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 Mon June 19, 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 +38.25 124,157 165,908 -18,223 Hover/Click
Aug23 230616 1365.75 1413.25 1365.00 1407.50 +39.00 36,858 49,279 -3,662 Hover/Click
Sep23 230616 1308.00 1363.75 1306.50 1358.00 +49.00 15,257 41,698 +782 Hover/Click
Nov23 230616 1290.50 1347.25 1289.50 1342.25 +50.00 97,330 268,162 +10,292 Hover/Click
Jan24 230616 1296.75 1350.75 1296.50 1347.00 +48.25 14,118 42,834 +891 Hover/Click
Mar24 230616 1286.50 1330.00 1285.00 1327.75 +40.25 9,096 41,806 +654 Hover/Click
May24 230616 1278.25 1320.00 1278.25 1318.75 +36.75 4,362 21,084 +694 Hover/Click
Jul24 230616 1282.75 1318.25 1281.00 1317.75 +35.00 1,699 10,933 +576 Hover/Click
Aug24 230616 1287.25 1298.75 1277.75 1298.25 +31.50 64 720 +40 Hover/Click
Sep24 230616 1247.00 1255.00 1247.00 1255.00 +22.75 10 836 +2 Hover/Click
Nov24 230616 1218.00 1240.00 1217.00 1238.75 +20.00 306 8,472 +92 Hover/Click
Jan25 230616 1240.75 1240.75 1240.75 1240.75 +20.25 0 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 303,257 652,993 -7,862  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230616 393.70 417.00 392.40 416.40 +22.20 68,208 94,298 -9,848 Hover/Click
Aug23 230616 390.40 413.60 389.40 413.40 +23.00 33,556 73,444 +194 Hover/Click
Sep23 230616 387.00 409.20 386.30 409.10 +22.30 21,834 57,469 +299 Hover/Click
Oct23 230616 382.80 404.00 382.80 403.70 +20.40 13,689 36,827 +692 Hover/Click
Dec23 230616 383.80 403.80 383.20 403.30 +19.50 53,893 169,577 +2,777 Hover/Click
Jan24 230616 381.80 400.60 381.20 400.10 +18.40 6,838 36,826 +526 Hover/Click
Mar24 230616 374.80 391.30 374.40 391.00 +16.20 2,521 19,227 +371 Hover/Click
May24 230616 374.00 385.50 370.40 385.20 +14.30 1,340 10,585 +221 Hover/Click
Jul24 230616 370.90 384.90 370.50 384.40 +13.60 1,085 6,055 +61 Hover/Click
Aug24 230616 371.70 381.90 368.70 381.40 +12.60 186 1,462 +43 Hover/Click
Total Volume and Open Interest 203,675 510,063 -4,569  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230616 58.43 60.24 58.40 59.69 +1.26 59,814 89,000 -5,296 Hover/Click
Aug23 230616 57.45 59.39 57.43 58.76 +1.31 19,609 77,983 +559 Hover/Click
Sep23 230616 56.90 58.91 56.90 58.23 +1.35 9,790 47,992 +539 Hover/Click
Oct23 230616 56.61 58.57 56.60 57.94 +1.38 8,390 33,058 +498 Hover/Click
Dec23 230616 56.50 58.45 56.47 57.87 +1.42 44,832 166,603 +2,733 Hover/Click
Jan24 230616 56.23 58.18 56.19 57.63 +1.45 7,365 32,149 +185 Hover/Click
Mar24 230616 55.70 57.62 55.67 57.03 +1.33 3,051 25,956 -132 Hover/Click
May24 230616 55.27 57.16 55.19 56.52 +1.27 1,214 18,238 -146 Hover/Click
Jul24 230616 54.82 56.76 54.82 56.06 +1.26 919 22,988 +33 Hover/Click
Aug24 230616 55.00 56.15 55.00 55.49 +1.21 118 1,960 -1 Hover/Click
Total Volume and Open Interest 155,542 523,001 -999  
Canola(WCE) Weekly Monthly
Jul23 230619 731.0 748.7 724.1 745.6 +12.3 24,149 47,437 -8,648 Hover/Click
Nov23 230619 707.8 721.0 700.4 718.8 +8.4 30,232 151,921 +5,546 Hover/Click
Jan24 230619 717.0 726.3 709.2 724.5 +7.2 8,833 22,791 +2,396 Hover/Click
Mar24 230619 718.2 731.5 716.5 729.8 +6.3 3,447 13,592 +1,926 Hover/Click
May24 230619 722.0 734.8 722.0 734.1 +5.3 205 5,400 +104 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 +17.00 187,535 266,227 -25,997 Hover/Click
Sep23 230616 569.00 594.75 568.25 594.00 +24.00 142,040 381,347 -5,142 Hover/Click
Dec23 230616 573.50 598.00 572.50 597.50 +23.00 142,562 443,935 +3,433 Hover/Click
Mar24 230616 580.75 604.25 580.25 604.00 +21.75 16,309 73,767 +2,518 Hover/Click
May24 230616 584.00 605.75 583.75 605.75 +20.25 4,658 22,652 -354 Hover/Click
Jul24 230616 583.25 603.75 583.25 603.50 +18.50 4,761 41,329 +777 Hover/Click
Sep24 230616 539.00 551.25 537.75 551.00 +13.50 464 7,838 +50 Hover/Click
Dec24 230616 530.00 542.00 529.00 541.50 +11.25 2,144 31,161 +354 Hover/Click
Mar25 230616 537.00 549.00 537.00 548.75 +11.00 87 759 +35 Hover/Click
May25 230616 551.25 551.25 551.25 551.25 +10.75 0 42 +0 Hover/Click
Total Volume and Open Interest 500,640 1,270,899 -24,348  
Wheat(CBOT) Weekly Monthly
Jul23 230616 659.75 697.00 656.00 688.00 +26.50 70,761 109,986 -9,926 Hover/Click
Sep23 230616 672.00 709.50 669.75 701.50 +28.75 57,053 141,131 +6,766 Hover/Click
Dec23 230616 684.75 722.50 682.50 715.75 +29.00 23,462 77,217 +832 Hover/Click
Mar24 230616 697.50 733.50 697.25 727.25 +28.25 4,526 24,531 +551 Hover/Click
May24 230616 706.50 739.75 704.75 734.00 +27.75 1,142 9,214 -62 Hover/Click
Jul24 230616 707.00 741.75 707.00 736.00 +25.50 645 14,395 -11 Hover/Click
Total Volume and Open Interest 157,692 380,773 -1,847  
Wheat(KCBT) Weekly Monthly
Jul23 230616 811.00 852.75 805.25 842.00 +29.25 20,011 40,582 -3,490 Hover/Click
Sep23 230616 807.25 849.00 802.50 839.00 +30.25 20,767 73,619 +1,681 Hover/Click
Dec23 230616 806.00 847.00 801.00 837.00 +31.00 7,321 42,630 +115 Hover/Click
Mar24 230616 801.50 842.00 795.50 830.75 +31.00 1,382 18,336 +73 Hover/Click
May24 230616 797.00 834.50 789.50 823.25 +30.50 405 3,884 +59 Hover/Click
Jul24 230616 788.50 816.75 775.50 806.25 +27.75 117 3,577 +10 Hover/Click
Sep24 230616 791.50 815.00 778.25 804.75 +23.00 24 506 +0 Hover/Click
Total Volume and Open Interest 50,059 183,738 -1,537  
Wheat(MGE) Weekly Monthly
Jul23 230616 830.25 861.00 829.25 853.50 +20.75 3,890 18,848 -1,262 Hover/Click
Sep23 230616 832.25 863.25 829.25 856.50 +23.00 4,732 23,048 +1,204 Hover/Click
Dec23 230616 836.00 866.00 833.50 860.25 +22.25 1,288 12,731 +362 Hover/Click
Mar24 230616 846.25 870.00 846.25 864.50 +21.50 382 3,113 +159 Hover/Click
May24 230616 865.75 865.75 862.25 862.25 +18.25 71 197 +47 Hover/Click
Jul24 230616 848.50 848.50 842.00 844.00 +9.00 17 74 +9 Hover/Click
Total Volume and Open Interest 10,395 58,155 +528  
Oats(CBOT) Weekly Monthly
Jul23 230616 405.50 409.00 401.25 404.50 +1.25 572 1,811 -11 Hover/Click
Sep23 230616 408.00 409.25 403.00 405.25 +1.50 204 710 +30 Hover/Click
Dec23 230616 408.75 413.00 406.50 407.50 -2.25 185 1,544 +4 Hover/Click
Mar24 230616 413.50 413.50 413.50 413.50 -3.00 0 156 +0 Hover/Click
Total Volume and Open Interest 961 4,234 +23  
Rough Rice(CBOT) Weekly Monthly
Jul23 230616 17.75 18.09 17.64 17.80 +0.06 715 2,089 -241 Hover/Click
Sep23 230616 15.34 15.45 15.30 15.44 +0.09 289 5,673 +47 Hover/Click
Nov23 230616 15.48 15.48 15.48 15.48 +0.08 12 760 +8 Hover/Click
Jan24 230616 15.61 15.61 15.61 15.61 +0.06 4 58 +1 Hover/Click
Total Volume and Open Interest 1,020 8,581 -185  
Live Cattle(CME) Weekly Monthly
Jun23 230616 177.580 178.900 177.000 178.350 +0.770 1,921 6,635 -858 Hover/Click
Aug23 230616 171.035 172.300 170.830 171.735 +0.655 27,879 147,468 -392 Hover/Click
Oct23 230616 174.400 175.850 174.380 175.350 +1.000 12,277 85,745 +379 Hover/Click
Dec23 230616 178.250 179.800 178.100 179.100 +1.115 10,036 52,568 +954 Hover/Click
Feb24 230616 181.350 183.330 181.350 182.800 +1.565 4,918 23,870 +200 Hover/Click
Apr24 230616 183.750 185.850 183.750 185.300 +1.550 2,501 15,913 +121 Hover/Click
Total Volume and Open Interest 62,107 343,386 +1,264  
Feeder Cattle(CME) Weekly Monthly
Aug23 230616 233.000 236.400 232.700 234.935 +0.805 8,058 31,942 -586 Hover/Click
Sep23 230616 236.000 239.500 236.000 238.185 +0.650 2,993 9,992 +82 Hover/Click
Oct23 230616 238.500 241.700 238.285 240.300 +0.500 2,215 7,293 -87 Hover/Click
Nov23 230616 238.950 242.735 238.950 241.300 +0.420 1,620 6,697 +74 Hover/Click
Jan24 230616 238.300 241.985 238.300 240.700 +0.700 877 4,108 +73 Hover/Click
Mar24 230616 239.750 242.350 239.630 241.000 +0.565 463 1,267 +67 Hover/Click
Apr24 230616 242.685 244.350 242.150 243.785 +1.035 175 504 +33 Hover/Click
Total Volume and Open Interest 16,484 61,991 -345  
Lean Hogs(CME) Weekly Monthly
Jul23 230616 92.100 93.730 92.100 92.850 +0.920 18,885 35,116 -2,217 Hover/Click
Aug23 230616 90.300 92.000 89.130 90.680 +0.380 20,531 75,542 -437 Hover/Click
Oct23 230616 80.000 81.200 79.230 80.080 -0.150 8,273 37,553 +305 Hover/Click
Dec23 230616 76.480 77.050 75.750 75.950 -0.550 5,708 25,311 +256 Hover/Click
Feb24 230616 81.300 81.930 80.700 80.830 -0.600 3,386 16,808 -125 Hover/Click
Apr24 230616 86.500 86.930 85.800 85.930 -0.450 1,594 5,467 +443 Hover/Click
May24 230616 90.900 90.900 90.300 90.650 +0.550 21 135 +6  
Jun24 230616 96.200 97.030 96.000 96.250 -0.050 636 1,107 +217 Hover/Click
Total Volume and Open Interest 59,114 197,568 -13,825  
Class III Milk(CME) Weekly Monthly
Jun23 230616 14.94 14.96 14.92 14.94 +0.01 285 7,107 -41 Hover/Click
Jul23 230616 15.48 15.58 15.31 15.31 -0.07 676 6,886 +12 Hover/Click
Aug23 230616 16.25 16.43 16.16 16.16 -0.02 645 4,579 +337 Hover/Click
Sep23 230616 17.25 17.45 17.20 17.24 +0.02 281 2,935 +184 Hover/Click
Oct23 230616 18.19 18.19 17.94 18.03 +0.20 70 1,898 +39 Hover/Click
Nov23 230616 18.44 18.49 18.31 18.38 +0.14 39 1,613 +23 Hover/Click
Dec23 230616 18.11 18.29 18.11 18.13 +0.17 11 1,295 -2 Hover/Click
Jan24 230616 18.00 18.02 17.88 17.98 +0.08 23 426 +13 Hover/Click
Feb24 230616 18.00 18.05 17.95 17.95 +0.17 16 393 +8 Hover/Click
Mar24 230616 17.97 17.97 17.97 17.97 +0.07 15 423 +8 Hover/Click
Apr24 230616 17.91 18.00 17.91 18.00 +0.12 10 274 +10 Hover/Click
May24 230616 17.95 18.00 17.95 18.00 +0.06 10 267 +10 Hover/Click
Jun24 230616 18.00 18.00 18.00 18.00 +0.06 10 267 +10 Hover/Click
Total Volume and Open Interest 2,105 28,684 +625  
Cocoa(ICE) Weekly Monthly
Jul23 230616 3218 3228 3171 3188 -38 22,385 20,006 -5,377 Hover/Click
Sep23 230616 3257 3269 3212 3236 -26 49,563 156,418 +9,010 Hover/Click
Dec23 230616 3267 3277 3221 3245 -25 22,304 95,812 +3,214 Hover/Click
Mar24 230616 3228 3240 3186 3215 -16 6,979 47,110 +1,779 Hover/Click
May24 230616 3200 3213 3153 3184 -15 1,813 10,462 +7 Hover/Click
Jul24 230616 3172 3175 3129 3154 -13 795 6,663 +24 Hover/Click
Sep24 230616 3137 3138 3106 3124 -11 533 4,427 +397 Hover/Click
Total Volume and Open Interest 104,411 342,114 +9,070  
Coffee "C"(ICE) Weekly Monthly
Jul23 230616 187.70 188.30 184.30 184.90 -2.10 7,870 16,409 -3,073 Hover/Click
Sep23 230616 183.40 184.20 179.85 180.75 -2.20 17,415 88,490 +1,652 Hover/Click
Dec23 230616 181.50 182.35 178.20 179.00 -2.25 7,811 41,654 +989 Hover/Click
Mar24 230616 181.50 182.25 178.35 179.15 -2.15 2,423 19,172 -76 Hover/Click
May24 230616 182.60 182.60 179.15 179.95 -2.10 727 8,797 +96 Hover/Click
Jul24 230616 181.50 181.90 179.85 180.65 -2.00 399 4,328 +28 Hover/Click
Total Volume and Open Interest 37,329 185,590 -210  
Orange Juice(ICE) Weekly Monthly
Jul23 230616 268.85 268.85 260.65 265.65 -0.75 714 5,317 -320 Hover/Click
Sep23 230616 263.00 263.50 256.30 262.05 -0.35 577 2,919 +441 Hover/Click
Nov23 230616 250.70 255.70 249.55 255.15 +0.75 10 610 -9 Hover/Click
Jan24 230616 245.20 251.10 245.20 249.95 +1.05 8 44 +0 Hover/Click
Mar24 230616 242.70 242.70 242.70 242.70 +1.05 2 8 +2 Hover/Click
May24 230616 228.70 228.70 228.70 228.70 +1.05 0 7 +0 Hover/Click
Total Volume and Open Interest 1,311 8,905 +114  
Sugar #11(ICE) Weekly Monthly
Jul23 230616 26.07 26.49 25.96 26.43 +0.43 73,954 181,555 -11,894 Hover/Click
Oct23 230616 25.75 26.14 25.63 26.09 +0.46 73,315 385,387 +4,592 Hover/Click
Mar24 230616 25.50 25.88 25.38 25.83 +0.42 20,950 181,322 +1,468 Hover/Click
May24 230616 23.99 24.27 23.84 24.17 +0.27 8,323 73,064 +711 Hover/Click
Jul24 230616 23.20 23.42 23.04 23.29 +0.16 6,181 94,383 +1,120 Hover/Click
Oct24 230616 22.56 22.71 22.37 22.55 +0.05 3,148 38,686 +853 Hover/Click
Mar25 230616 22.26 22.34 22.05 22.21 +0.01 671 24,550 +125 Hover/Click
May25 230616 20.91 20.97 20.74 20.84 -0.03 99 6,795 -8 Hover/Click
Total Volume and Open Interest 186,779 998,711 -3,027  
London Cocoa(LCE) Weekly Monthly
Jul23 230619 2571 2596 2571 2575 +4 7,703 37,424 -2,219 Hover/Click
Sep23 230619 2473 2499 2473 2482 +4 15,259 88,424 -1,221 Hover/Click
Dec23 230619 2421 2436 2418 2425 +9 6,143 68,267 +498 Hover/Click
Mar24 230619 2360 2376 2357 2363 +8 6,762 95,954 +1,376 Hover/Click
May24 230619 2338 2347 2330 2335 +8 3,749 27,661 +1,506 Hover/Click
Jul24 230619 2305 2321 2305 2311 +9 1,166 12,121 +55 Hover/Click
Sep24 230619 2282 2299 2282 2289 +10 559 6,268 -52 Hover/Click
Total Volume and Open Interest 41,880 341,650 +39  
London Sugar(LCE) Weekly Monthly
Aug23 230619 704.20 710.80 700.10 701.20 -1.30 7,222 29,808 -1,041 Hover/Click
Oct23 230619 700.30 704.20 697.20 698.20 -1.80 4,619 23,199 +724 Hover/Click
Dec23 230619 696.50 699.30 690.40 692.00 -4.50 1,981 17,688 +608 Hover/Click
Mar24 230619 688.20 690.70 679.60 681.30 -6.90 1,129 8,394 +196 Hover/Click
May24 230619 673.20 674.10 661.80 663.60 -8.20 324 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 7,331 16,827 -2,434 Hover/Click
Oct23 230616 81.37 82.05 81.37 82.05 +0.17 4 63 +10 Hover/Click
Dec23 230616 79.60 80.84 79.48 80.10 +0.50 21,323 113,124 -202 Hover/Click
Mar24 230616 79.62 80.81 79.56 80.20 +0.49 2,942 18,856 +533 Hover/Click
May24 230616 80.18 81.00 80.12 80.47 +0.41 861 6,396 -138 Hover/Click
Jul24 230616 80.43 81.11 80.37 80.70 +0.37 414 4,986 +28 Hover/Click
Total Volume and Open Interest 33,081 169,708 -2,172  
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 230616 70.55 71.89 69.95 71.78 +1.16 304,449 99,430 -53,233 Hover/Click
Aug23 230616 70.81 72.03 70.18 71.93 +1.12 212,222 331,725 +4,140 Hover/Click
Sep23 230616 70.85 72.01 70.23 71.92 +1.07 125,854 284,462 +17,256 Hover/Click
Oct23 230616 70.64 71.85 70.11 71.75 +1.03 47,864 188,217 +4,840 Hover/Click
Nov23 230616 70.50 71.59 69.96 71.51 +0.99 30,514 82,924 -2,119 Hover/Click
Dec23 230616 70.24 71.32 69.69 71.23 +0.96 77,524 208,425 -117 Hover/Click
Jan24 230616 69.79 70.99 69.45 70.93 +0.94 12,140 55,627 +1,703 Hover/Click
Feb24 230616 69.48 70.69 69.16 70.62 +0.92 5,018 28,438 -197 Hover/Click
Mar24 230616 69.23 70.36 68.87 70.32 +0.91 14,388 48,692 +29 Hover/Click
Apr24 230616 68.85 70.02 68.60 70.02 +0.89 1,772 24,722 +184 Hover/Click
May24 230616 68.82 69.77 68.33 69.74 +0.89 1,248 18,414 -238 Hover/Click
Jun24 230616 68.44 69.54 68.07 69.46 +0.88 25,003 110,205 +1,015 Hover/Click
Jul24 230616 68.21 69.19 68.21 69.16 +0.87 1,720 17,398 -22 Hover/Click
Aug24 230616 68.26 68.88 68.24 68.86 +0.86 1,221 13,348 +253 Hover/Click
Sep24 230616 67.99 68.57 67.49 68.57 +0.84 2,687 37,168 +213 Hover/Click
Oct24 230616 67.70 68.30 67.70 68.30 +0.82 842 11,574 +99 Hover/Click
Total Volume and Open Interest 900,231 1,862,477 -24,305  
e-miNY Crude Oil(NYM)
Jul23 230616 70.525 71.775 69.975 71.775 +1.150 13,734 3,132 -115  
Aug23 230616 70.850 72.025 70.200 71.925 +1.125 4,321 1,919 +155  
Sep23 230616 70.775 72.000 70.225 71.925 +1.075 345 372 +127  
Oct23 230616 70.500 71.800 70.150 71.750 +1.025 31 42 +3  
Nov23 230616 70.400 71.525 69.950 71.500 +0.975 8 21 +0  
Dec23 230616 70.200 71.250 69.675 71.225 +0.950 85 434 +23  
Jan24 230616 70.500 70.975 69.450 70.925 +0.925 0 27 +0  
Feb24 230616 69.200 70.625 69.200 70.625 +0.925 2 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 +1  
Total Volume and Open Interest 18,533 6,092 +192  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230616 248.25 255.62 247.35 255.14 +7.18 54,126 63,482 -1,532 Hover/Click
Aug23 230616 245.36 250.81 244.56 250.48 +5.04 44,897 57,192 +451 Hover/Click
Sep23 230616 244.95 249.43 243.53 249.08 +4.50 27,647 36,935 -460 Hover/Click
Oct23 230616 243.57 248.36 242.91 248.08 +4.07 11,846 38,520 +1,109 Hover/Click
Nov23 230616 243.45 247.19 242.08 246.92 +3.79 7,789 22,815 +8 Hover/Click
Dec23 230616 241.65 245.93 240.89 245.65 +3.51 16,236 43,455 +765 Hover/Click
Jan24 230616 241.00 245.06 240.83 244.77 +3.24 2,477 13,457 +240 Hover/Click
Feb24 230616 242.43 243.73 240.08 243.62 +3.05 1,782 6,809 +311 Hover/Click
Mar24 230616 237.58 241.99 237.58 241.75 +2.93 2,550 9,251 +200 Hover/Click
Apr24 230616 235.00 239.30 235.00 239.05 +2.74 609 4,947 +1 Hover/Click
May24 230616 236.08 237.27 233.88 237.25 +2.63 509 2,379 -26 Hover/Click
Jun24 230616 233.22 236.06 231.80 235.87 +2.52 1,192 12,973 +37 Hover/Click
Jul24 230616 232.00 235.29 232.00 235.29 +2.49 130 1,282 +18 Hover/Click
Aug24 230616 231.00 234.92 231.00 234.92 +2.52 39 1,099 -4 Hover/Click
Total Volume and Open Interest 172,435 330,238 +1,346  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230616 265.04 268.34 262.73 268.05 +3.88 54,057 65,441 -4,483 Hover/Click
Aug23 230616 254.67 259.05 253.08 258.85 +5.07 62,894 75,387 +303 Hover/Click
Sep23 230616 245.86 250.85 244.78 250.70 +5.23 31,931 61,260 +3,300 Hover/Click
Oct23 230616 223.87 228.02 222.55 227.79 +4.22 16,809 47,676 +2,149 Hover/Click
Nov23 230616 216.21 219.95 214.32 219.69 +4.21 9,642 22,037 +476 Hover/Click
Dec23 230616 211.29 215.21 209.66 214.91 +4.01 7,003 27,285 -217 Hover/Click
Jan24 230616 209.15 213.30 208.88 213.02 +3.80 1,644 18,952 -55 Hover/Click
Feb24 230616 209.00 212.77 207.93 212.77 +3.67 1,127 6,182 +94 Hover/Click
Mar24 230616 209.75 213.52 208.74 213.52 +3.63 568 5,552 +110 Hover/Click
Apr24 230616 226.60 229.51 225.68 229.51 +3.49 325 2,151 +115 Hover/Click
Total Volume and Open Interest 186,694 341,196 +2,074  
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 +0.099 141,175 157,466 -19,490 Hover/Click
Aug23 230616 2.627 2.733 2.594 2.721 +0.112 81,108 161,273 +8,170 Hover/Click
Sep23 230616 2.621 2.721 2.588 2.715 +0.109 47,770 273,966 -1,410 Hover/Click
Oct23 230616 2.734 2.822 2.696 2.818 +0.099 24,833 110,719 -397 Hover/Click
Nov23 230616 3.138 3.219 3.100 3.217 +0.086 10,696 70,586 -948 Hover/Click
Dec23 230616 3.572 3.641 3.535 3.632 +0.063 7,508 43,053 +17 Hover/Click
Jan24 230616 3.819 3.880 3.779 3.873 +0.051 12,603 78,480 -1,153 Hover/Click
Feb24 230616 3.746 3.802 3.700 3.789 +0.043 4,224 36,097 +374 Hover/Click
Mar24 230616 3.460 3.525 3.429 3.513 +0.036 7,078 66,218 +1,220 Hover/Click
Apr24 230616 3.155 3.195 3.108 3.182 +0.025 6,091 62,189 +667 Hover/Click
May24 230616 3.131 3.170 3.091 3.159 +0.020 2,550 27,896 +318 Hover/Click
Jun24 230616 3.239 3.265 3.192 3.255 +0.017 1,599 12,072 +179 Hover/Click
Jul24 230616 3.344 3.364 3.296 3.354 +0.012 1,470 11,874 -101 Hover/Click
Aug24 230616 3.382 3.410 3.337 3.389 +0.007 677 11,151 +52 Hover/Click
Sep24 230616 3.350 3.390 3.308 3.352 +0.002 1,029 11,112 +117 Hover/Click
Oct24 230616 3.429 3.453 3.370 3.429 -0.001 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 230619 76.40 76.93 75.34 76.09 -0.52 260,413 322,754 -13,066 Hover/Click
Sep23 230619 76.34 76.90 75.34 76.06 -0.52 220,092 463,938 +6,874 Hover/Click
Oct23 230619 76.10 76.65 75.11 75.82 -0.54 101,184 236,869 +10,198 Hover/Click
Nov23 230619 75.81 76.33 74.84 75.52 -0.56 49,824 154,032 +4,453 Hover/Click
Dec23 230619 75.46 76.02 74.55 75.20 -0.58 120,000 277,380 +1,422 Hover/Click
Jan24 230619 75.16 75.68 74.29 74.89 -0.58 27,003 90,370 +2,352 Hover/Click
Feb24 230619 74.86 75.37 74.04 74.58 -0.59 14,052 78,218 -1,057 Hover/Click
Mar24 230619 74.56 75.05 73.74 74.28 -0.59 15,117 68,634 -851 Hover/Click
Apr24 230619 73.76 74.74 73.61 73.99 -0.58 4,615 20,378 -109 Hover/Click
May24 230619 73.37 74.45 73.22 73.71 -0.58 2,883 26,667 -96 Hover/Click
Jun24 230619 73.75 74.18 72.93 73.45 -0.58 29,022 106,250 +100 Hover/Click
Jul24 230619 72.80 73.69 72.80 73.20 -0.57 1,244 17,253 +42 Hover/Click
Aug24 230619 72.96 72.96 72.96 72.96 -0.57 2,448 15,740 +952 Hover/Click
Sep24 230619 72.72 72.72 72.72 72.72 -0.57 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 230619 745.00 745.00 726.25 731.50 -4.50 101,626 133,502 -1,474 Hover/Click
Aug23 230619 725.75 725.75 709.75 714.50 -5.75 106,769 111,172 +3,923 Hover/Click
Sep23 230619 720.75 720.75 706.00 710.50 -5.00 78,650 81,065 +1,698 Hover/Click
Oct23 230619 714.75 716.00 704.75 708.75 -4.50 37,802 72,785 -2,603 Hover/Click
Nov23 230619 709.25 710.25 700.00 703.25 -4.00 20,109 40,765 +523 Hover/Click
Dec23 230619 703.50 703.50 692.50 695.75 -3.75 45,705 108,804 +1,020 Hover/Click
Jan24 230619 698.75 700.50 691.00 693.75 -3.50 5,315 24,481 +970 Hover/Click
Feb24 230619 696.50 697.50 690.75 691.75 -3.25 2,273 14,798 -74 Hover/Click
Mar24 230619 693.25 694.25 687.25 688.50 -3.25 6,728 30,940 +1,468 Hover/Click
Apr24 230619 688.50 689.00 683.75 685.00 -3.25 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 47,581 30,349 -13,361 Hover/Click
Aug23 230619 71.64 72.26 70.83 71.31 -0.62 40,900 106,198 +406 Hover/Click
Sep23 230619 71.54 72.20 70.82 71.28 -0.64 39,023 81,165 +861 Hover/Click
Oct23 230619 71.00 71.96 70.75 71.10 -0.65 27,683 36,546 +653 Hover/Click
Nov23 230619 70.62 71.68 70.62 70.86 -0.65 11,311 17,653 +311 Hover/Click
Dec23 230619 70.20 71.46 70.20 70.58 -0.65 13,776 80,541 -131 Hover/Click
Jan24 230619 70.36 70.36 70.28 70.28 -0.65 770 10,938 +98 Hover/Click
Feb24 230619 69.97 69.97 69.97 69.97 -0.65 163 6,958 -8 Hover/Click
Mar24 230619 69.68 69.68 69.68 69.68 -0.64 1,022 10,569 +22 Hover/Click
Apr24 230619 69.39 69.39 69.39 69.39 -0.63 35 4,279 +3 Hover/Click
May24 230619 69.12 69.12 69.12 69.12 -0.62 41 3,252 -1 Hover/Click
Jun24 230619 68.84 68.84 68.84 68.84 -0.62 5,563 34,118 +933 Hover/Click
Jul24 230619 68.54 68.54 68.54 68.54 -0.62 38 2,614 +34 Hover/Click
Aug24 230619 68.24 68.24 68.24 68.24 -0.62 1,002 3,697 +1,001 Hover/Click
Sep24 230619 67.96 67.96 67.96 67.96 -0.61 408 8,306 +178 Hover/Click
Oct24 230619 67.70 67.70 67.70 67.70 -0.60 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 19,725 7,732 -7,911 Hover/Click
Sep23 230619 101.875 102.140 101.838 101.838 unch 29,394 26,077 +2,537 Hover/Click
Dec23 230619 101.700 101.730 101.507 101.507 unch 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 -0.28 174,925 35,885 -59,723 Hover/Click
Sep23 230616 68.98 69.15 68.72 68.95 -0.12 134,109 145,112 +59,055 Hover/Click
Dec23 230616 69.07 69.21 68.85 69.07 -0.11 13 169 +0 Hover/Click
Total Volume and Open Interest 309,548 181,908 -654  
British Pound(CME) Weekly Monthly
Jun23 230616 127.85 128.49 127.71 128.17 +0.34 137,958 90,915 -47,679 Hover/Click
Sep23 230616 127.98 128.63 127.84 128.47 +0.51 109,044 183,965 +44,005 Hover/Click
Dec23 230616 128.01 128.59 128.01 128.46 +0.52 668 9,811 +199 Hover/Click
Total Volume and Open Interest 248,251 286,862 -3,488  
Canadian Dollar(CME) Weekly Monthly
Jun23 230616 75.65 75.89 75.54 75.88 +0.17 107,499 73,650 -21,937 Hover/Click
Sep23 230616 75.75 75.99 75.64 75.98 +0.17 68,466 87,859 +20,134 Hover/Click
Dec23 230616 75.79 76.06 75.73 76.06 +0.17 217 2,970 +127 Hover/Click
Mar24 230616 76.04 76.13 75.96 76.13 +0.17 3 150 +3 Hover/Click
Total Volume and Open Interest 177,392 165,189 -2,043  
Japanese Yen(CME) Weekly Monthly
Jun23 230616 71.33 71.52 70.65 70.67 -0.61 252,406 71,061 -35,318 Hover/Click
Sep23 230616 72.31 72.53 71.47 71.53 -0.76 171,962 210,204 +68,029 Hover/Click
Dec23 230616 73.25 73.37 72.52 72.57 -0.76 38 466 +1 Hover/Click
Total Volume and Open Interest 426,465 286,285 +33,719  
Swiss Franc(CME) Weekly Monthly
Jun23 230616 112.18 112.35 111.94 111.95 -0.29 26,059 10,488 -5,779 Hover/Click
Sep23 230616 113.20 113.41 112.81 112.96 -0.34 18,774 34,422 +2,722 Hover/Click
Dec23 230616 114.04 114.37 113.80 114.00 -0.34 362 480 +328 Hover/Click
Total Volume and Open Interest 45,222 45,461 -2,702  
EuroFX(CME) Weekly Monthly
Jun23 230616 109.47 109.71 109.36 109.42 -0.09 379,669 160,000 -113,964 Hover/Click
Sep23 230616 109.97 110.23 109.70 109.96 -0.07 278,306 672,528 +136,981 Hover/Click
Dec23 230616 110.38 110.67 110.20 110.43 -0.08 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 230616 584.00 585.25 582.00 584.25 -0.25 85,969 81,391 -20,531 Hover/Click
Sep23 230616 574.00 577.25 571.75 576.50 +2.25 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 230616 207.50 207.60 205.70 207.20 -0.70 7,134 45,862 +1,139  
Aug23 230616 206.65 206.65 204.75 206.20 -0.65 561 727 +313  
Sep23 230616 205.20 205.20 204.40 205.15 -0.65 164 3,578 -154 Hover/Click
Oct23 230616 204.15 204.15 204.15 204.15 -0.65        
Total Volume and Open Interest 7,859 50,167 +1,298  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230616 127~000 127~310 126~270 127~110 -0~130 2,105 2,713 -377 Hover/Click
Sep23 230616 127~270 128~010 126~260 127~110 -0~140 329,941 1,228,612 -5,076 Hover/Click
Dec23 230616 127~120 127~120 127~120 127~120 -0~140 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 230616 112~165 112~270 112~060 112~130 -0~135 228 4,213 -114 Hover/Click
Sep23 230616 113~150 113~165 112~245 113~015 -0~130 1,778,239 4,595,090 -20,188 Hover/Click
Dec23 230616 114~050 114~050 113~180 113~195 -0~130 58 100 +37 Hover/Click
Total Volume and Open Interest 1,778,525 4,599,403 -20,265  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230616 107~206 107~244 107~062 107~124 -0~106 1,189 2,253 -641 Hover/Click
Sep23 230616 108~044 108~056 107~182 107~250 -0~110 1,583,846 4,938,038 +23,760 Hover/Click
Dec23 230616 108~144 108~144 108~144 108~144 -0~110       Hover/Click
Total Volume and Open Interest 1,585,035 4,940,291 +23,119  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230616 101~271 102~000 101~250 101~306 -0~004 1,229 2,459 +668 Hover/Click
Sep23 230616 102~082 102~090 102~000 102~040 -0~046 810,720 3,425,132 +53,628 Hover/Click
Dec23 230616 102~264 102~264 102~264 102~264 -0~046 0 5 +0 Hover/Click
Total Volume and Open Interest 811,949 3,427,596 +54,296  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230619 95.075 95.080 95.050 95.065 -0.025 41,860 242,412 +719  
Sep23 230619 94.500 94.510 94.430 94.440 -0.065 32,384 205,011 -3,013  
Dec23 230619 94.210 94.240 94.100 94.110 -0.115 39,270 208,220 +3,130  
Mar24 230619 94.210 94.235 94.065 94.075 -0.145 39,627 126,201 +4,496  
Jun24 230619 94.300 94.335 94.140 94.155 -0.175 34,280 124,133 +2,400  
Sep24 230619 94.475 94.505 94.300 94.310 -0.190 27,442 93,013 +421  
Dec24 230619 94.665 94.690 94.485 94.490 -0.190 26,179 144,439 -2,791  
Mar25 230619 94.830 94.840 94.635 94.645 -0.185 15,804 80,829 +111  
Jun25 230619 94.980 94.990 94.795 94.805 -0.170 13,797 60,478 +1,308  
Sep25 230619 95.125 95.135 94.955 94.965 -0.155 12,387 39,574 -324  
Dec25 230619 95.260 95.270 95.105 95.115 -0.140 12,906 54,036 -910  
Mar26 230619 95.385 95.395 95.240 95.255 -0.125 8,055 46,470 -158  
Jun26 230619 95.505 95.515 95.370 95.380 -0.115 5,581 21,797 +422  
Sep26 230619 95.605 95.615 95.480 95.490 -0.105 5,050 16,032 +40  
Dec26 230619 95.700 95.715 95.580 95.590 -0.095 4,985 18,577 +22  
Mar27 230619 95.785 95.800 95.675 95.685 -0.085 4,822 22,485 -56  
Jun27 230619 95.870 95.870 95.755 95.765 -0.080 2,163 9,818 +111  
Sep27 230619 95.915 95.925 95.820 95.830 -0.070 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 3,362 2,622 -1,277  
Sep23 230616 136~30 137~08 135~25 136~19 -0~09 232,148 1,464,416 +6,880  
Dec23 230616 136~19 136~19 136~19 136~19 -0~09        
Total Volume and Open Interest 235,510 1,467,038 +5,603  
Ultra 10-Yr T-Note(CBOT)
Jun23 230616 118~055 118~195 117~265 118~030 -0~145 7,202 1,719 +255  
Sep23 230616 119~160 119~175 118~210 119~005 -0~140 434,312 1,685,644 +11,553  
Dec23 230616 118~255 118~255 118~255 118~255 -0~140        
Total Volume and Open Interest 441,514 1,687,363 +11,808  
30 Day Federal Funds(CBOT)
Jun23 230616 94.920 94.923 94.918 94.920 +0.002 159,538 329,643 +22,205  
Jul23 230616 94.890 94.895 94.885 94.890 unch 281,728 349,854 -73  
Aug23 230616 94.755 94.760 94.735 94.740 -0.015 334,030 286,434 -10,191  
Sep23 230616 94.740 94.740 94.720 94.730 -0.010 32,637 66,200 +2,672  
Oct23 230616 94.720 94.725 94.690 94.710 -0.010 176,780 204,877 +19,772  
Nov23 230616 94.725 94.730 94.685 94.715 -0.010 109,387 154,212 +15,574  
Total Volume and Open Interest 1,219,146 1,611,249 +54,568  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230619 148.36 148.44 148.29 148.38 +0.34 788 15,679 -108 Hover/Click
Dec23 230619 148.28 148.28 148.28 148.28 +0.34       Hover/Click
Mar24 230619 148.28 148.28 148.28 148.28 +0.34       Hover/Click
Total Volume and Open Interest 788 15,679 -108  
Euro-Buxl(EUREX)
Sep23 230619 136.16 136.64 133.74 133.84 -2.20 97,965 204,048 +3,855  
Dec23 230619 133.46 133.46 133.46 133.46 -2.08 0 3 +0  
Mar24 230619 133.12 133.12 133.12 133.12 -2.20        
Total Volume and Open Interest 97,965 204,051 +3,855  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230619 133.25 133.53 132.40 132.41 -0.74 1,070,333 1,336,727 +116,554 Hover/Click
Dec23 230619 131.99 131.99 131.86 131.86 -0.72 7 39 +6 Hover/Click
Mar24 230619 131.89 131.89 131.89 131.89 -0.74       Hover/Click
Total Volume and Open Interest 1,070,340 1,336,766 +116,560  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230619 115.84 116.00 115.48 115.49 -0.26 949,348 1,482,239 +101,844 Hover/Click
Dec23 230619 116.84 116.84 116.84 116.84 -0.32 12 13 +12 Hover/Click
Mar24 230619 116.49 116.49 116.49 116.49 -0.26       Hover/Click
Total Volume and Open Interest 949,360 1,482,252 +101,856  
Euro-Schatz(EUREX)
Sep23 230619 105.06 105.12 104.93 104.94 -0.09 773,894 1,868,240 +130,031  
Dec23 230619 104.77 104.77 104.77 104.77 -0.09 0 6 -2  
Mar24 230619 104.77 104.77 104.77 104.77 -0.09        
Total Volume and Open Interest 773,894 1,868,246 +130,029  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230619 96.050 96.050 96.050 96.050 -0.030 0 69 +0  
Dec23 230619 96.035 96.035 96.035 96.035 -0.055 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230619 94~00 94~00 94~00 94~00 -0~25 0 119 +0 Hover/Click
Sep23 230619 95~01 95~02 93~29 93~30 -0~25 199,587 497,411 -1,376 Hover/Click
Total Volume and Open Interest 199,587 497,530 -1,376  
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 230619 96.415 96.450 96.410 96.450 +0.040 147,206 535,178 -5,953  
Sep23 230619 96.080 96.105 96.040 96.045 -0.030 295,580 590,842 +7,256  
Dec23 230619 96.100 96.130 96.025 96.030 -0.060 232,811 446,939 +4,595  
Total Volume and Open Interest 1,837,592 3,840,796 +55,734  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230619 95.30 95.35 95.30 95.35 +0.04 90,517 213,511 -1,331  
Dec23 230619 95.22 95.29 95.21 95.29 +0.06 39,392 173,457 -2,059  
Mar24 230619 95.30 95.35 95.28 95.35 +0.05 26,262 140,192 -2,913  
Jun24 230619 95.42 95.48 95.41 95.47 +0.03 24,271 121,324 -5,366  
Sep24 230619 95.57 95.62 95.55 95.62 +0.03 15,380 103,655 +1,114  
Dec24 230619 95.71 95.76 95.69 95.76 +0.03 9,562 59,996 -125  
Mar25 230619 95.85 95.89 95.82 95.88 +0.02 4,231 42,006 +460  
Jun25 230619 95.97 95.99 95.92 95.99 +0.02 1,150 12,853 -177  
Sep25 230619 96.04 96.06 96.04 96.06 +0.02 158 732 -200  
Dec25 230619 96.11 96.11 96.11 96.11 +0.02 0 190 +0  
Total Volume and Open Interest 210,927 868,336 -10,597  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230619 95.97 96.03 95.95 96.03 +0.05 122,974 963,219 +14,258  
Dec23 230619 96.03 96.03 96.03 96.03 +0.05        
Total Volume and Open Interest 133,633 1,025,911    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230619 96.03 96.06 96.00 96.05 +0.02 171,763 729,857 +13,564  
Dec23 230619 96.05 96.05 96.05 96.05 +0.02        
Total Volume and Open Interest 183,875 784,655    
Gold(CMX) Weekly Monthly
Jun23 230616 1961.4 1962.9 1953.5 1958.4 +0.6 202 2,381 -82 Hover/Click
Aug23 230616 1970.3 1980.4 1965.4 1971.2 +0.5 199,710 363,236 -2,338 Hover/Click
Oct23 230616 1989.2 1999.7 1985.0 1990.7 +0.5 1,585 11,968 -383 Hover/Click
Dec23 230616 2009.2 2019.1 2004.5 2010.1 +0.6 2,962 39,581 +304 Hover/Click
Feb24 230616 2028.7 2037.5 2024.5 2029.7 +1.0 420 5,875 +123 Hover/Click
Apr24 230616 2046.8 2054.2 2044.3 2048.1 +1.0 258 2,090 +102 Hover/Click
Jun24 230616 2065.6 2066.1 2065.6 2066.1 +1.1 50 1,342 -8 Hover/Click
Aug24 230616 2082.5 2082.5 2082.5 2082.5 +1.2 31 176 +5 Hover/Click
Oct24 230616 2103.2 2103.6 2097.4 2097.4 +1.5 16 46 +2 Hover/Click
Dec24 230616 2106.9 2115.8 2106.5 2111.5 +1.3 57 730 +8 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 206,364 430,387 -2,511  
Silver(CMX) Weekly Monthly
Jul23 230616 2396.5 2429.0 2391.0 2412.6 +17.9 61,204 71,912 -6,332 Hover/Click
Sep23 230616 2417.0 2451.0 2412.5 2433.9 +18.1 13,501 68,092 +4,305 Hover/Click
Dec23 230616 2449.5 2482.0 2446.0 2466.6 +17.9 1,031 8,989 +24 Hover/Click
Mar24 230616 2495.5 2516.0 2495.5 2500.3 +18.4 53 1,681 -13 Hover/Click
May24 230616 2519.5 2522.0 2519.5 2522.0 +18.2 43 345 -1 Hover/Click
Jul24 230616 2542.0 2544.7 2542.0 2544.7 +18.3 29 176 +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 75,876 151,834 -2,019  
Platinum(NYMEX) Weekly Monthly
Jul23 230616 994.8 1002.6 977.9 987.3 -4.6 21,209 42,597 -1,886 Hover/Click
Oct23 230616 998.0 1006.2 982.9 992.0 -4.3 4,528 26,185 +1,922 Hover/Click
Jan24 230616 1003.5 1007.4 991.2 997.7 -3.8 105 857 +15 Hover/Click
Apr24 230616 1007.6 1012.6 996.0 1003.2 -3.1 26 149 +12 Hover/Click
Total Volume and Open Interest 25,871 69,815 -36  
Palladium(NYMEX) Weekly Monthly
Jun23 230616 1401.80 1401.80 1401.80 1401.80 +18.80 0 3 -2 Hover/Click
Sep23 230616 1389.50 1426.00 1387.50 1416.20 +18.90 1,892 12,461 -184 Hover/Click
Dec23 230616 1414.50 1430.00 1414.50 1428.50 +18.40 35 135 -12 Hover/Click
Total Volume and Open Interest 1,927 12,609 -198  
Copper(CMX) Weekly Monthly
Jul23 230616 389.05 392.70 387.80 388.90 -1.20 89,716 67,900 -5,483 Hover/Click
Sep23 230616 389.45 392.95 388.70 389.85 -0.55 38,476 83,339 +202 Hover/Click
Dec23 230616 389.95 393.35 389.30 390.80 -0.10 11,088 33,756 +200 Hover/Click
Mar24 230616 391.25 393.30 390.60 391.50 +0.30 1,680 12,634 +419 Hover/Click
May24 230616 392.50 392.90 390.10 391.65 +0.60 151 2,199 +44 Hover/Click
Total Volume and Open Interest 141,863 207,381 -4,576  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230616 34705 34888 34585 34604 -120 182,316 85,643 +11,567 Hover/Click
Dec23 230616 34980 35173 34899 34899 -62 3 44 +1 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 222,374 105,785    
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230616 4469.00 4493.75 4451.00 4453.75 -17.50 2,142,634 2,146,111 +156,902 Hover/Click
Dec23 230616 4514.50 4540.50 4498.75 4500.75 -17.50 688 8,511 +324 Hover/Click
Mar24 230616 4576.25 4587.50 4548.50 4548.75 -17.25 7 1,803 +2 Hover/Click
Jun24 230616 4596.00 4596.00 4596.00 4596.00 -17.25 1 1,234 +1 Hover/Click
Total Volume and Open Interest 2,901,646 2,924,249 +16,781  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230616 15368.00 15475.50 15258.50 15268.00 -106.00 732,553 228,764 +31,036 Hover/Click
Dec23 230616 15555.00 15668.00 15459.75 15464.00 -104.00 326 1,117 +41 Hover/Click
Mar24 230616 15730.50 15730.50 15629.00 15629.00 -104.00 0 2 +0 Hover/Click
Total Volume and Open Interest 936,978 335,680 +13,593  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230616 2612.10 2631.00 2594.90 2604.10 -13.30 14,897 37,129 +1,100 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 17,804 39,844 +206  
Volatility Index(CBOE)
Jun23 230616 15.10 15.21 14.30 14.35 -0.75 77,033 130,075 -13,220  
Jul23 230616 17.05 17.25 16.45 16.48 -0.61 79,818 185,300 +20,361  
Aug23 230616 18.25 18.35 17.75 17.84 -0.41 28,180 60,920 +1,485  
Sep23 230616 19.40 19.45 18.92 19.04 -0.33 15,693 38,012 +1,722  
Total Volume and Open Interest 217,196 465,895 +12,726  
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
Sep23 230616 1906.80 1920.30 1884.70 1893.40 -15.60 299,887 516,487 +53,385 Hover/Click
Dec23 230616 1920.00 1937.30 1905.80 1912.00 -12.90 15 136 +8 Hover/Click
Mar24 230616 1931.10 1931.10 1931.10 1931.10 -12.50       Hover/Click
Total Volume and Open Interest 413,816 661,616 +8,058  
Nikkei 225(CME)
Sep23 230616 33525 34030 33215 33750 +205 10,862 16,108 +150  
Dec23 230616 33420 33820 33230 33605 +155 0 1 +0  
Total Volume and Open Interest 10,862 16,109 +150  
Nikkei 225(SGX) Weekly Monthly
Sep23 230619 33645 33955 33175 33410 -20 56,702 114,684 +3,032  
Dec23 230619 33190 33190 33190 33190 -20 6 9,182 +0  
Mar24 230619 33120 33120 33120 33120 -30 0 510 +0  
Total Volume and Open Interest 56,998 138,195 +2,838  
Nikkei 225 Mini(JPX)
Sep23 230619 33730 33960 33170 33410 -240 1,242,695 324,492 -11,259  
Dec23 230619 33495 33725 32940 33180 -10 27,529 8,988 +1,891  
Mar24 230619 33420 33650 32875 33110 unch 1,991 2,300 +2  
Total Volume and Open Interest 1,435,934 425,896 +14,102  
Nikkei 225(JPX)
Sep23 230619 33730 33950 33170 33410 -240 93,649 208,742 +2,234  
Dec23 230619 33490 33710 32940 33180 -220 2,473 36,598 +932  
Mar24 230619 33380 33720 33110 33110 -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 47,051 55,453 +426  
Dec23 230616 33445 33695 32945 33445 +210        
Mar24 230616 33395 33395 33395 33395 +210        
Total Volume and Open Interest 47,051 55,455 +426  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230616 33675 33675 33675 33675 +210 1 1 +1  
Dec23 230616 33445 33445 33445 33445 +210        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Jul23 230619 7367.0 7376.0 7311.0 7323.5 -75.0 66,726 190,454 +58,515  
Aug23 230619 7348.0 7348.0 7330.5 7341.5 -76.5        
Sep23 230619 7364.0 7364.0 7362.5 7362.5 -74.5 115 785 -6  
Dec23 230619 7412.5 7412.5 7412.5 7412.5 -75.0        
Mar24 230619 7475.0 7475.0 7475.0 7475.0 -73.0        
Jun24 230619 7387.0 7387.0 7387.0 7387.0 -72.0        
Total Volume and Open Interest 130,661 354,132 -381  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230619 20120 20205 19720 19896 -231 141,516 108,072 -5,478  
Jul23 230619 20090 20122 19640 19814 -224 3,159 9,538 +907  
Aug23 230619 19834 19834 19834 19834 -230 0 1 +0  
Total Volume and Open Interest 145,300 130,280 -4,515  
DAX(EUREX) Weekly Monthly
Sep23 230619 16463.0 16463.0 16327.0 16333.0 -186.0 48,106 69,311 +9,731  
Dec23 230619 16487.0 16487.0 16487.0 16487.0 -187.0 3 35 +0  
Mar24 230619 16653.0 16653.0 16653.0 16653.0 -184.0        
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 42,319 10,971 -4,175  
Sep23 230619 16470.0 16470.0 16327.0 16333.0 -186.0 12,017 9,125 +2,093  
Dec23 230619 16580.0 16585.0 16487.0 16487.0 -187.0 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 1,346,468 1,717,861 -1,025,214  
Sep23 230619 4410 4413 4383 4384 -46 946,167 3,149,015 +259,320  
Dec23 230619 4430 4430 4412 4412 -46 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 230619 11414 11423 11338 11343 -121 34,121 130,234 +5,799  
Dec23 230619 11415 11415 11382 11382 -123 118 810 +31  
Mar24 230619 11338 11338 11338 11338 -122        
Total Volume and Open Interest 73,166 213,868 -22,682  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230619 7638.00 7639.50 7593.50 7599.50 -57.00 108,331 545,162 +30,309  
Dec23 230619 7660.50 7660.50 7660.50 7660.50 -57.00 0 95 +0  
Mar24 230619 7690.50 7690.50 7690.50 7690.50 -64.50        
Total Volume and Open Interest 196,343 605,277 -18,774  
SPI 200(SFE) Weekly Monthly
Sep23 230619 7221.0 7271.0 7215.0 7269.0 +40.0 45,993 221,020 +4,280  
Dec23 230619 7314.0 7314.0 7314.0 7314.0 +40.0 0 488 +0  
Mar24 230619 7247.0 7247.0 7247.0 7247.0 +40.0        
Total Volume and Open Interest 52,322 259,187 -46,073  
FTSE MIB(ISE)
Sep23 230619 27855.00 28050.00 27820.00 27899.00 -61.00 16,822 82,135 +4,608  
Dec23 230619 27915.00 27990.00 27885.00 27924.00 -53.00 3 260 +2  
Mar24 230619 27819.00 27819.00 27819.00 27819.00 -53.00        
Total Volume and Open Interest 41,634 126,331 -13,965  
KOSPI 200(KFE)
Sep23 230619 346.20 346.40 343.85 345.10 -2.20 236,591 276,777 -3,300  
Dec23 230619 347.80 348.15 345.85 347.00 -2.05 363 22,758 +542  
Mar24 230619 346.50 346.50 345.40 346.50 -1.95 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 2 540 +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 4 553    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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