 390.90 394.50 386.50 394.20 +4.50 68,208 94,298 -9,848 Hover/Click
Aug23 230615 386.70 390.90 383.50 390.40 +5.60 33,556 73,444 +194 Hover/Click
Sep23 230615 380.30 387.20 379.80 386.80 +7.90 21,834 57,469 +299 Hover/Click
Oct23 230615 376.10 383.50 375.50 383.30 +8.90 13,689 36,827 +692 Hover/Click
Dec23 230615 375.20 383.90 375.20 383.80 +9.20 53,893 169,577 +2,777 Hover/Click
Jan24 230615 374.10 381.80 373.70 381.70 +9.10 6,838 36,826 +526 Hover/Click
Mar24 230615 366.20 375.20 366.20 374.80 +8.30 2,521 19,227 +371 Hover/Click
May24 230615 364.60 371.40 364.10 370.90 +7.60 1,340 10,585 +221 Hover/Click
Jul24 230615 365.00 371.90 364.40 370.80 +7.10 1,085 6,055 +61 Hover/Click
Aug24 230615 363.50 370.80 362.90 368.80 +6.50 186 1,462 +43 Hover/Click
Total Volume and Open Interest 203,675 510,063 -4,569  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230615 55.96 58.90 55.80 58.43 +2.47 59,814 89,000 -5,296 Hover/Click
Aug23 230615 54.98 57.84 54.80 57.45 +2.53 19,609 77,983 +559 Hover/Click
Sep23 230615 54.33 57.25 54.18 56.88 +2.59 9,790 47,992 +539 Hover/Click
Oct23 230615 53.88 56.87 53.74 56.56 +2.68 8,390 33,058 +498 Hover/Click
Dec23 230615 53.71 56.75 53.55 56.45 +2.74 44,832 166,603 +2,733 Hover/Click
Jan24 230615 53.51 56.52 53.39 56.18 +2.67 7,365 32,149 +185 Hover/Click
Mar24 230615 53.16 56.10 53.03 55.70 +2.54 3,051 25,956 -132 Hover/Click
May24 230615 52.71 55.65 52.67 55.25 +2.46 1,214 18,238 -146 Hover/Click
Jul24 230615 52.49 55.21 52.29 54.80 +2.40 919 22,988 +33 Hover/Click
Aug24 230615 54.28 54.62 51.84 54.28 +2.33 118 1,960 -1 Hover/Click
Total Volume and Open Interest 155,542 523,001 -999  
Canola(WCE) Weekly Monthly
Jul23 230615 693.1 716.5 691.3 715.1 +20.9 15,358 56,085 -3,805 Hover/Click
Nov23 230615 671.3 694.5 669.4 693.0 +21.1 20,033 146,375 +1,541 Hover/Click
Jan24 230615 677.2 702.3 676.6 700.5 +21.6 4,296 20,395 -73 Hover/Click
Mar24 230615 683.8 709.1 683.6 707.3 +22.3 1,590 11,666 +366 Hover/Click
May24 230615 697.8 715.0 697.8 713.7 +22.6 259 5,296 +74 Hover/Click
Jul24 230615 701.8 717.9 701.8 717.9 +22.8 103 3,189 +0 Hover/Click
Total Volume and Open Interest 41,650 243,501 -1,890  
Corn(CBOT) Weekly Monthly
Jul23 230615 608.00 626.50 607.25 623.25 +15.50 187,535 266,227 -25,997 Hover/Click
Sep23 230615 546.00 571.00 545.50 570.00 +25.00 142,040 381,347 -5,142 Hover/Click
Dec23 230615 549.75 575.00 549.75 574.50 +25.25 142,562 443,935 +3,433 Hover/Click
Mar24 230615 558.25 582.75 558.25 582.25 +24.00 16,309 73,767 +2,518 Hover/Click
May24 230615 563.50 585.75 563.25 585.50 +22.75 4,658 22,652 -354 Hover/Click
Jul24 230615 564.25 585.25 564.25 585.00 +21.50 4,761 41,329 +777 Hover/Click
Sep24 230615 522.00 538.00 522.00 537.50 +13.50 464 7,838 +50 Hover/Click
Dec24 230615 517.00 530.75 517.00 530.25 +13.00 2,144 31,161 +354 Hover/Click
Mar25 230615 528.75 537.75 528.75 537.75 +13.00 87 759 +35 Hover/Click
May25 230615 540.50 540.50 540.50 540.50 +13.00 0 42 +0 Hover/Click
Total Volume and Open Interest 500,640 1,270,899 -24,348  
Wheat(CBOT) Weekly Monthly
Jul23 230615 629.00 665.25 628.25 661.50 +31.25 70,761 109,986 -9,926 Hover/Click
Sep23 230615 640.00 676.25 639.00 672.75 +31.50 57,053 141,131 +6,766 Hover/Click
Dec23 230615 656.00 690.25 654.75 686.75 +29.75 23,462 77,217 +832 Hover/Click
Mar24 230615 671.25 702.50 668.75 699.00 +28.00 4,526 24,531 +551 Hover/Click
May24 230615 678.75 710.00 678.00 706.25 +27.00 1,142 9,214 -62 Hover/Click
Jul24 230615 685.75 714.25 683.50 710.50 +26.25 645 14,395 -11 Hover/Click
Total Volume and Open Interest 157,692 380,773 -1,847  
Wheat(KCBT) Weekly Monthly
Jul23 230615 785.00 813.50 784.00 812.75 +27.00 20,011 40,582 -3,490 Hover/Click
Sep23 230615 782.25 809.50 780.25 808.75 +26.50 20,767 73,619 +1,681 Hover/Click
Dec23 230615 779.25 806.75 777.75 806.00 +26.75 7,321 42,630 +115 Hover/Click
Mar24 230615 773.25 801.00 772.75 799.75 +25.50 1,382 18,336 +73 Hover/Click
May24 230615 767.75 793.75 767.25 792.75 +24.00 405 3,884 +59 Hover/Click
Jul24 230615 754.25 779.50 754.25 778.50 +22.50 117 3,577 +10 Hover/Click
Sep24 230615 778.75 782.25 778.75 781.75 +22.75 24 506 +0 Hover/Click
Total Volume and Open Interest 50,059 183,738 -1,537  
Wheat(MGE) Weekly Monthly
Jul23 230615 805.50 834.25 805.00 832.75 +23.50 3,890 18,848 -1,262 Hover/Click
Sep23 230615 807.00 835.00 805.00 833.50 +25.75 4,732 23,048 +1,204 Hover/Click
Dec23 230615 811.75 839.25 809.25 838.00 +25.75 1,288 12,731 +362 Hover/Click
Mar24 230615 817.75 844.25 817.75 843.00 +24.75 382 3,113 +159 Hover/Click
May24 230615 821.00 845.50 821.00 844.00 +24.25 71 197 +47 Hover/Click
Jul24 230615 835.00 835.00 835.00 835.00 +15.00 17 74 +9 Hover/Click
Total Volume and Open Interest 10,395 58,155 +528  
Oats(CBOT) Weekly Monthly
Jul23 230615 390.25 407.50 386.25 403.25 +14.00 572 1,811 -11 Hover/Click
Sep23 230615 391.00 409.00 389.75 403.75 +12.75 204 710 +30 Hover/Click
Dec23 230615 397.50 417.25 393.75 409.75 +13.00 185 1,544 +4 Hover/Click
Mar24 230615 420.25 421.00 416.50 416.50 +10.25 0 156 +0 Hover/Click
Total Volume and Open Interest 961 4,234 +23  
Rough Rice(CBOT) Weekly Monthly
Jul23 230615 17.60 18.07 17.59 17.74 +0.11 715 2,089 -241 Hover/Click
Sep23 230615 15.22 15.43 15.15 15.35 +0.09 289 5,673 +47 Hover/Click
Nov23 230615 15.39 15.45 15.35 15.40 +0.07 12 760 +8 Hover/Click
Jan24 230615 15.56 15.56 15.55 15.55 +0.08 4 58 +1 Hover/Click
Total Volume and Open Interest 1,020 8,581 -185  
Live Cattle(CME) Weekly Monthly
Jun23 230615 177.450 178.185 176.300 177.580 +0.130 1,921 6,635 -858 Hover/Click
Aug23 230615 170.950 171.700 169.650 171.080 +0.095 27,879 147,468 -392 Hover/Click
Oct23 230615 174.080 174.950 172.950 174.350 +0.220 12,277 85,745 +379 Hover/Click
Dec23 230615 177.630 178.500 176.450 177.985 +0.335 10,036 52,568 +954 Hover/Click
Feb24 230615 180.750 181.630 179.830 181.235 +0.335 4,918 23,870 +200 Hover/Click
Apr24 230615 183.200 184.080 182.350 183.750 +0.400 2,501 15,913 +121 Hover/Click
Total Volume and Open Interest 62,107 343,386 +1,264  
Feeder Cattle(CME) Weekly Monthly
Aug23 230615 234.630 234.630 232.285 234.130 -1.770 8,058 31,942 -586 Hover/Click
Sep23 230615 238.035 238.035 235.500 237.535 -1.595 2,993 9,992 +82 Hover/Click
Oct23 230615 240.100 240.380 237.630 239.800 -1.400 2,215 7,293 -87 Hover/Click
Nov23 230615 241.435 241.450 238.700 240.880 -1.470 1,620 6,697 +74 Hover/Click
Jan24 230615 240.035 240.350 237.785 240.000 -1.250 877 4,108 +73 Hover/Click
Mar24 230615 240.535 240.650 238.500 240.435 -1.350 463 1,267 +67 Hover/Click
Apr24 230615 242.900 242.900 240.950 242.750 -1.700 175 504 +33 Hover/Click
Total Volume and Open Interest 16,484 61,991 -345  
Lean Hogs(CME) Weekly Monthly
Jul23 230615 92.500 94.300 91.180 91.930 -0.850 18,885 35,116 -2,217 Hover/Click
Aug23 230615 89.430 91.630 89.300 90.300 +0.620 20,531 75,542 -437 Hover/Click
Oct23 230615 79.780 80.800 79.250 80.230 +0.350 8,273 37,553 +305 Hover/Click
Dec23 230615 76.330 76.980 75.750 76.500 +0.150 5,708 25,311 +256 Hover/Click
Feb24 230615 81.550 81.950 80.900 81.430 -0.120 3,386 16,808 -125 Hover/Click
Apr24 230615 86.050 86.830 85.830 86.380 -0.070 1,594 5,467 +443 Hover/Click
May24 230615 90.150 90.150 90.100 90.100 -0.350 21 135 +6  
Jun24 230615 96.250 96.600 95.850 96.300 +0.100 636 1,107 +217 Hover/Click
Total Volume and Open Interest 59,114 197,568 -13,825  
Class III Milk(CME) Weekly Monthly
Jun23 230615 14.95 14.96 14.93 14.93 -0.12 285 7,107 -41 Hover/Click
Jul23 230615 15.55 15.55 15.36 15.38 -0.18 676 6,886 +12 Hover/Click
Aug23 230615 16.25 16.36 16.16 16.18 -0.13 645 4,579 +337 Hover/Click
Sep23 230615 17.28 17.30 17.19 17.22 -0.07 281 2,935 +184 Hover/Click
Oct23 230615 17.87 18.00 17.80 17.83 -0.05 70 1,898 +39 Hover/Click
Nov23 230615 18.27 18.29 18.24 18.24 -0.07 39 1,613 +23 Hover/Click
Dec23 230615 18.04 18.04 17.95 17.96 -0.08 11 1,295 -2 Hover/Click
Jan24 230615 17.92 17.92 17.90 17.90 unch 23 426 +13 Hover/Click
Feb24 230615 17.78 17.79 17.78 17.78 -0.05 16 393 +8 Hover/Click
Mar24 230615 17.90 17.90 17.90 17.90 +0.05 15 423 +8 Hover/Click
Apr24 230615 17.88 17.88 17.88 17.88 unch 10 274 +10 Hover/Click
May24 230615 17.94 17.94 17.94 17.94 unch 10 267 +10 Hover/Click
Jun24 230615 17.94 17.94 17.94 17.94 unch 10 267 +10 Hover/Click
Total Volume and Open Interest 2,105 28,684 +625  
Cocoa(ICE) Weekly Monthly
Jul23 230615 3200 3236 3164 3226 +37 22,385 20,006 -5,377 Hover/Click
Sep23 230615 3220 3271 3204 3262 +60 49,563 156,418 +9,010 Hover/Click
Dec23 230615 3218 3277 3211 3270 +69 22,304 95,812 +3,214 Hover/Click
Mar24 230615 3180 3239 3173 3231 +70 6,979 47,110 +1,779 Hover/Click
May24 230615 3145 3204 3141 3199 +70 1,813 10,462 +7 Hover/Click
Jul24 230615 3117 3172 3114 3167 +69 795 6,663 +24 Hover/Click
Sep24 230615 3087 3139 3085 3135 +66 533 4,427 +397 Hover/Click
Total Volume and Open Interest 104,411 342,114 +9,070  
Coffee "C"(ICE) Weekly Monthly
Jul23 230615 184.75 188.05 184.70 187.00 +2.60 7,870 16,409 -3,073 Hover/Click
Sep23 230615 180.55 183.75 180.10 182.95 +2.80 17,415 88,490 +1,652 Hover/Click
Dec23 230615 178.40 181.90 178.40 181.25 +2.90 7,811 41,654 +989 Hover/Click
Mar24 230615 178.45 181.90 178.45 181.30 +2.90 2,423 19,172 -76 Hover/Click
May24 230615 180.20 182.55 179.65 182.05 +2.85 727 8,797 +96 Hover/Click
Jul24 230615 180.55 183.15 180.55 182.65 +2.80 399 4,328 +28 Hover/Click
Total Volume and Open Interest 37,329 185,590 -210  
Orange Juice(ICE) Weekly Monthly
Jul23 230615 257.15 266.40 257.15 266.40 +10.00 714 5,317 -320 Hover/Click
Sep23 230615 253.10 262.40 253.10 262.40 +10.00 577 2,919 +441 Hover/Click
Nov23 230615 252.50 254.40 251.05 254.40 +8.70 10 610 -9 Hover/Click
Jan24 230615 248.90 248.90 248.90 248.90 +8.70 8 44 +0 Hover/Click
Mar24 230615 241.65 241.65 241.65 241.65 +8.70 2 8 +2 Hover/Click
May24 230615 227.65 227.65 227.65 227.65 +8.70 0 7 +0 Hover/Click
Total Volume and Open Interest 1,311 8,905 +114  
Sugar #11(ICE) Weekly Monthly
Jul23 230615 25.84 26.41 25.60 26.00 +0.16 73,954 181,555 -11,894 Hover/Click
Oct23 230615 25.40 25.93 25.19 25.63 +0.26 73,315 385,387 +4,592 Hover/Click
Mar24 230615 25.22 25.68 25.03 25.41 +0.23 20,950 181,322 +1,468 Hover/Click
May24 230615 23.75 24.09 23.60 23.90 +0.15 8,323 73,064 +711 Hover/Click
Jul24 230615 22.99 23.25 22.88 23.13 +0.09 6,181 94,383 +1,120 Hover/Click
Oct24 230615 22.39 22.56 22.27 22.50 +0.06 3,148 38,686 +853 Hover/Click
Mar25 230615 22.11 22.21 21.97 22.20 +0.09 671 24,550 +125 Hover/Click
May25 230615 20.65 20.88 20.60 20.87 +0.12 99 6,795 -8 Hover/Click
Jul25 230615 19.84 20.09 19.79 20.09 +0.15 100 6,180 +14 Hover/Click
Total Volume and Open Interest 186,779 998,711 -3,027  
London Cocoa(LCE) Weekly Monthly
Jul23 230615 2528 2613 2528 2605 +73 9,602 39,643 -1,269 Hover/Click
Sep23 230615 2448 2496 2448 2491 +46 12,112 89,645 -1,692 Hover/Click
Dec23 230615 2388 2427 2387 2426 +42 6,155 67,769 +1,166 Hover/Click
Mar24 230615 2325 2361 2322 2358 +39 7,536 94,578 +1,427 Hover/Click
May24 230615 2296 2335 2296 2330 +40 2,491 26,155 +915 Hover/Click
Jul24 230615 2272 2308 2272 2304 +38 951 12,066 -242 Hover/Click
Sep24 230615 2250 2286 2250 2281 +38 242 6,320 +147 Hover/Click
Total Volume and Open Interest 39,214 341,611 +501  
London Sugar(LCE) Weekly Monthly
Aug23 230615 687.80 695.00 679.00 685.00 -2.10 3,442 30,849 -182 Hover/Click
Oct23 230615 685.00 693.60 679.00 685.90 +3.40 2,375 22,475 +265 Hover/Click
Dec23 230615 678.30 691.80 677.50 684.50 +5.80 1,492 17,080 +591 Hover/Click
Mar24 230615 671.30 685.10 669.50 678.10 +7.00 914 8,198 -189 Hover/Click
May24 230615 658.10 668.70 655.90 663.80 +5.80 108 4,128 -25 Hover/Click
Total Volume and Open Interest 8,406 87,409 +501  
Cotton(ICE) Weekly Monthly
Jul23 230615 82.05 82.06 80.50 80.64 -1.15 7,331 16,827 -2,434 Hover/Click
Oct23 230615 82.04 82.04 81.40 81.88 -0.48 4 63 +10 Hover/Click
Dec23 230615 80.40 80.40 79.05 79.60 -0.51 21,323 113,124 -202 Hover/Click
Mar24 230615 80.27 80.36 79.08 79.71 -0.47 2,942 18,856 +533 Hover/Click
May24 230615 80.50 80.50 79.44 80.06 -0.31 861 6,396 -138 Hover/Click
Jul24 230615 80.20 80.44 79.65 80.33 -0.14 414 4,986 +28 Hover/Click
Total Volume and Open Interest 33,081 169,708 -2,172  
Crude Oil(NYM) Weekly Monthly
Jul23 230615 68.70 70.96 67.97 70.62 +2.35 304,449 99,430 -53,233 Hover/Click
Aug23 230615 68.92 71.15 68.14 70.81 +2.35 212,222 331,725 +4,140 Hover/Click
Sep23 230615 68.90 71.18 68.18 70.85 +2.37 125,854 284,462 +17,256 Hover/Click
Oct23 230615 68.87 71.02 68.06 70.72 +2.34 47,864 188,217 +4,840 Hover/Click
Nov23 230615 68.61 70.77 67.88 70.52 +2.33 30,514 82,924 -2,119 Hover/Click
Dec23 230615 68.42 70.54 67.69 70.27 +2.30 77,524 208,425 -117 Hover/Click
Jan24 230615 68.12 70.22 67.44 69.98 +2.27 12,140 55,627 +1,703 Hover/Click
Feb24 230615 67.88 69.81 67.20 69.70 +2.25 5,018 28,438 -197 Hover/Click
Mar24 230615 67.43 69.61 66.96 69.41 +2.21 14,388 48,692 +29 Hover/Click
Apr24 230615 67.14 69.20 67.11 69.13 +2.18 1,772 24,722 +184 Hover/Click
May24 230615 66.97 68.86 66.82 68.85 +2.14 1,248 18,414 -238 Hover/Click
Jun24 230615 66.73 68.77 66.26 68.58 +2.10 25,003 110,205 +1,015 Hover/Click
Jul24 230615 67.36 68.36 66.86 68.29 +2.06 1,720 17,398 -22 Hover/Click
Aug24 230615 66.90 68.00 66.90 68.00 +2.02 1,221 13,348 +253 Hover/Click
Sep24 230615 66.68 67.88 66.51 67.73 +1.98 2,687 37,168 +213 Hover/Click
Oct24 230615 66.42 67.53 66.42 67.48 +1.94 842 11,574 +99 Hover/Click
Total Volume and Open Interest 900,231 1,862,477 -24,305  
e-miNY Crude Oil(NYM)
Jul23 230615 68.625 70.950 67.975 70.625 +2.350 13,734 3,132 -115  
Aug23 230615 68.800 71.150 68.125 70.800 +2.350 4,321 1,919 +155  
Sep23 230615 68.900 71.150 68.200 70.850 +2.350 345 372 +127  
Oct23 230615 68.550 71.000 68.100 70.725 +2.350 31 42 +3  
Nov23 230615 68.500 70.750 67.925 70.525 +2.325 8 21 +0  
Dec23 230615 68.275 70.525 67.700 70.275 +2.300 85 434 +23  
Jan24 230615 69.700 70.000 69.600 70.000 +2.300 0 27 +0  
Feb24 230615 69.700 69.700 69.700 69.700 +2.250 2 17 +0  
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 1 4 +1  
Total Volume and Open Interest 18,533 6,092 +192  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230615 236.46 249.00 234.45 247.96 +12.19 54,126 63,482 -1,532 Hover/Click
Aug23 230615 234.65 246.13 232.87 245.44 +11.25 44,897 57,192 +451 Hover/Click
Sep23 230615 234.45 245.16 232.72 244.58 +10.61 27,647 36,935 -460 Hover/Click
Oct23 230615 233.62 244.57 232.73 244.01 +10.08 11,846 38,520 +1,109 Hover/Click
Nov23 230615 233.81 243.58 232.26 243.13 +9.74 7,789 22,815 +8 Hover/Click
Dec23 230615 232.67 242.53 231.58 242.14 +9.52 16,236 43,455 +765 Hover/Click
Jan24 230615 233.75 241.69 232.08 241.53 +9.21 2,477 13,457 +240 Hover/Click
Feb24 230615 231.00 240.57 231.00 240.57 +8.88 1,782 6,809 +311 Hover/Click
Mar24 230615 232.12 238.93 230.08 238.82 +8.50 2,550 9,251 +200 Hover/Click
Apr24 230615 229.92 236.31 228.08 236.31 +8.16 609 4,947 +1 Hover/Click
May24 230615 228.70 234.62 226.68 234.62 +7.89 509 2,379 -26 Hover/Click
Jun24 230615 225.01 233.61 224.85 233.35 +7.73 1,192 12,973 +37 Hover/Click
Jul24 230615 232.95 232.95 232.80 232.80 +7.58 130 1,282 +18 Hover/Click
Aug24 230615 227.00 232.56 224.41 232.40 +7.45 39 1,099 -4 Hover/Click
Total Volume and Open Interest 172,435 330,238 +1,346  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230615 256.52 265.84 254.81 264.17 +8.71 54,057 65,441 -4,483 Hover/Click
Aug23 230615 245.95 254.77 244.15 253.78 +8.75 62,894 75,387 +303 Hover/Click
Sep23 230615 237.46 246.27 236.10 245.47 +8.35 31,931 61,260 +3,300 Hover/Click
Oct23 230615 216.52 224.16 215.11 223.57 +7.33 16,809 47,676 +2,149 Hover/Click
Nov23 230615 209.33 216.06 207.35 215.48 +6.93 9,642 22,037 +476 Hover/Click
Dec23 230615 203.13 211.44 203.13 210.90 +6.62 7,003 27,285 -217 Hover/Click
Jan24 230615 204.25 209.65 202.48 209.22 +6.41 1,644 18,952 -55 Hover/Click
Feb24 230615 204.51 209.20 202.68 209.10 +6.24 1,127 6,182 +94 Hover/Click
Mar24 230615 207.67 210.07 203.48 209.89 +6.15 568 5,552 +110 Hover/Click
Apr24 230615 224.20 226.02 224.10 226.02 +5.95 325 2,151 +115 Hover/Click
Total Volume and Open Interest 186,694 341,196 +2,074  
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 +0.191 141,175 157,466 -19,490 Hover/Click
Aug23 230615 2.424 2.639 2.394 2.609 +0.196 81,108 161,273 +8,170 Hover/Click
Sep23 230615 2.418 2.631 2.398 2.606 +0.190 47,770 273,966 -1,410 Hover/Click
Oct23 230615 2.550 2.739 2.529 2.719 +0.172 24,833 110,719 -397 Hover/Click
Nov23 230615 3.004 3.143 2.981 3.131 +0.132 10,696 70,586 -948 Hover/Click
Dec23 230615 3.437 3.576 3.433 3.569 +0.112 7,508 43,053 +17 Hover/Click
Jan24 230615 3.710 3.828 3.703 3.822 +0.100 12,603 78,480 -1,153 Hover/Click
Feb24 230615 3.644 3.751 3.636 3.746 +0.089 4,224 36,097 +374 Hover/Click
Mar24 230615 3.378 3.483 3.366 3.477 +0.089 7,078 66,218 +1,220 Hover/Click
Apr24 230615 3.055 3.162 3.055 3.157 +0.072 6,091 62,189 +667 Hover/Click
May24 230615 3.050 3.145 3.045 3.139 +0.067 2,550 27,896 +318 Hover/Click
Jun24 230615 3.157 3.240 3.152 3.238 +0.058 1,599 12,072 +179 Hover/Click
Jul24 230615 3.275 3.345 3.275 3.342 +0.049 1,470 11,874 -101 Hover/Click
Aug24 230615 3.286 3.384 3.286 3.382 +0.050 677 11,151 +52 Hover/Click
Sep24 230615 3.281 3.351 3.281 3.350 +0.050 1,029 11,112 +117 Hover/Click
Oct24 230615 3.371 3.433 3.357 3.430 +0.049 3,165 33,172 +1,112 Hover/Click
Total Volume and Open Interest 362,090 1,332,852 -9,310  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230615 73.41 75.97 72.91 75.67 +2.47 318,373 335,820 -15,585 Hover/Click
Sep23 230615 73.36 75.94 72.88 75.66 +2.49 256,422 457,064 +13,719 Hover/Click
Oct23 230615 73.14 75.72 72.67 75.46 +2.50 141,253 226,671 +13,997 Hover/Click
Nov23 230615 72.93 75.43 72.44 75.19 +2.47 74,008 149,579 +5,489 Hover/Click
Dec23 230615 72.66 75.15 72.19 74.91 +2.45 143,571 275,958 +3,461 Hover/Click
Jan24 230615 72.39 74.84 71.95 74.61 +2.42 28,735 88,018 +1,704 Hover/Click
Feb24 230615 72.12 74.53 71.69 74.31 +2.39 16,438 79,275 +3,340 Hover/Click
Mar24 230615 71.84 74.22 71.40 74.01 +2.36 17,903 69,485 -169 Hover/Click
Apr24 230615 71.39 73.90 71.16 73.72 +2.33 5,690 20,487 -296 Hover/Click
May24 230615 71.38 73.62 70.93 73.45 +2.30 9,455 26,763 +4,513 Hover/Click
Jun24 230615 71.14 73.38 70.73 73.20 +2.27 34,549 106,150 +3,376 Hover/Click
Jul24 230615 71.57 73.08 71.48 72.95 +2.24 1,898 17,211 +528 Hover/Click
Aug24 230615 70.86 72.72 70.86 72.72 +2.21 3,772 14,788 +1,965 Hover/Click
Sep24 230615 72.49 72.49 72.49 72.49 +2.17 2,612 24,934 +402 Hover/Click
Total Volume and Open Interest 1,110,545 2,221,016 +40,014  
Gas Oil(ICE) Weekly Monthly
Jul23 230615 687.50 727.25 683.25 712.25 +18.25 118,237 134,976 -3,660 Hover/Click
Aug23 230615 679.00 713.50 675.00 701.25 +16.50 105,415 107,249 +3,655 Hover/Click
Sep23 230615 677.50 709.25 673.50 698.00 +15.00 70,834 79,367 +5,279 Hover/Click
Oct23 230615 677.75 707.75 673.50 696.75 +14.00 32,913 75,388 -1,274 Hover/Click
Nov23 230615 673.00 702.50 669.50 691.75 +13.50 12,820 40,242 -357 Hover/Click
Dec23 230615 667.50 695.75 664.00 685.50 +13.00 43,833 107,784 +3,417 Hover/Click
Jan24 230615 665.00 693.75 662.75 684.00 +12.75 3,254 23,511 +110 Hover/Click
Feb24 230615 663.75 691.75 662.25 682.25 +12.25 2,406 14,872 +627 Hover/Click
Mar24 230615 661.50 688.75 660.00 679.50 +11.75 7,579 29,472 -332 Hover/Click
Apr24 230615 659.25 684.00 658.25 676.50 +11.25 1,489 9,245 +354 Hover/Click
Total Volume and Open Interest 410,140 715,975 +10,155  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230615 68.56 70.97 68.07 70.62 +2.35 47,581 30,349 -13,361 Hover/Click
Aug23 230615 68.69 71.17 68.17 70.81 +2.35 62,159 105,792 -494 Hover/Click
Sep23 230615 68.77 71.18 68.20 70.85 +2.36 50,423 80,304 -2,515 Hover/Click
Oct23 230615 68.32 70.96 68.08 70.72 +2.34 26,806 35,893 +282 Hover/Click
Nov23 230615 67.95 70.67 67.91 70.52 +2.33 12,179 17,342 +404 Hover/Click
Dec23 230615 67.74 70.27 67.74 70.27 +2.30 16,596 80,672 -674 Hover/Click
Jan24 230615 68.47 69.99 68.47 69.99 +2.28 1,123 10,840 +20 Hover/Click
Feb24 230615 69.70 69.70 69.70 69.70 +2.25 234 6,966 -51 Hover/Click
Mar24 230615 67.88 69.41 67.88 69.41 +2.21 1,987 10,547 +46 Hover/Click
Apr24 230615 68.71 69.13 68.71 69.13 +2.18 152 4,276 -8 Hover/Click
May24 230615 68.85 68.85 68.85 68.85 +2.14 262 3,253 +198 Hover/Click
Jun24 230615 67.54 68.58 67.54 68.58 +2.10 6,907 33,185 +1,390 Hover/Click
Jul24 230615 68.29 68.29 68.29 68.29 +2.06 24 2,580 -2 Hover/Click
Aug24 230615 68.00 68.00 68.00 68.00 +2.02 1,005 2,696 +801 Hover/Click
Sep24 230615 67.73 67.73 67.73 67.73 +1.98 231 8,128 +149 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 233,491 512,773 -12,761  
US Dollar Index(ICE) Weekly Monthly
Jun23 230615 102.920 103.360 102.090 102.107 -0.808 19,725 7,732 -7,911 Hover/Click
Sep23 230615 102.515 102.955 101.695 101.715 -0.810 24,888 23,540 +7,173 Hover/Click
Dec23 230615 102.255 102.255 101.385 101.385 -0.810 357 376 +337 Hover/Click
Total Volume and Open Interest 44,970 31,649 -401  
Australian Dollar(CME) Weekly Monthly
Jun23 230615 67.97 68.93 67.68 68.92 +0.86 174,925 35,885 -59,723 Hover/Click
Sep23 230615 68.11 69.09 67.79 69.07 +0.86 134,109 145,112 +59,055 Hover/Click
Dec23 230615 68.18 69.18 68.03 69.18 +0.83 13 169 +0 Hover/Click
Total Volume and Open Interest 309,548 181,908 -654  
British Pound(CME) Weekly Monthly
Jun23 230615 126.60 127.95 126.31 127.83 +1.12 137,958 90,915 -47,679 Hover/Click
Sep23 230615 126.82 128.00 126.46 127.96 +1.10 109,044 183,965 +44,005 Hover/Click
Dec23 230615 126.75 127.94 126.48 127.94 +1.08 668 9,811 +199 Hover/Click
Total Volume and Open Interest 248,251 286,862 -3,488  
Canadian Dollar(CME) Weekly Monthly
Jun23 230615 75.04 75.71 74.89 75.71 +0.60 107,499 73,650 -21,937 Hover/Click
Sep23 230615 75.18 75.82 74.99 75.81 +0.59 68,466 87,859 +20,134 Hover/Click
Dec23 230615 75.22 75.89 75.11 75.89 +0.60 217 2,970 +127 Hover/Click
Mar24 230615 75.87 75.96 75.17 75.96 +0.60 3 150 +3 Hover/Click
Total Volume and Open Interest 177,392 165,189 -2,043  
Japanese Yen(CME) Weekly Monthly
Jun23 230615 71.44 71.47 70.68 71.27 -0.36 252,406 71,061 -35,318 Hover/Click
Sep23 230615 72.46 72.48 71.68 72.29 -0.36 171,962 210,204 +68,029 Hover/Click
Dec23 230615 73.39 73.39 72.75 73.33 -0.38 38 466 +1 Hover/Click
Total Volume and Open Interest 426,465 286,285 +33,719  
Swiss Franc(CME) Weekly Monthly
Jun23 230615 111.00 112.28 110.44 112.24 +1.03 26,059 10,488 -5,779 Hover/Click
Sep23 230615 112.08 113.34 111.48 113.30 +1.04 18,774 34,422 +2,722 Hover/Click
Dec23 230615 112.60 114.34 112.57 114.34 +1.02 362 480 +328 Hover/Click
Total Volume and Open Interest 45,222 45,461 -2,702  
EuroFX(CME) Weekly Monthly
Jun23 230615 108.33 109.54 108.05 109.51 +1.14 379,669 160,000 -113,964 Hover/Click
Sep23 230615 108.89 110.05 108.56 110.03 +1.14 278,306 672,528 +136,981 Hover/Click
Dec23 230615 109.42 110.54 109.08 110.51 +1.11 2,661 6,820 +2,451 Hover/Click
Total Volume and Open Interest 663,051 844,267 +25,973  
Mexican Peso(CME) Weekly Monthly
Jun23 230615 584.00 584.75 579.50 584.50 -0.13 85,969 81,391 -20,531 Hover/Click
Sep23 230615 574.13 574.50 569.25 574.25 -0.25 77,080 231,206 +41,634 Hover/Click
Total Volume and Open Interest 163,070 312,682 +21,093  
Brazilian Real(CME) Weekly Monthly
Jul23 230615 207.10 207.95 205.85 207.90 +1.80 7,134 45,862 +1,139  
Aug23 230615 206.15 206.85 204.80 206.85 +1.75 561 727 +313  
Sep23 230615 204.05 206.65 204.00 205.80 +1.75 164 3,578 -154 Hover/Click
Oct23 230615 204.80 204.80 204.80 204.80 +1.65        
Total Volume and Open Interest 7,859 50,167 +1,298  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230615 126~170 128~080 126~090 127~240 +0~260 2,105 2,713 -377 Hover/Click
Sep23 230615 126~310 128~100 126~080 127~250 +0~250 329,941 1,228,612 -5,076 Hover/Click
Dec23 230615 127~260 128~060 127~260 127~260 +0~250 1 6 +0 Hover/Click
Total Volume and Open Interest 332,047 1,231,331 -5,453  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230615 112~075 112~300 111~300 112~265 +0~200 228 4,213 -114 Hover/Click
Sep23 230615 112~310 113~180 112~160 113~145 +0~185 1,778,239 4,595,090 -20,188 Hover/Click
Dec23 230615 113~310 114~030 113~120 114~005 +0~185 58 100 +37 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230615 107~096 107~252 107~024 107~232 +0~136 1,189 2,253 -641 Hover/Click
Sep23 230615 107~264 108~070 107~144 108~040 +0~116 1,583,846 4,938,038 +23,760 Hover/Click
Dec23 230615 108~254 108~254 108~254 108~254 +0~116       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230615 101~306 102~004 101~242 101~312 +0~040 1,229 2,459 +668 Hover/Click
Sep23 230615 102~056 102~104 102~002 102~086 +0~032 810,720 3,425,132 +53,628 Hover/Click
Dec23 230615 102~312 102~312 102~312 102~312 +0~032 0 5 +0 Hover/Click
Total Volume and Open Interest 811,949 3,427,596 +54,296  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230615 95.080 95.090 95.055 95.075 -0.005 42,711 241,693 +2,644  
Sep23 230615 94.505 94.535 94.470 94.485 -0.030 51,528 208,024 -3,148  
Dec23 230615 94.250 94.290 94.185 94.220 -0.035 67,879 205,090 +9,258  
Mar24 230615 94.265 94.315 94.190 94.240 -0.040 42,429 121,705 +1,690  
Jun24 230615 94.380 94.440 94.300 94.370 -0.050 44,579 121,733 -4,215  
Sep24 230615 94.595 94.625 94.480 94.555 -0.060 36,503 92,592 +1,414  
Dec24 230615 94.775 94.805 94.665 94.740 -0.065 40,282 147,230 -4,625  
Mar25 230615 94.930 94.955 94.815 94.895 -0.065 24,809 80,718 -1,483  
Jun25 230615 95.070 95.105 94.965 95.040 -0.060 18,087 59,170 +949  
Sep25 230615 95.215 95.250 95.110 95.180 -0.055 15,350 39,898 +1,531  
Dec25 230615 95.340 95.380 95.245 95.310 -0.045 14,606 54,946 -53  
Mar26 230615 95.450 95.495 95.365 95.430 -0.035 8,295 46,628 -1,307  
Jun26 230615 95.555 95.590 95.470 95.540 -0.020 3,952 21,375 +180  
Sep26 230615 95.630 95.670 95.565 95.635 -0.010 2,969 15,992 -286  
Dec26 230615 95.720 95.750 95.650 95.725 unch 3,777 18,555 +587  
Mar27 230615 95.800 95.825 95.730 95.810 +0.015 2,970 22,541 +232  
Jun27 230615 95.845 95.885 95.800 95.875 +0.020 1,616 9,707 +102  
Sep27 230615 95.895 95.940 95.850 95.930 +0.030 861 2,989 +72  
Total Volume and Open Interest 427,026 1,663,124 +4,203  
Ultra T-Bond(CBOT)
Jun23 230615 135~17 137~26 135~07 136~25 +0~29 3,362 2,622 -1,277  
Sep23 230615 136~00 137~30 135~06 136~28 +0~26 232,148 1,464,416 +6,880  
Dec23 230615 136~28 136~28 136~28 136~28 +0~26        
Total Volume and Open Interest 235,510 1,467,038 +5,603  
Ultra 10-Yr T-Note(CBOT)
Jun23 230615 117~250 118~240 117~130 118~175 +0~205 7,202 1,719 +255  
Sep23 230615 118~260 119~215 118~095 119~145 +0~215 434,312 1,685,644 +11,553  
Dec23 230615 119~075 119~075 119~075 119~075 +0~215        
Total Volume and Open Interest 441,514 1,687,363 +11,808  
30 Day Federal Funds(CBOT)
Jun23 230615 94.920 94.920 94.918 94.918 unch 159,538 329,643 +22,205  
Jul23 230615 94.895 94.895 94.890 94.890 unch 281,728 349,854 -73  
Aug23 230615 94.765 94.765 94.740 94.755 -0.005 334,030 286,434 -10,191  
Sep23 230615 94.750 94.755 94.725 94.740 -0.005 32,637 66,200 +2,672  
Oct23 230615 94.730 94.735 94.690 94.720 +0.005 176,780 204,877 +19,772  
Nov23 230615 94.745 94.750 94.690 94.725 unch 109,387 154,212 +15,574  
Total Volume and Open Interest 1,219,146 1,611,249 +54,568  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230615 148.16 148.24 148.03 148.04 -0.08 788 15,679 -108 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        
Euro-Buxl(EUREX)
Sep23 230615 134.68 136.26 133.30 134.48 +0.10 61,152 200,193 -4,500  
Dec23 230615 133.98 133.98 133.98 133.98 +0.10 0 3 +0  
Mar24 230615 133.76 133.76 133.76 133.76 +0.10        
Total Volume and Open Interest 61,152 200,196 -4,500  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230615 133.26 133.44 132.20 132.69 -0.60 723,180 1,220,173 -27,743 Hover/Click
Dec23 230615 132.52 132.57 131.87 132.12 -0.60 0 33 +0 Hover/Click
Mar24 230615 132.17 132.17 132.17 132.17 -0.60       Hover/Click
Total Volume and Open Interest 723,180 1,220,206 -27,743  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230615 116.03 116.04 115.38 115.59 -0.55 553,589 1,380,395 -15,411 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 553,589 1,380,396 -15,411  
Euro-Schatz(EUREX)
Sep23 230615 105.17 105.18 104.92 105.00 -0.26 442,008 1,738,209 +11,397  
Dec23 230615 104.83 104.83 104.83 104.83 -0.26 6 8 +1  
Mar24 230615 104.83 104.83 104.83 104.83 -0.26        
Total Volume and Open Interest 442,014 1,738,217 +11,398  
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 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230615 94~30 94~30 94~30 94~30 +0~05 10 119 -10 Hover/Click
Sep23 230615 94~14 95~10 94~03 94~27 +0~05 150,875 498,787 -1,931 Hover/Click
Total Volume and Open Interest 150,885 498,906 -1,941  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230615 96.435 96.440 96.410 96.415 -0.025 118,294 541,131 +8,163  
Sep23 230615 96.145 96.150 96.060 96.085 -0.085 144,148 583,586 -1,278  
Dec23 230615 96.155 96.175 96.075 96.105 -0.095 125,995 442,344 +11,576  
Total Volume and Open Interest 1,086,512 3,785,062 +48,617  
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 230615 95.44 95.46 95.29 95.33 -0.11 54,717 214,842 +8,715  
Dec23 230615 95.36 95.37 95.21 95.25 -0.11 19,595 175,516 +753  
Mar24 230615 95.42 95.45 95.27 95.31 -0.12 21,623 143,105 +7,193  
Jun24 230615 95.55 95.58 95.41 95.44 -0.12 24,698 126,690 +9,315  
Sep24 230615 95.69 95.73 95.56 95.59 -0.11 13,049 102,541 +3,649  
Dec24 230615 95.83 95.85 95.71 95.73 -0.10 6,905 60,121 -264  
Mar25 230615 95.94 95.97 95.83 95.86 -0.09 3,219 41,546 +507  
Jun25 230615 96.03 96.05 95.92 95.95 -0.08 3,117 13,030 +1,819  
Sep25 230615 96.09 96.09 95.98 96.02 -0.06 792 932 +552  
Total Volume and Open Interest 147,732 878,933 +32,239  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230615 96.04 96.05 96.00 96.04 +0.02 157,719 250,849 -166,889  
Sep23 230615 96.02 96.06 95.96 96.00 -0.03 196,749 948,961 +54,436  
Total Volume and Open Interest 354,468 1,199,810 -112,453  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230615 96.08 96.11 96.03 96.08 unch 143,937 187,511 -158,178  
Sep23 230615 96.12 96.15 96.00 96.03 -0.09 189,916 716,293 +63,362  
Total Volume and Open Interest 333,853 903,804 -94,816  
Gold(CMX) Weekly Monthly
Jun23 230615 1941.7 1958.8 1926.0 1957.8 +2.5 202 2,381 -82 Hover/Click
Aug23 230615 1955.7 1972.8 1936.1 1970.7 +1.8 199,710 363,236 -2,338 Hover/Click
Oct23 230615 1975.7 1992.0 1956.0 1990.2 +1.9 1,585 11,968 -383 Hover/Click
Dec23 230615 1994.0 2011.4 1975.0 2009.5 +2.0 2,962 39,581 +304 Hover/Click
Feb24 230615 2014.8 2030.3 1994.8 2028.7 +2.2 420 5,875 +123 Hover/Click
Apr24 230615 2025.4 2048.7 2014.7 2047.1 +2.3 258 2,090 +102 Hover/Click
Jun24 230615 2042.8 2065.0 2037.5 2065.0 +2.9 50 1,342 -8 Hover/Click
Aug24 230615 2055.0 2081.3 2055.0 2081.3 +3.1 31 176 +5 Hover/Click
Oct24 230615 2075.3 2096.1 2070.9 2095.9 +3.6 16 46 +2 Hover/Click
Dec24 230615 2097.6 2110.2 2082.2 2110.2 +3.7 57 730 +8 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 206,364 430,387 -2,511  
Silver(CMX) Weekly Monthly
Jul23 230615 2400.0 2401.0 2327.0 2394.7 -15.8 61,204 71,912 -6,332 Hover/Click
Sep23 230615 2421.0 2422.0 2349.0 2415.8 -16.5 13,501 68,092 +4,305 Hover/Click
Dec23 230615 2454.0 2454.0 2384.0 2448.7 -16.7 1,031 8,989 +24 Hover/Click
Mar24 230615 2420.5 2482.5 2420.5 2481.9 -16.8 53 1,681 -13 Hover/Click
May24 230615 2503.8 2503.8 2503.8 2503.8 -16.8 43 345 -1 Hover/Click
Jul24 230615 2526.4 2526.4 2526.4 2526.4 -16.8 29 176 +0 Hover/Click
Sep24 230615 2547.1 2547.1 2547.1 2547.1 -16.7 0 9 +0 Hover/Click
Total Volume and Open Interest 75,876 151,834 -2,019  
Platinum(NYMEX) Weekly Monthly
Jul23 230615 981.3 995.7 965.5 991.9 +11.9 21,209 42,597 -1,886 Hover/Click
Oct23 230615 985.1 1000.1 970.0 996.3 +12.0 4,528 26,185 +1,922 Hover/Click
Jan24 230615 983.5 1004.0 978.9 1001.5 +11.4 105 857 +15 Hover/Click
Apr24 230615 992.1 1008.3 986.0 1006.3 +9.3 26 149 +12 Hover/Click
Total Volume and Open Interest 25,871 69,815 -36  
Palladium(NYMEX) Weekly Monthly
Jun23 230615 1383.00 1383.00 1383.00 1383.00 -4.90 0 3 -2 Hover/Click
Sep23 230615 1393.00 1399.50 1357.00 1397.30 -4.90 1,892 12,461 -184 Hover/Click
Dec23 230615 1375.50 1411.00 1375.00 1410.10 -4.90 35 135 -12 Hover/Click
Total Volume and Open Interest 1,927 12,609 -198  
Copper(CMX) Weekly Monthly
Jul23 230615 385.90 390.40 381.15 390.10 +3.10 89,716 67,900 -5,483 Hover/Click
Sep23 230615 386.60 390.55 381.90 390.40 +2.75 38,476 83,339 +202 Hover/Click
Dec23 230615 387.00 391.05 382.60 390.90 +2.70 11,088 33,756 +200 Hover/Click
Mar24 230615 383.35 391.30 383.30 391.20 +2.75 1,680 12,634 +419 Hover/Click
May24 230615 384.40 391.25 383.35 391.05 +2.80 151 2,199 +44 Hover/Click
Total Volume and Open Interest 141,863 207,381 -4,576  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230615 33993 34496 33875 34420 +430 40,055 20,097 -9,081 Hover/Click
Sep23 230615 34290 34806 34169 34724 +440 182,316 85,643 +11,567 Hover/Click
Dec23 230615 34559 35038 34471 34961 +441 3 44 +1 Hover/Click
Mar24 230615 35005 35036 35005 35005 +432 0 1 +0 Hover/Click
Total Volume and Open Interest 222,374 105,785 +2,487  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230615 33967 34496 33875 34420 +430 19,586 22,705 -904 Hover/Click
Sep23 230615 34300 34807 34168 34724 +440 79,243 9,463 +1,201 Hover/Click
Dec23 230615 34530 35033 34433 34961 +441 66 127 +9 Hover/Click
Mar24 230615 35005 35058 35005 35005 +432 0 6 +0 Hover/Click
Total Volume and Open Interest 98,895 32,301 +306  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230615 4378.75 4441.00 4350.00 4426.50 +52.25 758,316 764,881 -140,448 Hover/Click
Sep23 230615 4422.75 4485.50 4393.75 4471.25 +52.75 2,142,634 2,146,111 +156,902 Hover/Click
Dec23 230615 4468.00 4532.25 4441.25 4518.25 +53.75 688 8,511 +324 Hover/Click
Mar24 230615 4550.00 4570.50 4506.25 4566.00 +53.75 7 1,803 +2 Hover/Click
Total Volume and Open Interest 2,901,646 2,924,249 +16,781  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230615 4378.25 4441.00 4348.25 4426.50 +52.25 216,347 402,859 -5,400 Hover/Click
Sep23 230615 4422.50 4485.50 4394.00 4471.25 +52.75 960,709 87,443 +6,833 Hover/Click
Dec23 230615 4471.00 4531.25 4441.75 4518.25 +53.75 612 1,052 +72 Hover/Click
Mar24 230615 4514.00 4566.00 4500.00 4566.00 +53.75 3 168 -1 Hover/Click
Total Volume and Open Interest 1,177,671 491,549 +1,504  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230615 15038.00 15252.00 14878.00 15188.00 +175.25 204,099 105,677 -17,484 Hover/Click
Sep23 230615 15222.00 15441.00 15066.00 15374.00 +174.75 732,553 228,764 +31,036 Hover/Click
Dec23 230615 15405.75 15632.00 15262.00 15568.00 +182.00 326 1,117 +41 Hover/Click
Total Volume and Open Interest 936,978 335,680 +13,593  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230615 15041.00 15252.00 14883.00 15188.00 +175.25 201,554 83,667 -7,194 Hover/Click
Sep23 230615 15226.00 15441.00 15066.25 15374.00 +174.75 1,065,797 49,282 +8,459 Hover/Click
Dec23 230615 15404.75 15632.00 15263.75 15568.00 +182.00 891 815 +90 Hover/Click
Total Volume and Open Interest 1,268,247 133,853 +1,355  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230615 2572.00 2593.40 2548.40 2592.00 +23.30 2,907 2,715 -894 Hover/Click
Sep23 230615 2590.10 2619.10 2572.60 2617.40 +23.90 14,897 37,129 +1,100 Hover/Click
Dec23 230615 2627.10 2627.10 2627.10 2627.10 +22.70       Hover/Click
Total Volume and Open Interest 17,804 39,844 +206  
Volatility Index(CBOE)
Jun23 230615 14.70 15.20 14.55 15.10 +0.32 77,033 130,075 -13,220  
Jul23 230615 16.60 17.15 16.43 17.09 +0.49 79,818 185,300 +20,361  
Aug23 230615 17.95 18.30 17.80 18.25 +0.30 28,180 60,920 +1,485  
Sep23 230615 19.20 19.40 19.05 19.37 +0.17 15,693 38,012 +1,722  
Total Volume and Open Interest 217,196 465,895 +12,726  
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 +13.70 113,914 144,993 -45,335 Hover/Click
Sep23 230615 1895.50 1912.10 1876.30 1909.00 +14.30 299,887 516,487 +53,385 Hover/Click
Dec23 230615 1909.00 1928.50 1897.70 1924.90 +13.30 15 136 +8 Hover/Click
Total Volume and Open Interest 413,816 661,616 +8,058  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230615 1880.30 1893.30 1858.50 1890.60 +13.70 9,068 15,125 -2,146 Hover/Click
Sep23 230615 1895.10 1911.10 1876.10 1909.00 +14.30 105,775 11,191 +1,580 Hover/Click
Dec23 230615 1910.00 1928.90 1897.90 1924.90 +13.30 70 101 -1 Hover/Click
Total Volume and Open Interest 114,913 26,419 -567  
Nikkei 225(CME)
Sep23 230615 33645 33830 33190 33545 -30 10,862 16,108 +150  
Dec23 230615 33450 33635 33170 33450 -10 0 1 +0  
Total Volume and Open Interest 10,862 16,109 +150  
Nikkei 225(SGX) Weekly Monthly
Sep23 230615 33555 33770 33220 33430 -115 56,702 114,684 +3,032  
Dec23 230615 33210 33210 33210 33210 -110 6 9,182 +0  
Mar24 230615 33150 33150 33150 33150 -110 0 510 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230615 33680 33770 33210 33410 -140 1,316,129 335,751 +5,493  
Dec23 230615 33425 33535 32985 33190 -120 27,529 8,988 +1,891  
Mar24 230615 33395 33455 32930 33110 -140 1,991 2,300 +2  
Total Volume and Open Interest 1,435,934 425,896 +14,102  
Nikkei 225(JPX)
Sep23 230615 33680 33760 33220 33410 -140 104,085 206,508 +2,903  
Dec23 230615 33440 33520 32990 33190 -120 2,458 35,666 -612  
Mar24 230615 33370 33440 32940 33110 -140 161 4,033 +15  
Total Volume and Open Interest 106,717 285,127 +3,666  
Nikkei 225(CME) Yen
Sep23 230615 33560 33745 33110 33465 -25 47,051 55,453 +426  
Dec23 230615 33235 33480 32885 33235 -25        
Mar24 230615 33185 33185 33185 33185 -25        
Total Volume and Open Interest 47,051 55,455 +426  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230615 33465 33465 33465 33465 -25 1 1 +1  
Dec23 230615 33235 33235 33235 33235 -25        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Jun23 230615 7310.0 7314.5 7246.0 7291.0 -40.5 128,218 221,782 -13,598  
Jul23 230615 7319.0 7324.5 7256.5 7301.5 -41.0 92,534 131,939 +61,096  
Aug23 230615 7321.0 7321.0 7321.0 7321.0 -40.5        
Sep23 230615 7330.0 7347.0 7319.0 7340.0 -41.0 388 791 +527  
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 221,140 354,513 +48,025  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230615 19425 19847 19392 19813 +390 99,877 113,550 -2,028  
Jul23 230615 19330 19752 19330 19725 +397 1,283 8,631 +519  
Aug23 230615 19747 19747 19747 19747 +389 0 1 +0  
Total Volume and Open Interest 101,320 134,795 -1,500  
DAX(EUREX) Weekly Monthly
Jun23 230615 16289.0 16338.0 16163.0 16298.0 -26.0 75,189 45,453 -25,952  
Sep23 230615 16429.0 16474.0 16304.0 16438.0 -29.0 35,390 59,580 +12,008  
Dec23 230615 16490.0 16591.0 16490.0 16591.0 -23.0 5 35 +4  
Total Volume and Open Interest 110,584 105,068 -13,940  
Mini-DAX(EUREX)
Jun23 230615 16295.0 16338.0 16164.0 16298.0 -26.0 42,319 10,971 -4,175  
Sep23 230615 16445.0 16473.0 16305.0 16438.0 -29.0 8,585 7,032 +2,241  
Dec23 230615 16590.0 16600.0 16544.0 16591.0 -23.0 8 13 +4  
Total Volume and Open Interest 50,912 18,016 -1,930  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230615 4369 4378 4334 4369 -11 1,346,468 1,717,861 -1,025,214  
Sep23 230615 4397 4405 4360 4395 -12 1,103,042 2,889,695 +513,636  
Dec23 230615 4408 4423 4408 4423 -11 8 60,353 +4  
Total Volume and Open Interest 2,449,518 4,678,266 -511,574  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230615 11283 11320 11248 11303 +18 60,311 111,336 -29,224  
Sep23 230615 11335 11366 11294 11348 +18 51,936 124,435 +15,663  
Dec23 230615 11382 11400 11381 11388 +18 40 779 -2  
Total Volume and Open Interest 112,287 236,550 -13,563  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230615 7593.00 7641.50 7581.50 7633.00 +17.00 241,245 109,103 -111,549  
Sep23 230615 7607.50 7655.50 7596.00 7646.50 +16.00 198,509 514,853 +66,377  
Dec23 230615 7706.50 7706.50 7706.50 7706.50 +16.00 0 95 +0  
Total Volume and Open Interest 439,754 624,051 -45,172  
SPI 200(SFE) Weekly Monthly
Jun23 230615 7169.0 7205.0 7168.0 7173.0 +4.0 101,115 87,997 -48,799  
Sep23 230615 7133.0 7167.0 7126.0 7138.0 +8.0 112,571 216,740 +32,052  
Dec23 230615 7183.0 7183.0 7183.0 7183.0 +8.0 0 488 +0  
Total Volume and Open Interest 213,718 305,260 -16,726  
FTSE MIB(ISE)
Jun23 230615 27735.00 27790.00 27555.00 27739.00 -96.00 35,775 62,511 -25,731  
Sep23 230615 27840.00 27885.00 27645.00 27831.00 -106.00 23,895 77,527 +14,950  
Dec23 230615 27770.00 27880.00 27750.00 27848.00 -106.00 2 258 +2  
Total Volume and Open Interest 59,672 140,296 -10,779  
KOSPI 200(KFE)
Sep23 230615 347.40 348.45 344.75 345.15 -1.25 214,858 280,077 +2,367  
Dec23 230615 349.25 350.30 346.80 347.00 -1.25 304 22,216 +4  
Mar24 230615 346.95 347.45 346.95 347.45 -1.05 0 11,398 +1  
Total Volume and Open Interest 215,162 334,387 +2,372  
GSCI(CME) Weekly Monthly
Jul23 230615 543.50 547.95 534.85 547.50 +6.90 2 540 +0  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?