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 +38.25 144,129 152,640 -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 230619 731.0 748.7 724.1 745.6 +12.3 24,185 38,981 -8,456 Hover/Click
Nov23 230619 707.8 721.0 700.4 718.8 +8.4 53,476 152,100 +179 Hover/Click
Jan24 230619 717.0 726.3 709.2 724.5 +7.2 9,330 22,749 -42 Hover/Click
Mar24 230619 718.2 731.5 716.5 729.8 +6.3 3,015 14,037 +445 Hover/Click
May24 230619 722.0 734.8 722.0 734.1 +5.3 438 5,400 +0 Hover/Click
Jul24 230619 723.3 736.9 723.3 736.9 +4.9 642 3,275 +86 Hover/Click
Total Volume and Open Interest 91,566 237,292 -7,617  
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 230619 2571 2596 2571 2575 +4 4,417 36,186 -1,238 Hover/Click
Sep23 230619 2473 2499 2473 2482 +4 9,584 88,463 +39 Hover/Click
Dec23 230619 2421 2436 2418 2425 +9 8,711 67,840 -427 Hover/Click
Mar24 230619 2360 2376 2357 2363 +8 7,229 96,695 +741 Hover/Click
May24 230619 2338 2347 2330 2335 +8 2,981 27,917 +256 Hover/Click
Jul24 230619 2305 2321 2305 2311 +9 1,685 12,371 +250 Hover/Click
Sep24 230619 2282 2299 2282 2289 +10 1,007 6,349 +81 Hover/Click
Total Volume and Open Interest 36,440 341,626 -24  
London Sugar(LCE) Weekly Monthly
Aug23 230619 704.20 710.80 700.10 701.20 -1.30 4,913 29,546 -262 Hover/Click
Oct23 230619 700.30 704.20 697.20 698.20 -1.80 3,526 23,633 +434 Hover/Click
Dec23 230619 696.50 699.30 690.40 692.00 -4.50 1,743 17,840 +152 Hover/Click
Mar24 230619 688.20 690.70 679.60 681.30 -6.90 464 8,470 +76 Hover/Click
May24 230619 673.20 674.10 661.80 663.60 -8.20 378 4,472 +212 Hover/Click
Total Volume and Open Interest 11,440 88,967 +797  
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 230619 76.40 76.93 75.34 76.09 -0.52 256,247 312,637 -10,117 Hover/Click
Sep23 230619 76.34 76.90 75.34 76.06 -0.52 223,172 481,956 +18,018 Hover/Click
Oct23 230619 76.10 76.65 75.11 75.82 -0.54 119,758 240,296 +3,427 Hover/Click
Nov23 230619 75.81 76.33 74.84 75.52 -0.56 63,790 156,333 +2,301 Hover/Click
Dec23 230619 75.46 76.02 74.55 75.20 -0.58 115,612 279,802 +2,422 Hover/Click
Jan24 230619 75.16 75.68 74.29 74.89 -0.58 21,128 90,685 +315 Hover/Click
Feb24 230619 74.86 75.37 74.04 74.58 -0.59 13,271 78,484 +266 Hover/Click
Mar24 230619 74.56 75.05 73.74 74.28 -0.59 12,701 68,244 -390 Hover/Click
Apr24 230619 73.76 74.74 73.61 73.99 -0.58 2,663 20,678 +300 Hover/Click
May24 230619 73.37 74.45 73.22 73.71 -0.58 1,645 26,883 +216 Hover/Click
Jun24 230619 73.75 74.18 72.93 73.45 -0.58 20,839 107,345 +1,095 Hover/Click
Jul24 230619 72.80 73.69 72.80 73.20 -0.57 1,047 17,440 +187 Hover/Click
Aug24 230619 72.96 72.96 72.96 72.96 -0.57 452 15,779 +39 Hover/Click
Sep24 230619 72.72 72.72 72.72 72.72 -0.57 2,340 25,255 +463 Hover/Click
Total Volume and Open Interest 890,524 2,251,115 +18,528  
Gas Oil(ICE) Weekly Monthly
Jul23 230619 745.00 745.00 726.25 731.50 -4.50 108,997 124,827 -8,675 Hover/Click
Aug23 230619 725.75 725.75 709.75 714.50 -5.75 96,529 110,600 -572 Hover/Click
Sep23 230619 720.75 720.75 706.00 710.50 -5.00 62,825 79,560 -1,505 Hover/Click
Oct23 230619 714.75 716.00 704.75 708.75 -4.50 29,346 73,955 +1,170 Hover/Click
Nov23 230619 709.25 710.25 700.00 703.25 -4.00 15,836 42,103 +1,338 Hover/Click
Dec23 230619 703.50 703.50 692.50 695.75 -3.75 46,105 108,184 -620 Hover/Click
Jan24 230619 698.75 700.50 691.00 693.75 -3.50 6,534 24,817 +336 Hover/Click
Feb24 230619 696.50 697.50 690.75 691.75 -3.25 5,663 16,054 +1,256 Hover/Click
Mar24 230619 693.25 694.25 687.25 688.50 -3.25 9,940 31,294 +354 Hover/Click
Apr24 230619 688.50 689.00 683.75 685.00 -3.25 1,396 9,754 +152 Hover/Click
Total Volume and Open Interest 396,409 715,632 -6,802  
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 230619 71.64 72.26 70.83 71.31 -0.62 43,824 106,576 +378 Hover/Click
Sep23 230619 71.54 72.20 70.82 71.28 -0.64 41,540 77,668 -3,497 Hover/Click
Oct23 230619 71.00 71.96 70.75 71.10 -0.65 22,111 36,527 -19 Hover/Click
Nov23 230619 70.62 71.68 70.62 70.86 -0.65 16,603 20,404 +2,751 Hover/Click
Dec23 230619 70.20 71.46 70.20 70.58 -0.65 18,758 80,822 +281 Hover/Click
Jan24 230619 70.36 70.36 70.28 70.28 -0.65 1,796 10,550 -388 Hover/Click
Feb24 230619 69.97 69.97 69.97 69.97 -0.65 171 6,947 -11 Hover/Click
Mar24 230619 69.68 69.68 69.68 69.68 -0.64 1,582 10,373 -196 Hover/Click
Apr24 230619 69.39 69.39 69.39 69.39 -0.63 350 4,574 +295 Hover/Click
May24 230619 69.12 69.12 69.12 69.12 -0.62 331 2,986 -266 Hover/Click
Jun24 230619 68.84 68.84 68.84 68.84 -0.62 3,172 34,009 -109 Hover/Click
Jul24 230619 68.54 68.54 68.54 68.54 -0.62 13 2,615 +1 Hover/Click
Aug24 230619 68.24 68.24 68.24 68.24 -0.62 48 3,740 +43 Hover/Click
Sep24 230619 67.96 67.96 67.96 67.96 -0.61 1,040 8,781 +475 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 154,977 488,619 -20,325  
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 230619 101.875 102.140 101.838 101.838 unch 16,386 28,003 +1,926 Hover/Click
Dec23 230619 101.700 101.730 101.507 101.507 unch 1 411 +1 Hover/Click
Total Volume and Open Interest 16,387 28,415 -1,081  
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  
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  
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 230619 95.075 95.080 95.050 95.065 -0.025 42,030 241,672 -740  
Sep23 230619 94.500 94.510 94.430 94.440 -0.065 54,193 204,489 -522  
Dec23 230619 94.210 94.240 94.100 94.110 -0.115 46,907 215,509 +7,289  
Mar24 230619 94.210 94.235 94.065 94.075 -0.145 32,922 127,402 +1,201  
Jun24 230619 94.300 94.335 94.140 94.155 -0.175 31,116 125,512 +1,379  
Sep24 230619 94.475 94.505 94.300 94.310 -0.190 25,124 91,646 -1,367  
Dec24 230619 94.665 94.690 94.485 94.490 -0.190 21,713 146,272 +1,833  
Mar25 230619 94.830 94.840 94.635 94.645 -0.185 18,206 82,145 +1,316  
Jun25 230619 94.980 94.990 94.795 94.805 -0.170 12,702 60,222 -256  
Sep25 230619 95.125 95.135 94.955 94.965 -0.155 10,218 40,929 +1,355  
Dec25 230619 95.260 95.270 95.105 95.115 -0.140 10,655 56,124 +2,088  
Mar26 230619 95.385 95.395 95.240 95.255 -0.125 9,071 46,835 +365  
Jun26 230619 95.505 95.515 95.370 95.380 -0.115 7,230 22,063 +266  
Sep26 230619 95.605 95.615 95.480 95.490 -0.105 3,919 16,288 +256  
Dec26 230619 95.700 95.715 95.580 95.590 -0.095 3,568 18,966 +389  
Mar27 230619 95.785 95.800 95.675 95.685 -0.085 2,364 22,464 -21  
Jun27 230619 95.870 95.870 95.755 95.765 -0.080 1,863 10,111 +293  
Sep27 230619 95.915 95.925 95.820 95.830 -0.070 1,356 3,309 +381  
Total Volume and Open Interest 335,990 1,684,252 +15,664  
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 230619 148.36 148.44 148.29 148.38 +0.03 2,029 16,300 +574 Hover/Click
Dec23 230619 148.28 148.28 148.28 148.28 +0.03       Hover/Click
Mar24 230619 148.28 148.28 148.28 148.28 +0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230619 136.16 136.64 133.74 133.84 -2.20 84,107 208,259 +4,211  
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 84,107 208,262 +4,211  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230619 133.25 133.53 132.40 132.41 -0.74 754,736 1,256,165 -80,562 Hover/Click
Dec23 230619 131.99 131.99 131.86 131.86 -0.72 6 40 +1 Hover/Click
Mar24 230619 131.89 131.89 131.89 131.89 -0.74       Hover/Click
Total Volume and Open Interest 754,742 1,256,205 -80,561  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230619 115.84 116.00 115.48 115.49 -0.26 591,526 1,409,183 -73,056 Hover/Click
Dec23 230619 116.84 116.84 116.84 116.84 -0.32 0 7 -6 Hover/Click
Mar24 230619 116.49 116.49 116.49 116.49 -0.26       Hover/Click
Total Volume and Open Interest 591,526 1,409,190 -73,062  
Euro-Schatz(EUREX)
Sep23 230619 105.06 105.12 104.93 104.94 -0.09 489,260 1,789,516 -78,724  
Dec23 230619 104.77 104.77 104.77 104.77 -0.09 0 6 +0  
Mar24 230619 104.77 104.77 104.77 104.77 -0.09        
Total Volume and Open Interest 489,260 1,789,522 -78,724  
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 77 116 -3 Hover/Click
Sep23 230619 95~01 95~02 93~29 93~30 -0~25 164,884 499,255 +1,844 Hover/Click
Total Volume and Open Interest 164,961 499,371 +1,841  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230619 96.415 96.450 96.410 96.450 +0.040 112,003 521,714 -13,464  
Sep23 230619 96.080 96.105 96.040 96.045 -0.030 166,662 583,830 -7,012  
Dec23 230619 96.100 96.130 96.025 96.030 -0.060 142,891 457,869 +10,930  
Total Volume and Open Interest 1,252,490 3,894,724 +53,928  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230619 95.30 95.35 95.30 95.35 +0.04 36,762 214,692 +1,181  
Dec23 230619 95.22 95.29 95.21 95.29 +0.06 22,535 176,211 +2,754  
Mar24 230619 95.30 95.35 95.28 95.35 +0.05 16,624 143,254 +3,062  
Jun24 230619 95.42 95.48 95.41 95.47 +0.03 14,253 121,619 +295  
Sep24 230619 95.57 95.62 95.55 95.62 +0.03 11,487 103,055 -600  
Dec24 230619 95.71 95.76 95.69 95.76 +0.03 9,152 59,605 -391  
Mar25 230619 95.85 95.89 95.82 95.88 +0.02 4,626 43,516 +1,510  
Jun25 230619 95.97 95.99 95.92 95.99 +0.02 2,995 13,641 +788  
Sep25 230619 96.04 96.06 96.04 96.06 +0.02 109 778 +46  
Dec25 230619 96.11 96.11 96.11 96.11 +0.02 6 192 +2  
Total Volume and Open Interest 118,567 876,988 +8,652  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230619 95.97 96.03 95.95 96.03 +0.05 114,793 963,963 +744  
Dec23 230619 96.03 96.03 96.03 96.03 +0.05        
Total Volume and Open Interest 114,793 963,963    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230619 96.03 96.06 96.00 96.05 +0.02 128,628 730,924 +1,067  
Dec23 230619 96.05 96.05 96.05 96.05 +0.02        
Total Volume and Open Interest 128,628 730,924    
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
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
Mar24 230616 1931.10 1931.10 1931.10 1931.10 -12.50       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 230619 33645 33955 33175 33410 -240 54,618 117,785 +207  
Dec23 230619 33190 33190 33190 33190 -235 10 9,197 +0  
Mar24 230619 33120 33120 33120 33120 -245 0 510 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230619 33730 33960 33170 33410 -240 1,120,142 333,201 +8,709  
Dec23 230619 33495 33725 32940 33180 -220 26,037 10,845 +547  
Mar24 230619 33420 33650 32875 33110 -240 1,929 2,357 -8  
Total Volume and Open Interest 1,235,933 439,454 +9,846  
Nikkei 225(JPX)
Sep23 230619 33730 33950 33170 33410 -240 91,215 207,172 -1,570  
Dec23 230619 33490 33710 32940 33180 -220 1,726 36,855 +257  
Mar24 230619 33380 33720 33110 33110 -240 204 4,034 -26  
Total Volume and Open Interest 93,148 288,997 -1,340  
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
Jul23 230619 7367.0 7376.0 7311.0 7323.5 -75.0 71,450 200,678 +10,224  
Aug23 230619 7348.0 7348.0 7330.5 7341.5 -76.5        
Sep23 230619 7364.0 7364.0 7362.5 7362.5 -74.5 23 826 +41  
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 75,213 274,492 -79,640  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230619 20120 20205 19720 19896 -231 147,464 108,972 +900  
Jul23 230619 20090 20122 19640 19814 -224 2,913 11,408 +1,870  
Aug23 230619 19834 19834 19834 19834 -230 5 6 +5  
Total Volume and Open Interest 151,171 132,762 +2,482  
DAX(EUREX) Weekly Monthly
Sep23 230619 16463.0 16463.0 16327.0 16333.0 -186.0 69,840 77,269 +7,958  
Dec23 230619 16487.0 16487.0 16487.0 16487.0 -187.0 7 38 +3  
Mar24 230619 16653.0 16653.0 16653.0 16653.0 -184.0        
Total Volume and Open Interest 76,760 77,307 -20,471  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230619 16470.0 16470.0 16327.0 16333.0 -186.0 43,591 10,844 +1,719  
Dec23 230619 16580.0 16585.0 16487.0 16487.0 -187.0 14 24 +5  
Total Volume and Open Interest 44,908 10,868 -5,601  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230619 4410 4413 4383 4384 -46 1,267,630 3,219,128 +70,113  
Dec23 230619 4430 4430 4412 4412 -46 2,549 62,866 +2,509  
Total Volume and Open Interest 1,376,702 3,312,601 -1,083,218  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230619 11414 11423 11338 11343 -121 34,270 133,220 +2,986  
Dec23 230619 11415 11415 11382 11382 -123 1 791 -19  
Mar24 230619 11338 11338 11338 11338 -122        
Total Volume and Open Interest 34,514 134,011 -79,857  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230619 7638.00 7639.50 7593.50 7599.50 -57.00 139,364 555,518 +10,356  
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 139,364 555,613 -49,664  
SPI 200(SFE) Weekly Monthly
Sep23 230619 7221.0 7271.0 7215.0 7269.0 +40.0 53,353 235,162 +14,142  
Dec23 230619 7314.0 7314.0 7314.0 7314.0 +40.0 1 489 +1  
Mar24 230619 7247.0 7247.0 7247.0 7247.0 +40.0        
Total Volume and Open Interest 53,354 235,695 -23,492  
FTSE MIB(ISE)
Sep23 230619 27855.00 28050.00 27820.00 27899.00 -61.00 19,885 86,592 +4,457  
Dec23 230619 27915.00 27990.00 27885.00 27924.00 -53.00 2 261 +1  
Mar24 230619 27819.00 27819.00 27819.00 27819.00 -53.00        
Total Volume and Open Interest 20,319 86,853 -39,478  
KOSPI 200(KFE)
Sep23 230619 346.20 346.40 343.85 345.10 -2.20 210,362 273,793 -2,984  
Dec23 230619 347.80 348.15 345.85 347.00 -2.05 272 24,697 +1,939  
Mar24 230619 346.50 346.50 345.40 346.50 -1.95 0 11,398 +0  
Total Volume and Open Interest 210,634 331,232 -1,047  
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

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?