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 Fri June 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230616 1426.00 1468.25 1426.00 1466.50 +38.25 144,129 152,640 -13,268 Hover/Click
Aug23 230616 1365.75 1413.25 1365.00 1407.50 +39.00 56,129 46,729 -2,550 Hover/Click
Sep23 230616 1308.00 1363.75 1306.50 1358.00 +49.00 25,316 43,159 +1,461 Hover/Click
Nov23 230616 1290.50 1347.25 1289.50 1342.25 +50.00 133,783 272,407 +4,245 Hover/Click
Jan24 230616 1296.75 1350.75 1296.50 1347.00 +48.25 27,921 45,793 +2,959 Hover/Click
Mar24 230616 1286.50 1330.00 1285.00 1327.75 +40.25 22,439 44,743 +2,937 Hover/Click
May24 230616 1278.25 1320.00 1278.25 1318.75 +36.75 10,242 22,670 +1,586 Hover/Click
Jul24 230616 1282.75 1318.25 1281.00 1317.75 +35.00 3,343 11,317 +384 Hover/Click
Aug24 230616 1287.25 1298.75 1277.75 1298.25 +31.50 133 781 +61 Hover/Click
Sep24 230616 1247.00 1255.00 1247.00 1255.00 +22.75 37 850 +14 Hover/Click
Nov24 230616 1218.00 1240.00 1217.00 1238.75 +20.00 1,065 8,429 -43 Hover/Click
Jan25 230616 1240.75 1240.75 1240.75 1240.75 +20.25 5 74 +0 Hover/Click
Mar25 230616 1232.50 1232.50 1232.50 1232.50 +20.25 0 5 +0 Hover/Click
May25 230616 1225.50 1225.50 1225.50 1225.50 +20.25 0 849 +0 Hover/Click
Total Volume and Open Interest 424,576 650,774 -2,219  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230616 393.70 417.00 392.40 416.40 +22.20 64,742 84,448 -9,850 Hover/Click
Aug23 230616 390.40 413.60 389.40 413.40 +23.00 39,422 76,490 +3,046 Hover/Click
Sep23 230616 387.00 409.20 386.30 409.10 +22.30 25,315 57,059 -410 Hover/Click
Oct23 230616 382.80 404.00 382.80 403.70 +20.40 16,870 38,208 +1,381 Hover/Click
Dec23 230616 383.80 403.80 383.20 403.30 +19.50 60,686 172,522 +2,945 Hover/Click
Jan24 230616 381.80 400.60 381.20 400.10 +18.40 10,898 38,769 +1,943 Hover/Click
Mar24 230616 374.80 391.30 374.40 391.00 +16.20 6,571 19,260 +33 Hover/Click
May24 230616 374.00 385.50 370.40 385.20 +14.30 3,613 10,987 +402 Hover/Click
Jul24 230616 370.90 384.90 370.50 384.40 +13.60 2,160 6,207 +152 Hover/Click
Aug24 230616 371.70 381.90 368.70 381.40 +12.60 394 1,494 +32 Hover/Click
Total Volume and Open Interest 231,550 509,960 -103  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230616 58.43 60.24 58.40 59.69 +1.26 78,940 78,647 -10,353 Hover/Click
Aug23 230616 57.45 59.39 57.43 58.76 +1.31 33,485 78,839 +856 Hover/Click
Sep23 230616 56.90 58.91 56.90 58.23 +1.35 20,346 48,534 +542 Hover/Click
Oct23 230616 56.61 58.57 56.60 57.94 +1.38 13,280 33,466 +408 Hover/Click
Dec23 230616 56.50 58.45 56.47 57.87 +1.42 61,252 170,928 +4,325 Hover/Click
Jan24 230616 56.23 58.18 56.19 57.63 +1.45 15,577 32,699 +550 Hover/Click
Mar24 230616 55.70 57.62 55.67 57.03 +1.33 7,763 25,475 -481 Hover/Click
May24 230616 55.27 57.16 55.19 56.52 +1.27 3,398 18,238 +0 Hover/Click
Jul24 230616 54.82 56.76 54.82 56.06 +1.26 2,873 22,150 -838 Hover/Click
Aug24 230616 55.00 56.15 55.00 55.49 +1.21 102 1,966 +6 Hover/Click
Total Volume and Open Interest 237,503 518,032 -4,969  
Canola(WCE) Weekly Monthly
Jul23 230616 713.9 763.0 713.2 733.3 +18.2 24,149 47,437 -8,648 Hover/Click
Nov23 230616 693.0 738.1 690.0 710.4 +17.4 30,232 151,921 +5,546 Hover/Click
Jan24 230616 698.1 743.8 697.4 717.3 +16.8 8,833 22,791 +2,396 Hover/Click
Mar24 230616 705.0 748.1 703.9 723.5 +16.2 3,447 13,592 +1,926 Hover/Click
May24 230616 710.0 751.6 710.0 728.8 +15.1 205 5,400 +104 Hover/Click
Jul24 230616 713.9 752.8 713.9 732.0 +14.1 303 3,189 +0 Hover/Click
Total Volume and Open Interest 67,523 244,909 +1,408  
Corn(CBOT) Weekly Monthly
Jul23 230616 623.00 641.00 622.25 640.25 +17.00 194,030 241,605 -24,622 Hover/Click
Sep23 230616 569.00 594.75 568.25 594.00 +24.00 159,383 384,176 +2,829 Hover/Click
Dec23 230616 573.50 598.00 572.50 597.50 +23.00 217,470 461,709 +17,774 Hover/Click
Mar24 230616 580.75 604.25 580.25 604.00 +21.75 28,606 77,448 +3,681 Hover/Click
May24 230616 584.00 605.75 583.75 605.75 +20.25 8,627 23,130 +478 Hover/Click
Jul24 230616 583.25 603.75 583.25 603.50 +18.50 12,202 40,834 -495 Hover/Click
Sep24 230616 539.00 551.25 537.75 551.00 +13.50 2,422 8,569 +731 Hover/Click
Dec24 230616 530.00 542.00 529.00 541.50 +11.25 7,529 34,190 +3,029 Hover/Click
Mar25 230616 537.00 549.00 537.00 548.75 +11.00 58 786 +27 Hover/Click
May25 230616 551.25 551.25 551.25 551.25 +10.75 4 42 +0 Hover/Click
Total Volume and Open Interest 630,371 1,274,340 +3,441  
Wheat(CBOT) Weekly Monthly
Jul23 230616 659.75 697.00 656.00 688.00 +26.50 72,093 100,513 -9,473 Hover/Click
Sep23 230616 672.00 709.50 669.75 701.50 +28.75 57,069 143,398 +2,267 Hover/Click
Dec23 230616 684.75 722.50 682.50 715.75 +29.00 32,366 81,535 +4,318 Hover/Click
Mar24 230616 697.50 733.50 697.25 727.25 +28.25 8,595 23,895 -636 Hover/Click
May24 230616 706.50 739.75 704.75 734.00 +27.75 4,255 9,572 +358 Hover/Click
Jul24 230616 707.00 741.75 707.00 736.00 +25.50 1,406 14,359 -36 Hover/Click
Total Volume and Open Interest 176,234 377,684 -3,089  
Wheat(KCBT) Weekly Monthly
Jul23 230616 811.00 852.75 805.25 842.00 +29.25 17,982 36,633 -3,949 Hover/Click
Sep23 230616 807.25 849.00 802.50 839.00 +30.25 18,720 74,934 +1,315 Hover/Click
Dec23 230616 806.00 847.00 801.00 837.00 +31.00 8,266 43,457 +827 Hover/Click
Mar24 230616 801.50 842.00 795.50 830.75 +31.00 1,968 18,375 +39 Hover/Click
May24 230616 797.00 834.50 789.50 823.25 +30.50 604 3,936 +52 Hover/Click
Jul24 230616 788.50 816.75 775.50 806.25 +27.75 261 3,571 -6 Hover/Click
Sep24 230616 791.50 815.00 778.25 804.75 +23.00 48 504 -2 Hover/Click
Total Volume and Open Interest 47,959 182,068 -1,670  
Wheat(MGE) Weekly Monthly
Jul23 230616 830.25 861.00 829.25 853.50 +20.75 4,260 17,045 -1,803 Hover/Click
Sep23 230616 832.25 863.25 829.25 856.50 +23.00 5,560 24,720 +1,672 Hover/Click
Dec23 230616 836.00 866.00 833.50 860.25 +22.25 1,653 13,214 +483 Hover/Click
Mar24 230616 846.25 870.00 846.25 864.50 +21.50 43 3,113 +0 Hover/Click
May24 230616 865.75 865.75 862.25 862.25 +18.25 3 197 +0 Hover/Click
Jul24 230616 848.50 848.50 842.00 844.00 +9.00 0 74 +0 Hover/Click
Total Volume and Open Interest 11,527 58,511 +356  
Oats(CBOT) Weekly Monthly
Jul23 230616 405.50 409.00 401.25 404.50 +1.25 425 1,791 -20 Hover/Click
Sep23 230616 408.00 409.25 403.00 405.25 +1.50 165 692 -18 Hover/Click
Dec23 230616 408.75 413.00 406.50 407.50 -2.25 327 1,600 +56 Hover/Click
Mar24 230616 413.50 413.50 413.50 413.50 -3.00 13 156 +0 Hover/Click
Total Volume and Open Interest 930 4,252 +18  
Rough Rice(CBOT) Weekly Monthly
Jul23 230616 17.75 18.09 17.64 17.80 +0.06 557 1,979 -110 Hover/Click
Sep23 230616 15.34 15.45 15.30 15.44 +0.09 444 5,860 +187 Hover/Click
Nov23 230616 15.48 15.48 15.48 15.48 +0.08 25 777 +17 Hover/Click
Jan24 230616 15.61 15.61 15.61 15.61 +0.06 1 59 +1 Hover/Click
Total Volume and Open Interest 1,027 8,676 +95  
Live Cattle(CME) Weekly Monthly
Jun23 230616 177.580 178.900 177.000 178.350 +0.770 1,177 6,095 -540 Hover/Click
Aug23 230616 171.035 172.300 170.830 171.735 +0.655 24,845 146,483 -985 Hover/Click
Oct23 230616 174.400 175.850 174.380 175.350 +1.000 10,422 85,723 -22 Hover/Click
Dec23 230616 178.250 179.800 178.100 179.100 +1.115 8,479 53,293 +725 Hover/Click
Feb24 230616 181.350 183.330 181.350 182.800 +1.565 3,351 24,094 +224 Hover/Click
Apr24 230616 183.750 185.850 183.750 185.300 +1.550 1,773 16,010 +97 Hover/Click
Total Volume and Open Interest 50,982 343,098 -288  
Feeder Cattle(CME) Weekly Monthly
Aug23 230616 233.000 236.400 232.700 234.935 +0.805 10,233 30,116 -1,826 Hover/Click
Sep23 230616 236.000 239.500 236.000 238.185 +0.650 3,056 10,085 +93 Hover/Click
Oct23 230616 238.500 241.700 238.285 240.300 +0.500 2,340 6,937 -356 Hover/Click
Nov23 230616 238.950 242.735 238.950 241.300 +0.420 1,581 6,489 -208 Hover/Click
Jan24 230616 238.300 241.985 238.300 240.700 +0.700 684 4,093 -15 Hover/Click
Mar24 230616 239.750 242.350 239.630 241.000 +0.565 278 1,319 +52 Hover/Click
Apr24 230616 242.685 244.350 242.150 243.785 +1.035 138 503 -1 Hover/Click
Total Volume and Open Interest 18,377 59,743 -2,248  
Lean Hogs(CME) Weekly Monthly
Jul23 230616 92.100 93.730 92.100 92.850 +0.920 20,461 32,814 -2,302 Hover/Click
Aug23 230616 90.300 92.000 89.130 90.680 +0.380 25,095 73,927 -1,615 Hover/Click
Oct23 230616 80.000 81.200 79.230 80.080 -0.150 8,108 38,093 +540 Hover/Click
Dec23 230616 76.480 77.050 75.750 75.950 -0.550 5,397 25,744 +433 Hover/Click
Feb24 230616 81.300 81.930 80.700 80.830 -0.600 3,489 16,909 +101 Hover/Click
Apr24 230616 86.500 86.930 85.800 85.930 -0.450 1,326 5,949 +482 Hover/Click
May24 230616 90.900 90.900 90.300 90.650 +0.550 6 139 +4  
Jun24 230616 96.200 97.030 96.000 96.250 -0.050 171 1,180 +73 Hover/Click
Total Volume and Open Interest 64,064 195,289 -2,279  
Class III Milk(CME) Weekly Monthly
Jun23 230616 14.94 14.96 14.92 14.94 +0.01 160 7,163 +56 Hover/Click
Jul23 230616 15.48 15.58 15.31 15.31 -0.07 672 6,868 -18 Hover/Click
Aug23 230616 16.25 16.43 16.16 16.16 -0.02 592 4,890 +311 Hover/Click
Sep23 230616 17.25 17.45 17.20 17.24 +0.02 82 2,956 +21 Hover/Click
Oct23 230616 18.19 18.19 17.94 18.03 +0.20 44 1,919 +21 Hover/Click
Nov23 230616 18.44 18.49 18.31 18.38 +0.14 21 1,632 +19 Hover/Click
Dec23 230616 18.11 18.29 18.11 18.13 +0.17 30 1,313 +18 Hover/Click
Jan24 230616 18.00 18.02 17.88 17.98 +0.08 6 427 +1 Hover/Click
Feb24 230616 18.00 18.05 17.95 17.95 +0.17 3 394 +1 Hover/Click
Mar24 230616 17.97 17.97 17.97 17.97 +0.07 1 423 +0 Hover/Click
Apr24 230616 17.91 18.00 17.91 18.00 +0.12 0 274 +0 Hover/Click
May24 230616 17.95 18.00 17.95 18.00 +0.06 0 267 +0 Hover/Click
Jun24 230616 18.00 18.00 18.00 18.00 +0.06 0 267 +0 Hover/Click
Total Volume and Open Interest 1,623 29,120 +436  
Cocoa(ICE) Weekly Monthly
Jul23 230616 3218 3228 3171 3188 -38 7,851 16,160 -3,846 Hover/Click
Sep23 230616 3257 3269 3212 3236 -26 40,558 157,741 +1,323 Hover/Click
Dec23 230616 3267 3277 3221 3245 -25 26,271 98,585 +2,773 Hover/Click
Mar24 230616 3228 3240 3186 3215 -16 11,728 49,660 +2,550 Hover/Click
May24 230616 3200 3213 3153 3184 -15 2,070 10,325 -137 Hover/Click
Jul24 230616 3172 3175 3129 3154 -13 830 6,893 +230 Hover/Click
Sep24 230616 3137 3138 3106 3124 -11 764 4,873 +446 Hover/Click
Total Volume and Open Interest 90,307 345,587 +3,473  
Coffee "C"(ICE) Weekly Monthly
Jul23 230616 187.70 188.30 184.30 184.90 -2.10 9,257 12,558 -3,851 Hover/Click
Sep23 230616 183.40 184.20 179.85 180.75 -2.20 20,776 90,039 +1,549 Hover/Click
Dec23 230616 181.50 182.35 178.20 179.00 -2.25 6,338 41,614 -40 Hover/Click
Mar24 230616 181.50 182.25 178.35 179.15 -2.15 2,132 19,043 -129 Hover/Click
May24 230616 182.60 182.60 179.15 179.95 -2.10 607 8,757 -40 Hover/Click
Jul24 230616 181.50 181.90 179.85 180.65 -2.00 300 4,333 +5 Hover/Click
Total Volume and Open Interest 39,753 183,211 -2,379  
Orange Juice(ICE) Weekly Monthly
Jul23 230616 268.85 268.85 260.65 265.65 -0.75 736 4,759 -558 Hover/Click
Sep23 230616 263.00 263.50 256.30 262.05 -0.35 649 3,220 +301 Hover/Click
Nov23 230616 250.70 255.70 249.55 255.15 +0.75 42 599 -11 Hover/Click
Jan24 230616 245.20 251.10 245.20 249.95 +1.05 3 44 +0 Hover/Click
Mar24 230616 242.70 242.70 242.70 242.70 +1.05 0 8 +0 Hover/Click
May24 230616 228.70 228.70 228.70 228.70 +1.05 0 7 +0 Hover/Click
Total Volume and Open Interest 1,430 8,637 -268  
Sugar #11(ICE) Weekly Monthly
Jul23 230616 26.07 26.49 25.96 26.43 +0.43 119,777 149,358 -32,197 Hover/Click
Oct23 230616 25.75 26.14 25.63 26.09 +0.46 99,865 388,638 +3,251 Hover/Click
Mar24 230616 25.50 25.88 25.38 25.83 +0.42 28,958 187,977 +6,655 Hover/Click
May24 230616 23.99 24.27 23.84 24.17 +0.27 9,312 75,022 +1,958 Hover/Click
Jul24 230616 23.20 23.42 23.04 23.29 +0.16 10,845 95,085 +702 Hover/Click
Oct24 230616 22.56 22.71 22.37 22.55 +0.05 2,162 39,006 +320 Hover/Click
Mar25 230616 22.26 22.34 22.05 22.21 +0.01 556 24,646 +96 Hover/Click
May25 230616 20.91 20.97 20.74 20.84 -0.03 217 6,722 -73 Hover/Click
Jul25 230616 20.12 20.21 19.99 20.03 -0.06 160 6,148 -32 Hover/Click
Total Volume and Open Interest 272,109 979,539 -19,172  
London Cocoa(LCE) Weekly Monthly
Jul23 230616 2608 2608 2563 2571 -34 7,703 37,424 -2,219 Hover/Click
Sep23 230616 2494 2504 2463 2478 -13 15,259 88,424 -1,221 Hover/Click
Dec23 230616 2421 2438 2401 2416 -10 6,143 68,267 +498 Hover/Click
Mar24 230616 2355 2372 2336 2355 -3 6,762 95,954 +1,376 Hover/Click
May24 230616 2325 2342 2308 2327 -3 3,749 27,661 +1,506 Hover/Click
Jul24 230616 2304 2316 2282 2302 -2 1,166 12,121 +55 Hover/Click
Sep24 230616 2292 2293 2260 2279 -2 559 6,268 -52 Hover/Click
Total Volume and Open Interest 41,880 341,650 +39  
London Sugar(LCE) Weekly Monthly
Aug23 230616 688.00 703.30 686.50 702.50 +17.50 7,222 29,808 -1,041 Hover/Click
Oct23 230616 688.60 700.60 686.50 700.00 +14.10 4,619 23,199 +724 Hover/Click
Dec23 230616 688.20 697.20 685.10 696.50 +12.00 1,981 17,688 +608 Hover/Click
Mar24 230616 681.50 688.50 678.30 688.20 +10.10 1,129 8,394 +196 Hover/Click
May24 230616 667.00 672.50 663.10 671.80 +8.00 324 4,260 +132 Hover/Click
Total Volume and Open Interest 15,546 88,170 +761  
Cotton(ICE) Weekly Monthly
Jul23 230616 80.53 81.98 80.53 81.46 +0.82 7,680 13,384 -3,443 Hover/Click
Oct23 230616 81.37 82.05 81.37 82.05 +0.17 15 77 +14 Hover/Click
Dec23 230616 79.60 80.84 79.48 80.10 +0.50 21,705 115,673 +2,549 Hover/Click
Mar24 230616 79.62 80.81 79.56 80.20 +0.49 4,948 20,943 +2,087 Hover/Click
May24 230616 80.18 81.00 80.12 80.47 +0.41 1,106 6,409 +13 Hover/Click
Jul24 230616 80.43 81.11 80.37 80.70 +0.37 476 5,204 +218 Hover/Click
Total Volume and Open Interest 36,088 171,169 +1,461  
Crude Oil(NYM) Weekly Monthly
Jul23 230616 70.55 71.89 69.95 71.78 +1.16 115,613 71,029 -28,401 Hover/Click
Aug23 230616 70.81 72.03 70.18 71.93 +1.12 262,831 345,056 +13,331 Hover/Click
Sep23 230616 70.85 72.01 70.23 71.92 +1.07 110,512 281,280 -3,182 Hover/Click
Oct23 230616 70.64 71.85 70.11 71.75 +1.03 46,899 190,025 +1,808 Hover/Click
Nov23 230616 70.50 71.59 69.96 71.51 +0.99 27,700 82,982 +58 Hover/Click
Dec23 230616 70.23 71.32 69.69 71.23 +0.96 75,399 210,581 +2,156 Hover/Click
Jan24 230616 69.79 70.98 69.45 70.93 +0.95 15,539 55,201 -426 Hover/Click
Feb24 230616 69.48 70.69 69.16 70.62 +0.92 5,608 27,959 -479 Hover/Click
Mar24 230616 69.23 70.36 68.87 70.32 +0.91 13,427 49,232 +540 Hover/Click
Apr24 230616 68.85 70.02 68.60 70.02 +0.89 1,469 24,921 +199 Hover/Click
May24 230616 68.82 69.77 68.33 69.73 +0.88 950 18,396 -18 Hover/Click
Jun24 230616 68.44 69.54 68.07 69.46 +0.88 25,830 110,798 +593 Hover/Click
Jul24 230616 68.21 69.19 68.21 69.16 +0.87 890 17,275 -123 Hover/Click
Aug24 230616 68.26 68.88 68.23 68.86 +0.86 684 13,244 -104 Hover/Click
Sep24 230616 67.98 68.57 67.48 68.57 +0.84 2,718 37,226 +58 Hover/Click
Oct24 230616 67.70 68.30 67.70 68.30 +0.82 419 11,620 +46 Hover/Click
Total Volume and Open Interest 746,526 1,853,308 -9,169  
e-miNY Crude Oil(NYM)
Jul23 230616 70.525 71.775 69.975 71.775 +1.150 2,190 2,962 -170  
Aug23 230616 70.850 72.025 70.200 71.925 +1.125 11,902 2,142 +223  
Sep23 230616 70.775 72.000 70.225 71.925 +1.075 321 401 +29  
Oct23 230616 70.500 71.800 70.150 71.750 +1.025 13 39 -3  
Nov23 230616 70.400 71.525 69.950 71.500 +0.975 26 25 +4  
Dec23 230616 70.200 71.250 69.675 71.225 +0.950 104 413 -21  
Jan24 230616 70.500 70.975 69.450 70.925 +0.925 3 30 +3  
Feb24 230616 69.200 70.625 69.200 70.625 +0.925 0 17 +0  
Mar24 230616 70.325 70.325 70.325 70.325 +0.925 0 12 +0  
Apr24 230616 68.550 70.025 68.550 70.025 +0.900 1 4 +0  
Total Volume and Open Interest 14,564 6,155 +63  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230616 248.25 255.62 247.35 255.14 +7.18 48,210 59,792 -3,690 Hover/Click
Aug23 230616 245.36 250.81 244.56 250.48 +5.04 47,321 58,663 +1,471 Hover/Click
Sep23 230616 244.95 249.43 243.53 249.08 +4.50 30,342 36,791 -144 Hover/Click
Oct23 230616 243.57 248.36 242.91 248.08 +4.07 12,784 36,178 -2,342 Hover/Click
Nov23 230616 243.45 247.19 242.08 246.92 +3.79 9,938 23,666 +851 Hover/Click
Dec23 230616 241.65 245.93 240.89 245.65 +3.51 18,962 40,489 -2,966 Hover/Click
Jan24 230616 241.00 245.06 240.83 244.77 +3.24 3,487 13,746 +289 Hover/Click
Feb24 230616 242.43 243.73 240.08 243.62 +3.05 1,529 6,705 -104 Hover/Click
Mar24 230616 237.58 241.99 237.58 241.75 +2.93 2,712 9,556 +305 Hover/Click
Apr24 230616 235.00 239.30 235.00 239.05 +2.74 561 5,073 +126 Hover/Click
May24 230616 236.08 237.27 233.88 237.25 +2.63 608 2,507 +128 Hover/Click
Jun24 230616 233.22 236.06 231.80 235.87 +2.52 1,913 13,304 +331 Hover/Click
Jul24 230616 232.00 235.29 232.00 235.29 +2.49 139 1,305 +23 Hover/Click
Aug24 230616 231.00 234.92 231.00 234.92 +2.52 57 1,093 -6 Hover/Click
Total Volume and Open Interest 180,131 324,694 -5,544  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230616 265.04 268.34 262.73 268.05 +3.88 63,974 59,857 -5,584 Hover/Click
Aug23 230616 254.67 259.05 253.08 258.85 +5.07 80,089 84,435 +9,048 Hover/Click
Sep23 230616 245.86 250.85 244.78 250.70 +5.23 40,674 60,816 -444 Hover/Click
Oct23 230616 223.87 228.02 222.55 227.79 +4.22 23,118 49,896 +2,220 Hover/Click
Nov23 230616 216.21 219.95 214.32 219.69 +4.21 11,401 23,775 +1,738 Hover/Click
Dec23 230616 211.29 215.21 209.66 214.91 +4.01 9,197 26,877 -408 Hover/Click
Jan24 230616 209.15 213.30 208.88 213.02 +3.80 2,557 18,917 -35 Hover/Click
Feb24 230616 209.00 212.77 207.93 212.77 +3.67 1,301 6,101 -81 Hover/Click
Mar24 230616 209.75 213.52 208.74 213.52 +3.63 718 5,684 +132 Hover/Click
Apr24 230616 226.60 229.51 225.68 229.51 +3.49 433 2,210 +59 Hover/Click
Total Volume and Open Interest 234,768 348,305 +7,109  
e-miNY RBOB Gasoline(NYM)
Jul23 230616 264.20 268.10 264.20 268.05 +3.88 0 2 +0  
Aug23 230616 258.85 258.85 258.85 258.85 +5.07        
Sep23 230616 250.70 250.70 250.70 250.70 +5.23        
Oct23 230616 227.79 227.79 227.79 227.79 +4.22        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230616 2.552 2.653 2.522 2.632 +0.099 260,280 129,970 -27,496 Hover/Click
Aug23 230616 2.627 2.733 2.594 2.721 +0.112 143,192 168,618 +7,345 Hover/Click
Sep23 230616 2.621 2.721 2.588 2.715 +0.109 111,605 279,129 +5,163 Hover/Click
Oct23 230616 2.734 2.822 2.696 2.818 +0.099 57,776 110,300 -419 Hover/Click
Nov23 230616 3.138 3.219 3.100 3.217 +0.086 24,175 71,562 +976 Hover/Click
Dec23 230616 3.572 3.641 3.535 3.632 +0.063 15,056 42,498 -555 Hover/Click
Jan24 230616 3.819 3.880 3.779 3.873 +0.051 33,868 78,846 +366 Hover/Click
Feb24 230616 3.746 3.802 3.700 3.789 +0.043 14,537 37,521 +1,424 Hover/Click
Mar24 230616 3.460 3.525 3.429 3.513 +0.036 17,098 67,035 +817 Hover/Click
Apr24 230616 3.155 3.195 3.108 3.182 +0.025 14,606 64,040 +1,851 Hover/Click
May24 230616 3.131 3.170 3.091 3.159 +0.020 5,324 28,882 +986 Hover/Click
Jun24 230616 3.239 3.265 3.192 3.255 +0.017 3,365 12,079 +7 Hover/Click
Jul24 230616 3.344 3.364 3.296 3.354 +0.012 2,652 12,440 +566 Hover/Click
Aug24 230616 3.382 3.410 3.337 3.389 +0.007 2,122 11,338 +187 Hover/Click
Sep24 230616 3.350 3.390 3.308 3.352 +0.002 2,569 11,193 +81 Hover/Click
Oct24 230616 3.429 3.453 3.370 3.429 -0.001 4,888 33,987 +815 Hover/Click
Total Volume and Open Interest 725,962 1,329,184 -3,668  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230616 75.64 76.74 75.08 76.61 +0.94 260,413 322,754 -13,066 Hover/Click
Sep23 230616 75.64 76.70 75.14 76.58 +0.92 220,092 463,938 +6,874 Hover/Click
Oct23 230616 75.46 76.48 74.96 76.36 +0.90 101,184 236,869 +10,198 Hover/Click
Nov23 230616 75.17 76.17 74.71 76.08 +0.89 49,824 154,032 +4,453 Hover/Click
Dec23 230616 74.88 75.90 74.44 75.78 +0.87 120,000 277,380 +1,422 Hover/Click
Jan24 230616 74.58 75.59 74.16 75.47 +0.86 27,003 90,370 +2,352 Hover/Click
Feb24 230616 74.10 75.26 73.88 75.17 +0.86 14,052 78,218 -1,057 Hover/Click
Mar24 230616 73.80 74.96 73.59 74.87 +0.86 15,117 68,634 -851 Hover/Click
Apr24 230616 73.59 74.66 73.31 74.57 +0.85 4,615 20,378 -109 Hover/Click
May24 230616 73.27 74.38 73.05 74.29 +0.84 2,883 26,667 -96 Hover/Click
Jun24 230616 73.04 74.14 72.81 74.03 +0.83 29,022 106,250 +100 Hover/Click
Jul24 230616 72.98 73.77 72.98 73.77 +0.82 1,244 17,253 +42 Hover/Click
Aug24 230616 73.53 73.53 73.53 73.53 +0.81 2,448 15,740 +952 Hover/Click
Sep24 230616 73.29 73.29 73.29 73.29 +0.80 2,597 24,792 -142 Hover/Click
Total Volume and Open Interest 892,923 2,232,587 +11,571  
Gas Oil(ICE) Weekly Monthly
Jul23 230616 725.75 745.25 721.25 736.00 +23.75 101,626 133,502 -1,474 Hover/Click
Aug23 230616 713.00 726.75 708.25 720.25 +19.00 106,769 111,172 +3,923 Hover/Click
Sep23 230616 708.00 722.00 704.00 715.50 +17.50 78,650 81,065 +1,698 Hover/Click
Oct23 230616 705.50 719.75 702.50 713.25 +16.50 37,802 72,785 -2,603 Hover/Click
Nov23 230616 699.50 713.75 697.50 707.25 +15.50 20,109 40,765 +523 Hover/Click
Dec23 230616 693.00 706.25 690.00 699.50 +14.00 45,705 108,804 +1,020 Hover/Click
Jan24 230616 691.00 703.25 688.50 697.25 +13.25 5,315 24,481 +970 Hover/Click
Feb24 230616 689.50 701.00 687.00 695.00 +12.75 2,273 14,798 -74 Hover/Click
Mar24 230616 686.50 697.50 683.75 691.75 +12.25 6,728 30,940 +1,468 Hover/Click
Apr24 230616 683.25 694.00 681.00 688.25 +11.75 1,395 9,602 +357 Hover/Click
Total Volume and Open Interest 419,550 722,434 +6,459  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230616 70.55 71.82 69.97 71.78 +1.16 12,719 21,543 -8,806 Hover/Click
Aug23 230616 70.85 72.03 70.20 71.93 +1.12 40,900 106,198 +406 Hover/Click
Sep23 230616 70.70 72.00 70.31 71.92 +1.07 39,023 81,165 +861 Hover/Click
Oct23 230616 70.61 71.75 70.18 71.75 +1.03 27,683 36,546 +653 Hover/Click
Nov23 230616 70.64 71.52 70.19 71.51 +0.99 11,311 17,653 +311 Hover/Click
Dec23 230616 70.17 71.23 70.09 71.23 +0.96 13,776 80,541 -131 Hover/Click
Jan24 230616 70.93 70.93 70.93 70.93 +0.94 770 10,938 +98 Hover/Click
Feb24 230616 70.62 70.62 70.62 70.62 +0.92 163 6,958 -8 Hover/Click
Mar24 230616 69.99 70.32 69.99 70.32 +0.91 1,022 10,569 +22 Hover/Click
Apr24 230616 69.55 70.02 69.55 70.02 +0.89 35 4,279 +3 Hover/Click
May24 230616 69.12 69.74 69.12 69.74 +0.89 41 3,252 -1 Hover/Click
Jun24 230616 68.82 69.46 68.82 69.46 +0.88 5,563 34,118 +933 Hover/Click
Jul24 230616 69.16 69.16 69.16 69.16 +0.87 38 2,614 +34 Hover/Click
Aug24 230616 68.86 68.86 68.86 68.86 +0.86 1,002 3,697 +1,001 Hover/Click
Sep24 230616 68.57 68.57 68.57 68.57 +0.84 408 8,306 +178 Hover/Click
Oct24 230616 68.30 68.30 68.30 68.30 +0.82 0 1,850 +0 Hover/Click
Total Volume and Open Interest 157,026 508,944 -3,829  
US Dollar Index(ICE) Weekly Monthly
Jun23 230616 102.110 102.257 102.050 102.257 +0.150 10,200 3,008 -4,724 Hover/Click
Sep23 230616 101.745 102.010 101.585 101.838 +0.123 29,394 26,077 +2,537 Hover/Click
Dec23 230616 101.520 101.520 101.507 101.507 +0.122 49 410 +34 Hover/Click
Total Volume and Open Interest 39,643 29,496 -2,153  
Australian Dollar(CME) Weekly Monthly
Jun23 230616 68.82 69.00 68.63 68.64 -0.28 36,541 21,922 -13,963 Hover/Click
Sep23 230616 68.98 69.15 68.72 68.95 -0.12 126,882 149,558 +4,446 Hover/Click
Dec23 230616 69.07 69.21 68.85 69.07 -0.11 16 172 +3 Hover/Click
Total Volume and Open Interest 164,176 172,537 -9,371  
British Pound(CME) Weekly Monthly
Jun23 230616 127.85 128.49 127.71 128.17 +0.34 41,211 82,298 -8,617 Hover/Click
Sep23 230616 127.98 128.63 127.84 128.47 +0.51 105,884 199,224 +15,259 Hover/Click
Dec23 230616 128.01 128.59 128.01 128.46 +0.52 3,796 11,540 +1,729 Hover/Click
Total Volume and Open Interest 152,151 295,603 +8,741  
Canadian Dollar(CME) Weekly Monthly
Jun23 230616 75.65 75.89 75.54 75.88 +0.17 77,954 50,781 -22,869 Hover/Click
Sep23 230616 75.75 75.99 75.64 75.98 +0.17 103,857 118,918 +31,059 Hover/Click
Dec23 230616 75.79 76.06 75.73 76.06 +0.17 260 3,016 +46 Hover/Click
Mar24 230616 76.04 76.13 75.96 76.13 +0.17 2 152 +2 Hover/Click
Total Volume and Open Interest 182,912 173,444 +8,255  
Japanese Yen(CME) Weekly Monthly
Jun23 230616 71.33 71.52 70.65 70.67 -0.60 100,593 56,382 -14,679 Hover/Click
Sep23 230616 72.31 72.53 71.47 71.53 -0.76 252,526 227,392 +17,188 Hover/Click
Dec23 230616 73.25 73.36 72.51 72.57 -0.76 26 477 +11 Hover/Click
Total Volume and Open Interest 354,772 289,220 +2,935  
Swiss Franc(CME) Weekly Monthly
Jun23 230616 112.18 112.35 111.94 111.95 -0.29 7,410 7,231 -3,257 Hover/Click
Sep23 230616 113.20 113.41 112.81 112.96 -0.34 30,090 34,571 +149 Hover/Click
Dec23 230616 114.04 114.37 113.80 114.00 -0.34 24 492 +12 Hover/Click
Total Volume and Open Interest 37,561 42,402 -3,059  
EuroFX(CME) Weekly Monthly
Jun23 230616 109.47 109.71 109.36 109.42 -0.09 102,160 130,873 -29,127 Hover/Click
Sep23 230616 109.97 110.23 109.70 109.96 -0.07 267,338 712,333 +39,805 Hover/Click
Dec23 230616 110.38 110.67 110.20 110.43 -0.08 2,572 7,583 +763 Hover/Click
Total Volume and Open Interest 373,192 855,805 +11,538  
Mexican Peso(CME) Weekly Monthly
Jun23 230616 584.00 585.25 582.00 584.25 -0.25 27,755 70,970 -10,421 Hover/Click
Sep23 230616 574.00 577.25 571.75 576.50 +2.25 56,446 234,301 +3,095 Hover/Click
Total Volume and Open Interest 84,218 305,367 -7,315  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230616 62.3200 62.4700 62.1200 62.1300 -0.2800 7,634 8,993 -2,112 Hover/Click
Sep23 230616 62.3300 62.4500 62.0700 62.2900 -0.0900 35,549 33,090 +367 Hover/Click
Total Volume and Open Interest 43,183 42,088 -1,745  
Brazilian Real(CME) Weekly Monthly
Jul23 230616 207.50 207.60 205.70 207.20 -0.70 4,208 46,867 +1,005  
Aug23 230616 206.65 206.65 204.75 206.20 -0.65 123 787 +60  
Sep23 230616 205.20 205.20 204.40 205.15 -0.65 15 3,584 +6 Hover/Click
Oct23 230616 204.15 204.15 204.15 204.15 -0.65        
Total Volume and Open Interest 4,346 51,238 +1,071  
Bitcoin RR(CME) Weekly Monthly
Jun23 230616 25600 26600 25145 26445 +975 10,605 10,199 +297 Hover/Click
Jul23 230616 25740 26720 25285 26565 +950 614 2,951 +57 Hover/Click
Aug23 230616 25905 26845 25475 26715 +945 43 180 +5 Hover/Click
Sep23 230616 26740 26975 25635 26845 +945 0 70 +0 Hover/Click
Oct23 230616 26965 27065 25750 26965 +945 0 6 +0 Hover/Click
Total Volume and Open Interest 11,263 13,448 +360  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230616 127~000 127~310 126~270 127~110 -0~130 769 1,702 -1,011 Hover/Click
Sep23 230616 127~270 128~010 126~260 127~110 -0~140 352,852 1,230,176 +1,564 Hover/Click
Dec23 230616 127~120 127~120 127~120 127~120 -0~140 0 6 +0 Hover/Click
Total Volume and Open Interest 353,621 1,231,884 +553  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230616 112~165 112~270 112~060 112~130 -0~135 1,626 4,145 -68 Hover/Click
Sep23 230616 113~150 113~165 112~245 113~015 -0~130 1,800,849 4,615,128 +20,038 Hover/Click
Dec23 230616 114~050 114~050 113~180 113~195 -0~130 2 99 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230616 107~206 107~244 107~062 107~124 -0~106 3,142 3,415 +1,162 Hover/Click
Sep23 230616 108~044 108~056 107~182 107~250 -0~110 1,391,118 4,940,505 +2,467 Hover/Click
Dec23 230616 108~144 108~144 108~144 108~144 -0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230616 101~271 102~000 101~250 101~306 -0~004 205 1,851 -608 Hover/Click
Sep23 230616 102~082 102~090 102~000 102~040 -0~046 737,379 3,441,108 +15,976 Hover/Click
Dec23 230616 102~264 102~264 102~264 102~264 -0~046 0 5 +0 Hover/Click
Total Volume and Open Interest 737,584 3,442,964 +15,368  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230616 95.080 95.105 95.070 95.090 +0.015 41,860 242,412 +719  
Sep23 230616 94.465 94.535 94.460 94.505 +0.020 32,384 205,011 -3,013  
Dec23 230616 94.180 94.280 94.180 94.225 +0.005 39,270 208,220 +3,130  
Mar24 230616 94.205 94.295 94.175 94.220 -0.020 39,627 126,201 +4,496  
Jun24 230616 94.365 94.420 94.280 94.330 -0.040 34,280 124,133 +2,400  
Sep24 230616 94.545 94.600 94.455 94.500 -0.055 27,442 93,013 +421  
Dec24 230616 94.725 94.780 94.640 94.680 -0.060 26,179 144,439 -2,791  
Mar25 230616 94.880 94.925 94.795 94.830 -0.065 15,804 80,829 +111  
Jun25 230616 95.025 95.060 94.945 94.975 -0.065 13,797 60,478 +1,308  
Sep25 230616 95.155 95.195 95.090 95.120 -0.060 12,387 39,574 -324  
Dec25 230616 95.300 95.325 95.225 95.255 -0.055 12,906 54,036 -910  
Mar26 230616 95.430 95.445 95.355 95.380 -0.050 8,055 46,470 -158  
Jun26 230616 95.525 95.550 95.470 95.495 -0.045 5,581 21,797 +422  
Sep26 230616 95.615 95.645 95.570 95.595 -0.040 5,050 16,032 +40  
Dec26 230616 95.675 95.740 95.660 95.685 -0.040 4,985 18,577 +22  
Mar27 230616 95.770 95.825 95.755 95.770 -0.040 4,822 22,485 -56  
Jun27 230616 95.830 95.890 95.830 95.845 -0.030 2,163 9,818 +111  
Sep27 230616 95.865 95.940 95.865 95.900 -0.030 1,359 2,928 -61  
Total Volume and Open Interest 329,694 1,668,588 +5,464  
Ultra T-Bond(CBOT)
Jun23 230616 136~16 137~05 135~28 136~20 -0~05 63 2,595 -27  
Sep23 230616 136~30 137~08 135~25 136~19 -0~09 220,417 1,464,966 +550  
Dec23 230616 136~19 136~19 136~19 136~19 -0~09        
Total Volume and Open Interest 220,480 1,467,561 +523  
Ultra 10-Yr T-Note(CBOT)
Jun23 230616 118~055 118~195 117~265 118~030 -0~145 139 1,641 -78  
Sep23 230616 119~160 119~175 118~210 119~005 -0~140 402,979 1,693,359 +7,715  
Dec23 230616 118~255 118~255 118~255 118~255 -0~140        
Total Volume and Open Interest 403,118 1,695,000 +7,637  
30 Day Federal Funds(CBOT)
Jun23 230616 94.920 94.923 94.918 94.920 +0.002 27,321 320,568 -9,075  
Jul23 230616 94.890 94.895 94.885 94.890 unch 37,287 347,718 -2,136  
Aug23 230616 94.755 94.760 94.735 94.740 -0.015 170,735 290,596 +4,162  
Sep23 230616 94.740 94.740 94.720 94.730 -0.010 26,743 70,507 +4,307  
Oct23 230616 94.720 94.725 94.690 94.710 -0.010 124,174 201,379 -3,498  
Nov23 230616 94.725 94.730 94.685 94.715 -0.010 111,263 170,376 +16,164  
Total Volume and Open Interest 591,341 1,626,688 +15,439  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230616 148.01 148.47 147.69 148.35 +0.31 530 15,726 +47 Hover/Click
Dec23 230616 148.25 148.25 148.25 148.25 +0.31       Hover/Click
Mar24 230616 148.25 148.25 148.25 148.25 +0.31       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230616 134.50 136.22 132.92 136.04 +1.56 97,965 204,048 +3,855  
Dec23 230616 135.54 135.54 135.54 135.54 +1.56 0 3 +0  
Mar24 230616 135.32 135.32 135.32 135.32 +1.56        
Total Volume and Open Interest 97,965 204,051 +3,855  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230616 132.77 133.24 132.18 133.15 +0.46 1,070,333 1,336,727 +116,554 Hover/Click
Dec23 230616 132.05 132.62 131.80 132.58 +0.46 7 39 +6 Hover/Click
Mar24 230616 132.63 132.63 132.63 132.63 +0.46       Hover/Click
Total Volume and Open Interest 1,070,340 1,336,766 +116,560  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230616 115.68 115.83 115.41 115.75 +0.16 949,348 1,482,239 +101,844 Hover/Click
Dec23 230616 117.16 117.16 117.16 117.16 +0.34 12 13 +12 Hover/Click
Mar24 230616 116.75 116.75 116.75 116.75 +0.16       Hover/Click
Total Volume and Open Interest 949,360 1,482,252 +101,856  
Euro-Schatz(EUREX)
Sep23 230616 105.01 105.05 104.94 105.03 +0.03 773,894 1,868,240 +130,031  
Dec23 230616 104.86 104.86 104.86 104.86 +0.03 0 6 -2  
Mar24 230616 104.86 104.86 104.86 104.86 +0.03        
Total Volume and Open Interest 773,894 1,868,246 +130,029  
3-Mth Euribor(EUREX)
Jun23 230616 96.415 96.415 96.415 96.415 unch 0 70 +0  
Sep23 230616 96.080 96.080 96.080 96.080 -0.005 0 69 +0  
Dec23 230616 96.090 96.090 96.090 96.090 -0.015 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230616 95~10 95~10 94~21 94~25 -0~05 0 119 +0 Hover/Click
Sep23 230616 94~22 95~12 94~13 94~23 -0~04 199,587 497,411 -1,376 Hover/Click
Total Volume and Open Interest 199,587 497,530 -1,376  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230616 96.415 96.425 96.405 96.410 -0.005 147,206 535,178 -5,953  
Sep23 230616 96.070 96.085 96.060 96.075 -0.010 295,580 590,842 +7,256  
Dec23 230616 96.095 96.100 96.070 96.090 -0.015 232,811 446,939 +4,595  
Total Volume and Open Interest 1,837,592 3,840,796 +55,734  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230616 95.32 95.36 95.30 95.31 -0.02 90,517 213,511 -1,331  
Dec23 230616 95.24 95.30 95.22 95.23 -0.02 39,392 173,457 -2,059  
Mar24 230616 95.31 95.37 95.28 95.30 -0.01 26,262 140,192 -2,913  
Jun24 230616 95.43 95.51 95.43 95.44 unch 24,271 121,324 -5,366  
Sep24 230616 95.58 95.66 95.57 95.59 unch 15,380 103,655 +1,114  
Dec24 230616 95.72 95.81 95.72 95.73 unch 9,562 59,996 -125  
Mar25 230616 95.84 95.95 95.83 95.86 unch 4,231 42,006 +460  
Jun25 230616 95.95 96.06 95.93 95.97 +0.02 1,150 12,853 -177  
Sep25 230616 96.04 96.10 96.04 96.04 +0.02 158 732 -200  
Dec25 230616 96.15 96.15 96.09 96.09 +0.03 0 190 +0  
Total Volume and Open Interest 210,927 868,336 -10,597  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230616 96.01 96.08 95.97 95.98 -0.02 122,974 963,219 +14,258  
Dec23 230616 95.98 95.98 95.98 95.98          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230616 96.04 96.14 96.01 96.03 unch 171,763 729,857 +13,564  
Dec23 230616 96.03 96.03 96.03 96.03          
Gold(CMX) Weekly Monthly
Jun23 230616 1961.4 1962.9 1953.5 1958.4 +0.6 329 1,674 -707 Hover/Click
Aug23 230616 1970.3 1980.4 1965.4 1971.2 +0.5 266,353 365,029 +1,793 Hover/Click
Oct23 230616 1989.2 1999.7 1985.0 1990.7 +0.5 1,815 11,976 +8 Hover/Click
Dec23 230616 2009.2 2019.1 2004.5 2010.1 +0.6 3,318 40,055 +474 Hover/Click
Feb24 230616 2028.7 2037.5 2024.5 2029.7 +1.0 561 5,789 -86 Hover/Click
Apr24 230616 2046.8 2054.2 2044.3 2048.1 +1.0 359 2,165 +75 Hover/Click
Jun24 230616 2065.6 2066.1 2065.6 2066.1 +1.1 112 1,377 +35 Hover/Click
Aug24 230616 2082.5 2082.5 2082.5 2082.5 +1.2 73 178 +2 Hover/Click
Oct24 230616 2103.2 2103.6 2097.4 2097.4 +1.5 64 55 +9 Hover/Click
Dec24 230616 2106.9 2115.8 2106.5 2111.5 +1.3 96 772 +42 Hover/Click
Feb25 230616 2128.7 2128.7 2128.7 2128.7 +2.1       Hover/Click
Apr25 230616 2146.7 2146.7 2146.7 2146.7 +2.4       Hover/Click
Total Volume and Open Interest 273,900 431,912 +1,525  
Silver(CMX) Weekly Monthly
Jul23 230616 2396.5 2429.0 2391.0 2412.6 +17.9 90,801 67,907 -4,005 Hover/Click
Sep23 230616 2417.0 2451.0 2412.5 2433.9 +18.1 14,219 73,204 +5,112 Hover/Click
Dec23 230616 2449.5 2482.0 2446.0 2466.6 +17.9 472 9,058 +69 Hover/Click
Mar24 230616 2495.5 2516.0 2495.5 2500.3 +18.4 45 1,687 +6 Hover/Click
May24 230616 2519.5 2522.0 2519.5 2522.0 +18.2 7 346 +1 Hover/Click
Jul24 230616 2542.0 2544.7 2542.0 2544.7 +18.3 0 176 +0 Hover/Click
Sep24 230616 2565.5 2565.5 2565.5 2565.5 +18.4 0 9 +0 Hover/Click
Total Volume and Open Interest 105,770 153,100 +1,266  
Platinum(NYMEX) Weekly Monthly
Jul23 230616 994.8 1002.6 977.9 987.3 -4.6 24,113 39,641 -2,956 Hover/Click
Oct23 230616 998.0 1006.2 982.9 992.0 -4.3 5,222 28,361 +2,176 Hover/Click
Jan24 230616 1003.5 1007.4 991.2 997.7 -3.8 190 858 +1 Hover/Click
Apr24 230616 1007.6 1012.6 996.0 1003.2 -3.1 122 94 -55 Hover/Click
Total Volume and Open Interest 29,649 68,982 -833  
Palladium(NYMEX) Weekly Monthly
Jun23 230616 1401.80 1401.80 1401.80 1401.80 +18.80 0 3 +0 Hover/Click
Sep23 230616 1389.50 1426.00 1387.50 1416.20 +18.90 1,730 12,353 -108 Hover/Click
Dec23 230616 1414.50 1430.00 1414.50 1428.50 +18.40 21 134 -1 Hover/Click
Total Volume and Open Interest 1,751 12,500 -109  
Copper(CMX) Weekly Monthly
Jul23 230616 389.05 392.70 387.80 388.90 -1.20 87,428 61,484 -6,416 Hover/Click
Sep23 230616 389.45 392.95 388.70 389.85 -0.55 37,028 87,752 +4,413 Hover/Click
Dec23 230616 389.95 393.35 389.30 390.80 -0.10 8,545 34,761 +1,005 Hover/Click
Mar24 230616 391.25 393.30 390.60 391.50 +0.30 1,637 13,047 +413 Hover/Click
May24 230616 392.50 392.90 390.10 391.65 +0.60 145 2,261 +62 Hover/Click
Total Volume and Open Interest 135,616 206,956 -425  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230616 34705 34888 34585 34604 -120 184,352 88,397 +2,754 Hover/Click
Dec23 230616 34980 35173 34899 34899 -62 69 87 +43 Hover/Click
Mar24 230616 35154 35317 35154 35154 +149 0 1 +0 Hover/Click
Jun24 230616 35104 35104 35104 35104 +55       Hover/Click
Total Volume and Open Interest 210,576 105,257    
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230616 34392 34582 34365 34582 +162 15,393 16,440 -6,265 Hover/Click
Sep23 230616 34694 34889 34585 34604 -120 79,071 13,012 +3,549 Hover/Click
Dec23 230616 34926 35164 34892 34899 -62 190 168 +41 Hover/Click
Mar24 230616 35200 35388 35154 35154 +149 0 6 +0 Hover/Click
Total Volume and Open Interest 94,654 29,626 -2,675  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230616 4469.00 4493.75 4451.00 4453.75 -17.50 2,023,296 2,216,666 +70,555 Hover/Click
Dec23 230616 4514.50 4540.50 4498.75 4500.75 -17.50 1,560 8,907 +396 Hover/Click
Mar24 230616 4576.25 4587.50 4548.50 4548.75 -17.25 283 1,964 +161 Hover/Click
Jun24 230616 4596.00 4596.00 4596.00 4596.00 -17.25 2 1,235 +1 Hover/Click
Total Volume and Open Interest 2,511,555 2,890,134 -34,115  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230616 4424.75 4459.50 4415.00 4453.25 +26.75 132,675 353,165 -49,694 Hover/Click
Sep23 230616 4468.50 4494.00 4451.00 4453.75 -17.50 1,005,581 100,762 +13,319 Hover/Click
Dec23 230616 4505.50 4544.00 4499.00 4500.75 -17.50 714 1,109 +57 Hover/Click
Mar24 230616 4566.00 4585.00 4548.00 4548.75 -17.25 9 175 +7 Hover/Click
Total Volume and Open Interest 1,138,982 455,241 -36,308  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230616 15368.00 15475.50 15258.50 15268.00 -106.00 734,111 247,939 +19,175 Hover/Click
Dec23 230616 15555.00 15668.00 15459.75 15464.00 -104.00 1,156 1,329 +212 Hover/Click
Mar24 230616 15730.50 15730.50 15629.00 15629.00 -104.00 0 2 +0 Hover/Click
Total Volume and Open Interest 875,044 333,425 -2,255  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230616 15193.75 15326.00 15130.25 15316.61 +128.61 152,424 64,835 -18,832 Hover/Click
Sep23 230616 15366.00 15475.50 15258.75 15268.00 -106.00 1,033,196 63,301 +14,019 Hover/Click
Dec23 230616 15552.25 15668.00 15457.50 15464.00 -104.00 1,504 995 +180 Hover/Click
Total Volume and Open Interest 1,187,138 129,229 -4,624  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230616 2612.10 2631.00 2594.90 2604.10 -13.30 12,591 38,313 +1,184 Hover/Click
Dec23 230616 2618.10 2618.10 2618.10 2618.10 -9.00       Hover/Click
Mar24 230616 2637.40 2637.40 2637.40 2637.40 -9.10       Hover/Click
Total Volume and Open Interest 14,759 40,933 +1,089  
Volatility Index(CBOE)
Jun23 230616 15.10 15.21 14.30 14.35 -0.75 69,826 109,438 -20,637  
Jul23 230616 17.05 17.25 16.45 16.48 -0.61 83,639 193,120 +7,820  
Aug23 230616 18.25 18.35 17.75 17.84 -0.41 25,006 63,393 +2,473  
Sep23 230616 19.40 19.45 18.92 19.04 -0.33 9,781 38,430 +418  
Total Volume and Open Interest 200,973 457,227 -8,668  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230616 1213.60 1213.60 1213.60 1213.60 -3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230616 1888.80 1909.10 1884.10 1909.10 +18.50 57,491 134,594 -10,399 Hover/Click
Sep23 230616 1906.80 1920.30 1884.70 1893.40 -15.60 252,216 526,380 +9,893 Hover/Click
Dec23 230616 1920.00 1937.30 1905.80 1912.00 -12.90 27 138 +2 Hover/Click
Total Volume and Open Interest 309,734 661,112 -504  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230616 1890.00 1909.10 1884.70 1909.10 +18.50 5,754 8,341 -6,784 Hover/Click
Sep23 230616 1906.30 1920.30 1884.80 1893.40 -15.60 94,904 12,267 +1,076 Hover/Click
Dec23 230616 1920.00 1935.70 1905.00 1912.00 -12.90 68 121 +20 Hover/Click
Total Volume and Open Interest 100,726 20,731 -5,688  
Nikkei 225(CME)
Sep23 230616 33525 34030 33215 33750 +205 11,526 16,346 +238  
Dec23 230616 33420 33820 33230 33605 +155 0 1 +0  
Total Volume and Open Interest 11,526 16,347 +238  
Nikkei 225(SGX) Weekly Monthly
Sep23 230616 33405 33725 33105 33650 +220 54,326 117,578 +2,894  
Dec23 230616 33160 33425 33160 33425 +215 15 9,197 +15  
Mar24 230616 33365 33365 33365 33365 +215 0 510 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230616 33515 33725 33105 33650 +240 1,242,695 324,492 -11,259  
Dec23 230616 33280 33490 32870 33400 +210 26,529 10,298 +1,310  
Mar24 230616 33160 33420 32820 33350 +240 2,203 2,365 +65  
Total Volume and Open Interest 1,362,469 429,608 +3,712  
Nikkei 225(JPX)
Sep23 230616 33520 33730 33110 33650 +240 93,649 208,742 +2,234  
Dec23 230616 33280 33480 32880 33400 +210 2,473 36,598 +932  
Mar24 230616 33190 33430 32870 33350 +240 215 4,060 +27  
Total Volume and Open Interest 96,351 290,337 +5,210  
Nikkei 225(CME) Yen
Sep23 230616 33445 33955 33135 33675 +210 43,490 55,490 +37  
Dec23 230616 33445 33695 32945 33445 +210        
Mar24 230616 33395 33395 33395 33395 +210        
Total Volume and Open Interest 43,490 55,492 +37  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230616 33675 33675 33675 33675 +210 0 1 +0  
Dec23 230616 33445 33445 33445 33445 +210        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun23 230616 7298.5 7396.5 7291.5 7382.5 +91.5 63,820 162,892 -58,890  
Jul23 230616 7312.0 7415.5 7304.5 7398.5 +97.0 66,726 190,454 +58,515  
Aug23 230616 7418.0 7418.0 7418.0 7418.0 +97.0        
Sep23 230616 7335.0 7440.0 7335.0 7437.0 +97.0 115 785 -6  
Dec23 230616 7487.5 7487.5 7487.5 7487.5 +97.0        
Mar24 230616 7548.0 7548.0 7548.0 7548.0 +97.0        
Total Volume and Open Interest 130,661 354,132 -381  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230616 19790 20185 19785 20127 +314 141,516 108,072 -5,478  
Jul23 230616 19700 20098 19700 20038 +313 3,159 9,538 +907  
Aug23 230616 20000 20064 20000 20064 +317 0 1 +0  
Total Volume and Open Interest 145,300 130,280 -4,515  
DAX(EUREX) Weekly Monthly
Jun23 230616 16297.0 16365.0 16274.0 16361.0 +63.0 50,798 28,432 -17,021  
Sep23 230616 16442.0 16572.0 16355.0 16519.0 +81.0 48,106 69,311 +9,731  
Dec23 230616 16703.0 16703.0 16674.0 16674.0 +83.0 3 35 +0  
Total Volume and Open Interest 98,907 97,778 -7,290  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230616 16438.0 16571.0 16412.0 16519.0 +81.0 12,017 9,125 +2,093  
Dec23 230616 16757.0 16757.0 16508.0 16674.0 +83.0 7 19 +6  
Total Volume and Open Interest 42,454 16,469 -1,547  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230616 4394 4438 4388 4430 +35 946,167 3,149,015 +259,320  
Dec23 230616 4430 4462 4417 4458 +35 6,010 60,357 +4  
Total Volume and Open Interest 1,740,566 4,395,819 -282,447  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230616 11361 11496 11352 11464 +116 34,121 130,234 +5,799  
Dec23 230616 11400 11505 11400 11505 +117 118 810 +31  
Mar24 230616 11460 11460 11460 11460 +117        
Total Volume and Open Interest 73,166 213,868 -22,682  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230616 7629.00 7688.00 7629.00 7645.50 +12.50 88,012 60,020 -49,083  
Sep23 230616 7641.50 7703.50 7627.00 7656.50 +10.00 108,331 545,162 +30,309  
Dec23 230616 7717.50 7717.50 7717.50 7717.50 +11.00 0 95 +0  
Total Volume and Open Interest 196,343 605,277 -18,774  
SPI 200(SFE) Weekly Monthly
Sep23 230616 7137.0 7232.0 7125.0 7229.0 +91.0 45,993 221,020 +4,280  
Dec23 230616 7233.0 7274.0 7233.0 7274.0 +91.0 0 488 +0  
Mar24 230616 7207.0 7207.0 7207.0 7207.0 +91.0        
Total Volume and Open Interest 52,322 259,187 -46,073  
FTSE MIB(ISE)
Jun23 230616 27750.00 27875.00 27730.00 27743.00 +4.00 24,809 43,936 -18,575  
Sep23 230616 27880.00 28060.00 27785.00 27960.00 +129.00 16,822 82,135 +4,608  
Dec23 230616 27960.00 27977.00 27870.00 27977.00 +129.00 3 260 +2  
Total Volume and Open Interest 41,634 126,331 -13,965  
KOSPI 200(KFE)
Sep23 230616 346.65 347.35 344.90 347.30 +2.15 236,591 276,777 -3,300  
Dec23 230616 348.50 349.20 346.90 349.05 +2.05 363 22,758 +542  
Mar24 230616 348.45 348.45 348.45 348.45 +1.00 2 11,398 +0  
Total Volume and Open Interest 236,958 332,279 -2,108  
GSCI(CME) Weekly Monthly
Jul23 230616 552.70 557.10 551.35 556.60 +9.10 4 540 +0  
Aug23 230616 559.10 559.10 559.10 559.10 +9.10        
Sep23 230616 556.60 556.60 556.60 556.60 +4.10        
Total Volume and Open Interest 4 540    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9