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 Tue June 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230620 1472.75 1489.25 1459.75 1477.25 +10.75 158,732 134,474 -18,166 Hover/Click
Aug23 230620 1413.25 1422.25 1395.25 1408.25 +0.75 46,265 48,811 +2,082 Hover/Click
Sep23 230620 1364.00 1378.50 1339.75 1353.25 -4.75 22,483 43,498 +339 Hover/Click
Nov23 230620 1352.25 1364.75 1324.25 1342.75 +0.50 192,401 284,956 +12,549 Hover/Click
Jan24 230620 1357.00 1370.00 1332.00 1350.50 +3.50 29,677 45,664 -129 Hover/Click
Mar24 230620 1337.75 1349.00 1317.00 1333.50 +5.75 32,318 51,663 +6,920 Hover/Click
May24 230620 1328.75 1339.50 1309.50 1325.75 +7.00 15,409 26,124 +3,454 Hover/Click
Jul24 230620 1322.75 1336.25 1310.00 1325.00 +7.25 5,989 11,497 +180 Hover/Click
Aug24 230620 1295.00 1302.50 1295.00 1302.50 +4.25 153 722 -59 Hover/Click
Sep24 230620 1255.00 1259.50 1253.75 1258.00 +3.00 214 807 -43 Hover/Click
Nov24 230620 1235.00 1245.00 1234.00 1240.50 +1.75 1,697 8,722 +293 Hover/Click
Jan25 230620 1242.00 1242.25 1242.00 1242.25 +1.50 0 74 +0 Hover/Click
Mar25 230620 1234.00 1234.00 1234.00 1234.00 +1.50 0 5 +0 Hover/Click
May25 230620 1226.75 1226.75 1226.75 1226.75 +1.25 0 849 +0 Hover/Click
Total Volume and Open Interest 505,353 658,190 +7,416  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230620 418.90 423.60 411.10 412.80 -3.60 80,048 74,147 -10,301 Hover/Click
Aug23 230620 415.60 420.60 408.20 410.10 -3.30 40,954 80,625 +4,135 Hover/Click
Sep23 230620 411.70 415.90 404.20 406.50 -2.60 23,646 58,031 +972 Hover/Click
Oct23 230620 406.40 409.70 398.50 402.20 -1.50 14,789 39,614 +1,406 Hover/Click
Dec23 230620 408.00 409.70 397.80 402.60 -0.70 75,645 176,881 +4,359 Hover/Click
Jan24 230620 402.20 406.40 394.70 400.50 +0.40 14,915 38,919 +150 Hover/Click
Mar24 230620 391.50 398.30 386.50 392.40 +1.40 9,547 20,765 +1,505 Hover/Click
May24 230620 394.80 394.80 381.30 387.20 +2.00 5,690 11,448 +461 Hover/Click
Jul24 230620 393.80 393.80 380.90 386.70 +2.30 3,671 6,099 -108 Hover/Click
Aug24 230620 386.70 391.60 378.10 382.90 +1.50 419 1,454 -40 Hover/Click
Total Volume and Open Interest 270,452 512,726 +2,766  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230620 59.95 60.06 58.76 59.63 -0.06 75,456 69,436 -9,211 Hover/Click
Aug23 230620 59.00 59.16 57.77 58.73 -0.03 30,354 80,946 +2,107 Hover/Click
Sep23 230620 58.36 58.55 57.15 58.10 -0.13 20,582 49,444 +910 Hover/Click
Oct23 230620 58.03 58.26 56.77 57.76 -0.18 15,764 34,643 +1,177 Hover/Click
Dec23 230620 57.78 58.18 56.62 57.66 -0.21 69,427 174,575 +3,647 Hover/Click
Jan24 230620 57.66 57.92 56.40 57.50 -0.13 13,515 32,858 +159 Hover/Click
Mar24 230620 57.12 57.30 55.83 57.05 +0.02 8,405 25,215 -260 Hover/Click
May24 230620 56.60 56.79 55.38 56.60 +0.08 5,345 18,414 +176 Hover/Click
Jul24 230620 56.00 56.38 54.97 56.18 +0.12 4,096 21,209 -941 Hover/Click
Aug24 230620 55.63 55.63 54.47 55.63 +0.14 498 1,929 -37 Hover/Click
Total Volume and Open Interest 244,850 515,686 -2,346  
Canola(WCE) Weekly Monthly
Jul23 230620 742.1 760.9 740.0 745.5 -0.1 8,317 34,815 -4,166 Hover/Click
Nov23 230620 714.6 728.6 706.1 714.8 -4.0 13,534 153,677 +1,577 Hover/Click
Jan24 230620 722.5 735.0 712.7 720.7 -3.8 859 22,665 -84 Hover/Click
Mar24 230620 719.5 738.4 718.8 724.8 -5.0 801 14,459 +422 Hover/Click
May24 230620 727.4 741.3 727.4 728.7 -5.4 208 5,560 +160 Hover/Click
Jul24 230620 731.9 741.4 731.2 731.2 -5.7 70 3,275 +0 Hover/Click
Total Volume and Open Interest 23,813 235,225 -2,067  
Corn(CBOT) Weekly Monthly
Jul23 230620 640.75 647.00 635.50 643.75 +3.50 223,694 220,577 -21,028 Hover/Click
Sep23 230620 595.25 604.50 585.25 593.00 -1.00 189,708 391,701 +7,525 Hover/Click
Dec23 230620 600.00 609.00 588.50 597.50 unch 294,484 484,253 +22,544 Hover/Click
Mar24 230620 605.50 614.50 596.00 606.00 +2.00 38,843 78,758 +1,310 Hover/Click
May24 230620 606.50 615.25 598.75 609.75 +4.00 13,180 23,970 +840 Hover/Click
Jul24 230620 604.25 612.75 598.00 609.75 +6.25 14,073 41,195 +361 Hover/Click
Sep24 230620 552.00 558.25 547.50 557.75 +6.75 4,506 8,619 +50 Hover/Click
Dec24 230620 540.00 546.75 537.75 546.50 +5.00 9,128 34,371 +181 Hover/Click
Mar25 230620 550.00 554.00 545.50 553.75 +5.00 218 921 +135 Hover/Click
May25 230620 556.00 556.00 556.00 556.00 +4.75 4 44 +2 Hover/Click
Total Volume and Open Interest 788,046 1,286,324 +11,984  
Wheat(CBOT) Weekly Monthly
Jul23 230620 687.00 700.00 676.25 695.75 +7.75 99,940 87,394 -13,119 Hover/Click
Sep23 230620 701.50 713.25 689.25 708.75 +7.25 85,155 142,618 -780 Hover/Click
Dec23 230620 714.50 727.75 704.00 724.25 +8.50 46,581 82,153 +618 Hover/Click
Mar24 230620 725.75 739.25 715.00 735.75 +8.50 10,779 25,074 +1,179 Hover/Click
May24 230620 730.50 745.75 721.50 741.50 +7.50 3,630 9,105 -467 Hover/Click
Jul24 230620 733.50 746.75 723.00 742.50 +6.50 2,049 14,269 -90 Hover/Click
Total Volume and Open Interest 248,932 365,199 -12,485  
Wheat(KCBT) Weekly Monthly
Jul23 230620 839.75 848.00 829.00 836.00 -6.00 22,957 31,621 -5,012 Hover/Click
Sep23 230620 835.00 845.50 825.75 834.50 -4.50 27,812 77,534 +2,600 Hover/Click
Dec23 230620 833.00 843.50 824.00 834.25 -2.75 9,480 44,371 +914 Hover/Click
Mar24 230620 831.00 836.75 817.00 829.00 -1.75 3,252 18,358 -17 Hover/Click
May24 230620 811.00 827.75 809.75 822.75 -0.50 1,065 3,873 -63 Hover/Click
Jul24 230620 805.00 808.50 792.00 804.25 -2.00 595 3,526 -45 Hover/Click
Sep24 230620 791.50 806.50 790.00 805.25 +0.50 218 517 +13 Hover/Click
Total Volume and Open Interest 65,575 180,480 -1,588  
Wheat(MGE) Weekly Monthly
Jul23 230620 851.25 853.00 842.50 849.00 -4.50 4,260 15,258 -1,787 Hover/Click
Sep23 230620 856.00 856.00 845.50 852.00 -4.50 5,560 26,857 +2,137 Hover/Click
Dec23 230620 860.25 860.25 849.25 856.00 -4.25 1,653 13,480 +266 Hover/Click
Mar24 230620 858.00 860.75 855.00 860.75 -3.75 43 3,120 +7 Hover/Click
May24 230620 858.00 858.50 858.00 858.50 -3.75 3 211 +14 Hover/Click
Jul24 230620 840.75 840.75 840.75 840.75 -3.25 45 91 +17 Hover/Click
Total Volume and Open Interest 11,572 59,244 +733  
Oats(CBOT) Weekly Monthly
Jul23 230620 404.75 406.00 392.50 397.00 -7.50 607 1,654 -137 Hover/Click
Sep23 230620 405.00 407.75 396.75 401.25 -4.00 183 713 +21 Hover/Click
Dec23 230620 409.75 412.25 399.25 404.75 -2.75 354 1,519 -81 Hover/Click
Mar24 230620 411.25 411.25 411.25 411.25 -2.25 0 156 +0 Hover/Click
Total Volume and Open Interest 1,144 4,055 -197  
Rough Rice(CBOT) Weekly Monthly
Jul23 230620 17.99 17.99 17.13 17.19 -0.60 446 1,747 -232 Hover/Click
Sep23 230620 15.37 15.65 15.31 15.64 +0.20 627 6,160 +300 Hover/Click
Nov23 230620 15.49 15.70 15.49 15.70 +0.23 35 777 +0 Hover/Click
Jan24 230620 15.75 15.85 15.75 15.85 +0.24 0 59 +0 Hover/Click
Total Volume and Open Interest 1,108 8,744 +68  
Live Cattle(CME) Weekly Monthly
Jun23 230620 178.650 178.650 176.630 177.130 -1.220 1,278 5,437 -658 Hover/Click
Aug23 230620 171.880 171.985 169.435 169.700 -2.035 21,122 145,371 -1,112 Hover/Click
Oct23 230620 175.300 175.600 173.150 173.450 -1.900 13,670 84,709 -1,014 Hover/Click
Dec23 230620 179.100 179.400 177.100 177.400 -1.700 12,082 53,134 -159 Hover/Click
Feb24 230620 182.830 183.080 180.950 181.235 -1.565 7,221 24,305 +211 Hover/Click
Apr24 230620 185.300 185.580 183.700 183.950 -1.350 2,418 15,761 -249 Hover/Click
Total Volume and Open Interest 59,099 340,307 -2,791  
Feeder Cattle(CME) Weekly Monthly
Aug23 230620 234.750 235.850 231.880 232.150 -2.785 6,733 29,464 -652 Hover/Click
Sep23 230620 238.050 239.200 235.250 235.630 -2.555 3,106 10,052 -33 Hover/Click
Oct23 230620 240.300 241.285 237.450 237.785 -2.515 1,620 6,831 -106 Hover/Click
Nov23 230620 241.300 242.300 238.500 238.800 -2.500 1,107 6,419 -70 Hover/Click
Jan24 230620 240.450 241.630 238.100 238.350 -2.350 652 4,201 +108 Hover/Click
Mar24 230620 241.500 242.185 238.685 239.185 -1.815 230 1,304 -15 Hover/Click
Apr24 230620 243.200 244.380 241.630 241.750 -2.035 63 504 +1 Hover/Click
Total Volume and Open Interest 13,550 58,999 -744  
Lean Hogs(CME) Weekly Monthly
Jul23 230620 94.500 95.980 94.250 95.850 +3.000 16,256 29,927 -2,887 Hover/Click
Aug23 230620 92.100 93.380 91.050 93.200 +2.520 23,593 73,912 -15 Hover/Click
Oct23 230620 81.250 81.730 80.180 81.600 +1.520 7,334 38,562 +469 Hover/Click
Dec23 230620 76.930 77.480 76.130 77.450 +1.500 4,659 26,056 +312 Hover/Click
Feb24 230620 81.680 82.080 80.850 82.030 +1.200 2,276 16,823 -86 Hover/Click
Apr24 230620 86.730 87.080 86.000 87.000 +1.070 1,099 6,185 +236 Hover/Click
May24 230620 91.330 91.380 90.730 91.180 +0.530 1 140 +1  
Jun24 230620 96.950 97.350 96.480 97.330 +1.080 380 1,283 +103 Hover/Click
Total Volume and Open Interest 55,651 193,422 -1,867  
Class III Milk(CME) Weekly Monthly
Jun23 230620 14.93 14.95 14.93 14.94 unch 320 7,132 -31 Hover/Click
Jul23 230620 15.26 15.41 15.18 15.37 +0.06 1,128 6,930 +62 Hover/Click
Aug23 230620 16.13 16.35 16.13 16.29 +0.13 688 5,248 +358 Hover/Click
Sep23 230620 17.16 17.44 17.16 17.40 +0.16 208 2,969 +13 Hover/Click
Oct23 230620 17.98 18.10 17.96 18.05 +0.02 186 1,993 +74 Hover/Click
Nov23 230620 18.35 18.40 18.35 18.40 +0.02 97 1,651 +19 Hover/Click
Dec23 230620 17.97 18.18 17.97 18.18 +0.05 34 1,321 +8 Hover/Click
Jan24 230620 18.00 18.00 18.00 18.00 +0.02 13 438 +11 Hover/Click
Feb24 230620 18.00 18.00 18.00 18.00 +0.05 9 394 +0 Hover/Click
Mar24 230620 18.00 18.00 18.00 18.00 +0.03 6 423 +0 Hover/Click
Apr24 230620 18.00 18.00 17.98 18.00 unch 6 274 +0 Hover/Click
May24 230620 18.00 18.00 18.00 18.00 unch 9 268 +1 Hover/Click
Jun24 230620 18.00 18.00 18.00 18.00 unch 5 267 +0 Hover/Click
Total Volume and Open Interest 2,712 29,638 +518  
Cocoa(ICE) Weekly Monthly
Jul23 230620 3192 3192 3129 3142 -46 7,851 14,052 -2,108 Hover/Click
Sep23 230620 3239 3239 3203 3211 -25 40,558 157,353 -388 Hover/Click
Dec23 230620 3247 3247 3218 3224 -21 26,271 98,356 -229 Hover/Click
Mar24 230620 3214 3215 3190 3196 -19 11,728 50,296 +636 Hover/Click
May24 230620 3172 3189 3164 3171 -13 2,070 11,158 +833 Hover/Click
Jul24 230620 3143 3162 3137 3143 -11 830 7,395 +502 Hover/Click
Sep24 230620 3123 3134 3112 3113 -11 764 4,878 +5 Hover/Click
Total Volume and Open Interest 90,307 344,838 -749  
Coffee "C"(ICE) Weekly Monthly
Jul23 230620 185.10 185.75 176.40 177.45 -7.45 9,257 9,241 -3,317 Hover/Click
Sep23 230620 180.20 181.65 175.00 176.10 -4.65 20,776 90,446 +407 Hover/Click
Dec23 230620 178.15 179.85 173.65 174.65 -4.35 6,338 42,279 +665 Hover/Click
Mar24 230620 179.30 179.95 174.00 175.00 -4.15 2,132 19,166 +123 Hover/Click
May24 230620 180.45 180.80 174.85 175.80 -4.15 607 8,705 -52 Hover/Click
Jul24 230620 181.15 181.15 175.50 176.50 -4.15 300 4,297 -36 Hover/Click
Total Volume and Open Interest 39,753 180,989 -2,222  
Orange Juice(ICE) Weekly Monthly
Jul23 230620 266.90 268.75 264.20 267.55 +1.90 736 4,009 -750 Hover/Click
Sep23 230620 262.20 265.30 261.10 264.30 +2.25 649 3,827 +607 Hover/Click
Nov23 230620 255.20 257.00 254.10 256.85 +1.70 42 626 +27 Hover/Click
Jan24 230620 249.75 251.60 248.75 251.60 +1.65 3 66 +22 Hover/Click
Mar24 230620 244.35 244.35 244.35 244.35 +1.65 0 8 +0 Hover/Click
May24 230620 230.35 230.35 230.35 230.35 +1.65 0 7 +0 Hover/Click
Total Volume and Open Interest 1,430 8,543 -94  
Sugar #11(ICE) Weekly Monthly
Jul23 230620 26.25 26.48 25.93 26.22 -0.21 119,777 139,577 -9,781 Hover/Click
Oct23 230620 26.07 26.19 25.62 26.03 -0.06 99,865 391,777 +3,139 Hover/Click
Mar24 230620 25.75 25.95 25.41 25.85 +0.02 28,958 190,287 +2,310 Hover/Click
May24 230620 24.12 24.34 23.82 24.25 +0.08 9,312 76,560 +1,538 Hover/Click
Jul24 230620 23.27 23.47 22.97 23.37 +0.08 10,845 95,688 +603 Hover/Click
Oct24 230620 22.55 22.78 22.26 22.68 +0.13 2,162 39,578 +572 Hover/Click
Mar25 230620 22.20 22.41 21.97 22.33 +0.12 556 24,692 +46 Hover/Click
May25 230620 20.84 21.00 20.65 20.94 +0.10 217 6,691 -31 Hover/Click
Jul25 230620 20.03 20.24 19.88 20.13 +0.10 160 6,116 -32 Hover/Click
Total Volume and Open Interest 272,109 978,122 -1,417  
London Cocoa(LCE) Weekly Monthly
Jul23 230620 2570 2596 2544 2551 -24 820 35,881 -305 Hover/Click
Sep23 230620 2480 2496 2471 2476 -6 2,685 88,775 +312 Hover/Click
Dec23 230620 2420 2441 2418 2425 unch 3,199 66,530 -1,310 Hover/Click
Mar24 230620 2374 2381 2358 2366 +3 1,602 96,244 -451 Hover/Click
May24 230620 2339 2353 2331 2339 +4 1,039 27,935 +18 Hover/Click
Jul24 230620 2321 2326 2307 2315 +4 827 12,105 -266 Hover/Click
Sep24 230620 2300 2301 2286 2293 +4 479 6,533 +184 Hover/Click
Total Volume and Open Interest 10,914 339,799 -1,827  
London Sugar(LCE) Weekly Monthly
Aug23 230620 698.40 703.50 689.30 701.20 unch 2,144 29,002 -544 Hover/Click
Oct23 230620 694.80 703.40 688.30 701.00 +2.80 1,564 23,692 +59 Hover/Click
Dec23 230620 688.60 700.90 684.10 698.80 +6.80 817 17,856 +16 Hover/Click
Mar24 230620 681.00 691.60 676.10 690.20 +8.90 276 8,470 +0 Hover/Click
May24 230620 663.20 674.40 659.50 673.10 +9.50 140 4,520 +48 Hover/Click
Total Volume and Open Interest 5,049 88,610 -357  
Cotton(ICE) Weekly Monthly
Jul23 230620 81.65 81.78 80.51 80.66 -0.80 7,680 10,495 -2,889 Hover/Click
Oct23 230620 82.20 83.09 82.19 82.74 +0.69 15 76 -1 Hover/Click
Dec23 230620 80.44 81.20 79.58 80.70 +0.60 21,705 118,766 +3,093 Hover/Click
Mar24 230620 80.50 81.23 79.69 80.79 +0.59 4,948 21,265 +322 Hover/Click
May24 230620 80.74 81.40 79.96 80.99 +0.52 1,106 6,382 -27 Hover/Click
Jul24 230620 80.93 81.52 80.29 81.14 +0.44 476 5,305 +101 Hover/Click
Total Volume and Open Interest 36,088 171,735 +566  
Crude Oil(NYM) Weekly Monthly
Jul23 230620 71.45 72.09 69.65 70.50 -1.28 99,185 25,046 -45,983 Hover/Click
Aug23 230620 71.69 72.38 69.76 71.19 -0.74 297,844 356,401 +11,345 Hover/Click
Sep23 230620 71.65 72.31 69.81 71.18 -0.74 115,694 285,835 +4,555 Hover/Click
Oct23 230620 71.48 72.08 69.66 71.00 -0.75 50,750 192,206 +2,181 Hover/Click
Nov23 230620 71.25 71.76 69.46 70.75 -0.76 23,801 81,637 -1,345 Hover/Click
Dec23 230620 70.89 71.48 69.20 70.48 -0.75 61,227 210,294 -287 Hover/Click
Jan24 230620 70.63 71.11 68.94 70.19 -0.74 9,308 54,935 -266 Hover/Click
Feb24 230620 70.28 70.75 68.71 69.89 -0.73 3,454 27,611 -348 Hover/Click
Mar24 230620 69.87 70.46 68.39 69.59 -0.73 10,493 50,835 +1,603 Hover/Click
Apr24 230620 69.23 69.89 68.30 69.32 -0.70 1,086 24,647 -274 Hover/Click
May24 230620 69.53 69.82 68.11 69.05 -0.68 1,164 18,508 +112 Hover/Click
Jun24 230620 69.03 69.62 67.63 68.78 -0.68 23,404 111,609 +811 Hover/Click
Jul24 230620 68.00 68.97 67.61 68.50 -0.66 1,496 17,585 +310 Hover/Click
Aug24 230620 67.67 68.28 67.64 68.22 -0.64 407 13,304 +60 Hover/Click
Sep24 230620 67.94 67.94 67.09 67.94 -0.63 2,493 37,678 +452 Hover/Click
Oct24 230620 67.69 67.69 67.13 67.69 -0.61 196 11,659 +39 Hover/Click
Total Volume and Open Interest 742,787 1,830,050 -23,258  
e-miNY Crude Oil(NYM)
Aug23 230620 71.650 72.375 69.750 71.200 -0.725 11,426 2,429 +287  
Sep23 230620 71.500 72.300 69.825 71.175 -0.750 445 405 +4  
Oct23 230620 71.400 72.050 69.675 71.000 -0.750 43 48 +9  
Nov23 230620 71.400 71.750 69.475 70.750 -0.750 16 29 +4  
Dec23 230620 71.100 71.475 69.225 70.500 -0.725 59 398 -15  
Jan24 230620 71.150 71.175 68.950 70.200 -0.725 2 32 +2  
Feb24 230620 69.150 69.900 69.100 69.900 -0.725 3 17 +0  
Mar24 230620 69.600 69.600 68.900 69.600 -0.725 1 11 -1  
Apr24 230620 69.325 69.325 68.700 69.325 -0.700 1 3 -1  
May24 230620 69.050 69.050 69.050 69.050 -0.700        
Total Volume and Open Interest 11,997 3,481 -2,674  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230620 255.14 255.39 244.17 247.54 -7.60 54,972 49,568 -10,224 Hover/Click
Aug23 230620 250.69 250.69 240.74 243.67 -6.81 58,293 59,743 +1,080 Hover/Click
Sep23 230620 249.17 249.17 240.09 243.11 -5.97 28,450 35,617 -1,174 Hover/Click
Oct23 230620 248.09 248.09 239.76 242.69 -5.39 19,524 32,788 -3,390 Hover/Click
Nov23 230620 244.59 246.01 239.14 241.93 -4.99 7,484 22,781 -885 Hover/Click
Dec23 230620 245.05 245.05 238.04 240.96 -4.69 13,604 38,989 -1,500 Hover/Click
Jan24 230620 243.59 243.59 237.59 240.30 -4.47 3,298 13,942 +196 Hover/Click
Feb24 230620 240.82 240.89 236.53 239.29 -4.33 2,071 6,787 +82 Hover/Click
Mar24 230620 240.26 240.26 235.13 237.53 -4.22 3,515 10,109 +553 Hover/Click
Apr24 230620 236.84 236.89 232.84 234.91 -4.14 1,081 5,286 +213 Hover/Click
May24 230620 235.13 236.11 230.50 233.20 -4.05 682 2,649 +142 Hover/Click
Jun24 230620 234.25 235.73 229.57 231.92 -3.95 1,866 13,766 +462 Hover/Click
Jul24 230620 232.00 232.00 231.28 231.50 -3.79 193 1,339 +34 Hover/Click
Aug24 230620 230.00 231.82 228.85 231.30 -3.62 97 1,090 -3 Hover/Click
Total Volume and Open Interest 196,551 310,490 -14,204  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230620 266.71 267.99 256.90 260.92 -7.13 58,321 52,659 -7,198 Hover/Click
Aug23 230620 257.88 258.45 248.55 251.99 -6.86 75,107 90,082 +5,647 Hover/Click
Sep23 230620 249.69 250.29 241.32 244.53 -6.17 41,282 59,451 -1,365 Hover/Click
Oct23 230620 225.44 227.00 219.46 222.23 -5.56 22,484 47,478 -2,418 Hover/Click
Nov23 230620 217.70 218.84 211.97 214.83 -4.86 12,306 23,345 -430 Hover/Click
Dec23 230620 213.76 214.14 207.66 210.39 -4.52 9,738 28,380 +1,503 Hover/Click
Jan24 230620 210.91 211.76 206.43 208.54 -4.48 2,750 19,043 +126 Hover/Click
Feb24 230620 210.61 211.12 205.82 208.38 -4.39 1,435 6,071 -30 Hover/Click
Mar24 230620 211.37 212.36 207.11 209.21 -4.31 1,009 5,661 -23 Hover/Click
Apr24 230620 226.31 226.31 223.48 225.21 -4.30 609 2,268 +58 Hover/Click
Total Volume and Open Interest 226,121 344,506 -3,799  
e-miNY RBOB Gasoline(NYM)
Jul23 230620 268.10 268.10 260.92 260.92 -7.13 2 1 -1  
Aug23 230620 251.99 251.99 251.99 251.99 -6.86        
Sep23 230620 244.53 244.53 244.53 244.53 -6.17        
Oct23 230620 222.23 222.23 222.23 222.23 -5.56        
Total Volume and Open Interest 2 1 -1  
Natural Gas(NYM) Weekly Monthly
Jul23 230620 2.629 2.696 2.484 2.492 -0.140 194,535 103,006 -26,964 Hover/Click
Aug23 230620 2.720 2.783 2.562 2.570 -0.151 109,346 171,665 +3,047 Hover/Click
Sep23 230620 2.701 2.775 2.548 2.557 -0.158 65,834 280,243 +1,114 Hover/Click
Oct23 230620 2.790 2.874 2.658 2.667 -0.151 41,508 111,346 +1,046 Hover/Click
Nov23 230620 3.194 3.263 3.050 3.065 -0.152 22,075 71,141 -421 Hover/Click
Dec23 230620 3.598 3.669 3.491 3.508 -0.124 13,362 44,018 +1,520 Hover/Click
Jan24 230620 3.831 3.906 3.757 3.765 -0.108 19,549 78,957 +111 Hover/Click
Feb24 230620 3.747 3.818 3.685 3.690 -0.099 6,421 37,088 -433 Hover/Click
Mar24 230620 3.470 3.534 3.411 3.416 -0.097 11,273 67,627 +592 Hover/Click
Apr24 230620 3.148 3.186 3.105 3.108 -0.074 12,019 64,749 +709 Hover/Click
May24 230620 3.120 3.160 3.091 3.094 -0.065 5,904 29,605 +723 Hover/Click
Jun24 230620 3.213 3.252 3.194 3.196 -0.059 2,316 12,317 +238 Hover/Click
Jul24 230620 3.345 3.353 3.301 3.305 -0.049 2,224 12,842 +402 Hover/Click
Aug24 230620 3.383 3.393 3.343 3.344 -0.045 1,425 11,549 +211 Hover/Click
Sep24 230620 3.352 3.365 3.306 3.309 -0.043 1,059 11,256 +63 Hover/Click
Oct24 230620 3.430 3.440 3.377 3.383 -0.046 2,548 34,112 +125 Hover/Click
Total Volume and Open Interest 520,356 1,314,184 -15,000  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230620 76.12 77.15 74.51 75.90 -0.19 141,417 298,304 -14,333 Hover/Click
Sep23 230620 76.08 77.08 74.53 75.89 -0.17 114,604 484,919 +2,963 Hover/Click
Oct23 230620 75.81 76.77 74.29 75.63 -0.19 62,944 247,201 +6,905 Hover/Click
Nov23 230620 75.51 76.42 74.01 75.32 -0.20 35,665 154,146 -2,187 Hover/Click
Dec23 230620 75.22 76.05 73.71 74.99 -0.21 59,758 281,331 +1,529 Hover/Click
Jan24 230620 74.90 75.68 73.43 74.67 -0.22 11,949 90,497 -188 Hover/Click
Feb24 230620 74.64 75.34 73.14 74.36 -0.22 8,674 79,582 +1,098 Hover/Click
Mar24 230620 74.29 75.01 72.87 74.06 -0.22 8,048 67,867 -377 Hover/Click
Apr24 230620 74.00 74.67 72.62 73.78 -0.21 1,218 21,006 +328 Hover/Click
May24 230620 73.57 74.40 72.41 73.53 -0.18 717 26,770 -113 Hover/Click
Jun24 230620 73.53 74.17 72.13 73.29 -0.16 10,946 107,159 -186 Hover/Click
Jul24 230620 73.49 73.80 72.29 73.05 -0.15 1,012 17,377 -63 Hover/Click
Aug24 230620 72.83 72.83 72.83 72.83 -0.13 124 15,773 -6 Hover/Click
Sep24 230620 72.61 72.61 72.61 72.61 -0.11 599 25,431 +176 Hover/Click
Total Volume and Open Interest 474,709 2,247,880 -3,235  
Gas Oil(ICE) Weekly Monthly
Jul23 230620 730.00 731.75 707.25 711.50 -20.00 47,225 119,777 -5,050 Hover/Click
Aug23 230620 713.00 715.25 695.75 698.75 -15.75 42,149 112,534 +1,934 Hover/Click
Sep23 230620 709.00 712.50 693.25 696.75 -13.75 25,178 79,464 -96 Hover/Click
Oct23 230620 707.75 712.00 693.00 696.50 -12.25 12,103 73,899 -56 Hover/Click
Nov23 230620 702.50 707.00 688.50 691.75 -11.50 4,673 42,167 +64 Hover/Click
Dec23 230620 696.50 700.50 682.00 685.25 -10.50 14,814 108,681 +497 Hover/Click
Jan24 230620 692.25 698.50 681.50 684.00 -9.75 971 24,780 -37 Hover/Click
Feb24 230620 690.75 696.50 680.25 682.25 -9.50 419 16,083 +29 Hover/Click
Mar24 230620 687.25 693.25 676.25 679.25 -9.25 1,170 31,115 -179 Hover/Click
Apr24 230620 683.75 687.75 674.25 676.00 -9.00 101 9,784 +30 Hover/Click
Total Volume and Open Interest 151,174 712,033 -3,599  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230620 71.37 72.39 69.79 71.19 -0.12 13,658 105,692 -884 Hover/Click
Sep23 230620 71.36 72.33 69.83 71.18 -0.10 16,650 76,684 -984 Hover/Click
Oct23 230620 70.91 72.04 69.68 71.00 -0.10 11,088 36,708 +181 Hover/Click
Nov23 230620 70.99 71.76 69.47 70.75 -0.11 4,196 20,597 +193 Hover/Click
Dec23 230620 70.37 71.44 69.25 70.49 -0.09 4,869 81,238 +416 Hover/Click
Jan24 230620 70.70 71.05 68.98 70.19 -0.09 397 10,622 +72 Hover/Click
Feb24 230620 69.90 69.90 68.70 69.89 -0.08 82 6,953 +6 Hover/Click
Mar24 230620 69.85 69.85 68.43 69.59 -0.09 339 10,376 +3 Hover/Click
Apr24 230620 69.32 69.32 69.32 69.32 -0.07 3 4,575 +1 Hover/Click
May24 230620 69.05 69.05 69.05 69.05 -0.07 9 2,989 +3 Hover/Click
Jun24 230620 68.98 68.98 67.78 68.78 -0.06 840 33,813 -196 Hover/Click
Jul24 230620 68.50 68.50 68.50 68.50 -0.04 0 2,615 +0 Hover/Click
Aug24 230620 68.22 68.22 68.22 68.22 -0.02 0 3,740 +0 Hover/Click
Sep24 230620 67.94 67.94 67.94 67.94 -0.02 0 8,781 +0 Hover/Click
Oct24 230620 67.69 67.69 67.69 67.69 -0.01 0 1,850 +0 Hover/Click
Nov24 230620 67.47 67.47 67.47 67.47 +0.02 0 2,882 +0 Hover/Click
Total Volume and Open Interest 53,063 487,558 -1,061  
US Dollar Index(ICE) Weekly Monthly
Sep23 230620 102.075 102.375 101.920 102.125 +0.287 4,527 27,612 -391 Hover/Click
Dec23 230620 101.850 101.855 101.795 101.795 +0.287 2 411 +0 Hover/Click
Mar24 230620 101.465 101.465 101.465 101.465 +0.277 0 1 +0 Hover/Click
Total Volume and Open Interest 4,529 28,024 -391  
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 230620 68.97 68.99 67.70 68.03 -0.92 108,789 148,686 -872 Hover/Click
Dec23 230620 68.84 69.08 67.85 68.17 -0.90 228 179 +7 Hover/Click
Total Volume and Open Interest 109,425 149,777 -22,760  
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 230620 128.40 128.50 127.26 127.72 -0.75 106,588 205,716 +6,492 Hover/Click
Dec23 230620 128.30 128.50 127.27 127.71 -0.75 115 11,507 -33 Hover/Click
Total Volume and Open Interest 107,167 219,864 -75,739  
Canadian Dollar(CME) Weekly Monthly
Jun23 230620 75.79 75.88 75.47 75.48 -0.40 15,045 45,301 -5,480 Hover/Click
Sep23 230620 75.89 75.99 75.46 75.69 -0.29 89,801 126,921 +8,003 Hover/Click
Dec23 230620 75.84 76.05 75.56 75.77 -0.29 271 3,101 +85 Hover/Click
Mar24 230620 76.08 76.08 75.64 75.83 -0.30 2 154 +2 Hover/Click
Total Volume and Open Interest 105,364 175,941 +2,497  
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 230620 71.49 71.80 71.27 71.73 +0.20 219,994 236,128 +8,736 Hover/Click
Dec23 230620 72.52 72.83 72.32 72.77 +0.20 185 470 -7 Hover/Click
Total Volume and Open Interest 221,011 241,648 -47,572  
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 230620 112.91 112.98 112.12 112.40 -0.56 17,335 34,481 -90 Hover/Click
Dec23 230620 113.76 113.76 113.20 113.45 -0.55 17 495 +3 Hover/Click
Total Volume and Open Interest 17,355 35,087 -7,315  
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 230620 109.93 109.97 109.43 109.68 -0.28 208,438 715,337 +3,004 Hover/Click
Dec23 230620 110.28 110.43 109.90 110.15 -0.28 616 7,722 +139 Hover/Click
Total Volume and Open Interest 210,593 727,842 -127,963  
Mexican Peso(CME) Weekly Monthly
Sep23 230620 574.88 575.88 569.88 570.75 -5.75 41,472 232,199 -2,102 Hover/Click
Dec23 230620 561.13 561.13 561.13 561.13 -5.63       Hover/Click
Total Volume and Open Interest 41,508 232,281 -73,086  
Brazilian Real(CME) Weekly Monthly
Jul23 230620 206.95 209.95 206.60 208.40 +1.20 6,204 48,449 +1,582  
Aug23 230620 206.00 208.50 205.60 207.35 +1.15 212 826 +39  
Sep23 230620 206.80 208.35 206.00 206.30 +1.15 1,295 2,399 -1,185 Hover/Click
Oct23 230620 205.30 205.30 205.30 205.30 +1.15        
Total Volume and Open Interest 7,711 51,674 +436  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230620 126~280 128~160 126~190 128~080 +0~290 137 283 -1,419 Hover/Click
Sep23 230620 127~120 128~110 126~120 128~020 +0~230 283,969 1,228,570 -1,606 Hover/Click
Dec23 230620 127~200 128~090 127~100 128~030 +0~230 0 6 +0 Hover/Click
Total Volume and Open Interest 284,106 1,228,859 -3,025  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230620 112~170 112~285 112~110 112~215 +0~085 498 2,863 -1,282 Hover/Click
Sep23 230620 113~025 113~170 112~230 113~100 +0~085 1,514,896 4,641,086 +25,958 Hover/Click
Dec23 230620 113~220 114~020 113~175 113~280 +0~085 33 117 +18 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230620 107~096 107~222 107~082 107~174 +0~050 795 3,415 +0 Hover/Click
Sep23 230620 107~260 108~034 107~186 107~300 +0~050 1,105,093 4,925,802 -14,703 Hover/Click
Dec23 230620 108~194 108~194 108~194 108~194 +0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230620 101~306 102~026 101~290 102~002 +0~014 283 1,684 -167 Hover/Click
Sep23 230620 102~042 102~081 102~012 102~055 +0~015 548,054 3,471,276 +30,168 Hover/Click
Dec23 230620 102~281 102~281 102~281 102~281 +0~015 0 5 +0 Hover/Click
Total Volume and Open Interest 548,337 3,472,965 +30,001  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230620 95.070 95.085 95.050 95.055 -0.010 43,105 246,634 +4,962  
Sep23 230620 94.460 94.510 94.435 94.465 +0.025 44,649 202,570 -1,919  
Dec23 230620 94.135 94.235 94.110 94.175 +0.065 55,269 209,240 -6,269  
Mar24 230620 94.110 94.240 94.080 94.170 +0.095 48,753 140,189 +12,787  
Jun24 230620 94.185 94.345 94.160 94.280 +0.125 39,536 134,830 +9,318  
Sep24 230620 94.340 94.510 94.315 94.470 +0.160 27,267 95,548 +3,902  
Dec24 230620 94.515 94.690 94.490 94.670 +0.180 23,109 150,542 +4,270  
Mar25 230620 94.670 94.870 94.640 94.840 +0.195 16,576 84,317 +2,172  
Jun25 230620 94.830 95.035 94.800 95.000 +0.195 16,369 60,568 +346  
Sep25 230620 94.985 95.190 94.955 95.155 +0.190 12,794 40,363 -566  
Dec25 230620 95.135 95.335 95.110 95.305 +0.190 11,481 56,975 +851  
Mar26 230620 95.270 95.470 95.250 95.445 +0.190 8,602 45,972 -863  
Jun26 230620 95.395 95.595 95.380 95.570 +0.190 5,154 22,092 +29  
Sep26 230620 95.500 95.695 95.490 95.680 +0.190 3,716 15,729 -559  
Dec26 230620 95.600 95.790 95.595 95.780 +0.190 2,829 19,583 +617  
Mar27 230620 95.710 95.875 95.690 95.875 +0.190 1,943 22,460 -4  
Jun27 230620 95.775 95.955 95.770 95.955 +0.190 1,939 10,256 +145  
Sep27 230620 95.865 96.020 95.825 96.020 +0.190 1,023 3,407 +98  
Total Volume and Open Interest 365,583 1,713,390 +29,138  
Ultra T-Bond(CBOT)
Jun23 230620 136~23 137~23 135~20 137~19 +0~31 337 2,566 -29  
Sep23 230620 136~18 137~29 135~09 137~16 +0~29 158,029 1,467,837 +2,871  
Dec23 230620 137~16 137~16 137~16 137~16 +0~29        
Total Volume and Open Interest 158,366 1,470,403 +2,842  
Ultra 10-Yr T-Note(CBOT)
Jun23 230620 118~015 118~225 117~225 118~175 +0~145 509 812 -829  
Sep23 230620 119~025 119~215 118~150 119~135 +0~130 337,657 1,693,720 +361  
Dec23 230620 119~065 119~065 119~065 119~065 +0~130        
Total Volume and Open Interest 338,166 1,694,532 -468  
30 Day Federal Funds(CBOT)
Jun23 230620 94.923 94.923 94.920 94.920 unch 38,152 325,729 +5,161  
Jul23 230620 94.895 94.895 94.885 94.890 unch 39,125 353,491 +5,773  
Aug23 230620 94.745 94.750 94.730 94.735 -0.005 118,176 305,740 +15,144  
Sep23 230620 94.735 94.735 94.720 94.720 -0.010 13,131 70,778 +271  
Oct23 230620 94.705 94.715 94.690 94.695 -0.015 69,028 207,814 +6,435  
Nov23 230620 94.710 94.720 94.685 94.695 -0.020 57,953 165,195 -5,181  
Total Volume and Open Interest 395,794 1,654,723 +28,035  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230620 148.40 148.63 148.31 148.55 +0.17 581 16,021 -279 Hover/Click
Dec23 230620 148.45 148.45 148.45 148.45 +0.17       Hover/Click
Mar24 230620 148.45 148.45 148.45 148.45 +0.17       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230620 134.28 137.64 134.14 137.28 +3.44 51,111 197,640 -10,619  
Dec23 230620 136.90 136.90 136.90 136.90 +3.44 0 3 +0  
Mar24 230620 136.56 136.56 136.56 136.56 +3.44        
Total Volume and Open Interest 51,111 197,643 -10,619  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230620 132.58 133.88 132.54 133.77 +1.36 451,626 1,157,435 -98,730 Hover/Click
Dec23 230620 132.17 133.18 132.17 133.18 +1.32 1 40 +0 Hover/Click
Mar24 230620 133.25 133.25 133.25 133.25 +1.36       Hover/Click
Total Volume and Open Interest 451,627 1,157,475 -98,730  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230620 115.55 116.08 115.53 116.03 +0.54 356,942 1,327,402 -81,781 Hover/Click
Dec23 230620 117.33 117.33 117.33 117.33 +0.49 2 8 +1 Hover/Click
Mar24 230620 117.03 117.03 117.03 117.03 +0.54       Hover/Click
Total Volume and Open Interest 356,944 1,327,410 -81,780  
Euro-Schatz(EUREX)
Sep23 230620 104.96 105.07 104.93 105.05 +0.11 325,025 1,717,465 -72,051  
Dec23 230620 104.88 104.88 104.88 104.88 +0.11 0 6 +0  
Mar24 230620 104.88 104.88 104.88 104.88 +0.11        
Total Volume and Open Interest 325,025 1,717,471 -72,051  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230620 96.050 96.050 96.050 96.050 unch 0 69 +0  
Dec23 230620 96.045 96.045 96.045 96.045 +0.010 0 19 +0  
Total Volume and Open Interest 0 336 -70  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230620 95~26 95~27 95~26 95~27 +1~27 0 116 +0 Hover/Click
Sep23 230620 94~03 95~26 93~28 95~25 +1~26 131,716 501,023 +1,768 Hover/Click
Total Volume and Open Interest 131,716 501,139 +1,768  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230620 96.045 96.060 96.030 96.050 +0.005 155,617 597,637 +13,807  
Dec23 230620 96.030 96.060 96.020 96.045 +0.015 100,921 466,281 +8,412  
Mar24 230620 96.130 96.175 96.130 96.165 +0.030 78,992 443,612 +1,630  
Total Volume and Open Interest 793,917 3,435,867 -458,857  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230620 95.34 95.45 95.31 95.40 +0.05 36,056 212,552 -2,140  
Dec23 230620 95.28 95.38 95.23 95.33 +0.04 17,213 177,433 +1,222  
Mar24 230620 95.35 95.44 95.28 95.39 +0.04 12,222 144,135 +881  
Jun24 230620 95.47 95.55 95.39 95.50 +0.03 9,048 120,937 -682  
Sep24 230620 95.61 95.68 95.52 95.64 +0.02 5,999 103,845 +790  
Dec24 230620 95.76 95.80 95.66 95.77 +0.01 4,724 59,846 +241  
Mar25 230620 95.88 95.92 95.78 95.89 +0.01 2,589 42,565 -951  
Jun25 230620 95.98 96.03 95.90 96.00 +0.01 648 13,880 +239  
Sep25 230620 96.08 96.09 96.08 96.09 +0.03 35 754 -24  
Dec25 230620 96.13 96.14 96.13 96.14 +0.03 0 192 +0  
Total Volume and Open Interest 88,534 876,564 -424  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230620 96.03 96.03 95.94 95.98 -0.05 124,492 968,967 +5,004  
Dec23 230620 95.98 95.98 95.98 95.98 -0.05        
Total Volume and Open Interest 124,492 968,967 +5,004  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230620 96.05 96.11 95.98 96.07 +0.02 138,843 726,282 -4,642  
Dec23 230620 96.07 96.07 96.07 96.07 +0.02        
Total Volume and Open Interest 138,843 726,282 -4,642  
Gold(CMX) Weekly Monthly
Jun23 230620 1958.6 1958.6 1931.3 1935.5 -22.9 119 1,664 -10 Hover/Click
Aug23 230620 1970.7 1971.8 1940.8 1947.7 -23.5 160,514 364,879 -150 Hover/Click
Oct23 230620 1989.4 1990.8 1960.4 1967.2 -23.5 957 11,929 -47 Hover/Click
Dec23 230620 2009.7 2010.0 1979.8 1986.6 -23.5 1,485 40,230 +175 Hover/Click
Feb24 230620 2024.9 2029.2 1999.8 2006.7 -23.0 472 5,912 +123 Hover/Click
Apr24 230620 2043.8 2045.8 2020.9 2026.5 -21.6 52 2,184 +19 Hover/Click
Jun24 230620 2039.9 2045.5 2039.9 2045.2 -20.9 112 1,453 +76 Hover/Click
Aug24 230620 2062.9 2063.9 2054.0 2062.4 -20.1 20 180 +2 Hover/Click
Oct24 230620 2070.6 2077.6 2070.6 2077.6 -19.8 21 50 -5 Hover/Click
Dec24 230620 2091.8 2095.0 2090.0 2091.9 -19.6 22 786 +14 Hover/Click
Feb25 230620 2109.3 2109.3 2109.3 2109.3 -19.4       Hover/Click
Apr25 230620 2127.5 2127.5 2127.5 2127.5 -19.2       Hover/Click
Total Volume and Open Interest 164,395 432,037 +125  
Silver(CMX) Weekly Monthly
Jul23 230620 2424.5 2426.0 2310.0 2323.4 -89.2 62,350 63,082 -4,825 Hover/Click
Sep23 230620 2444.0 2447.0 2331.5 2344.5 -89.4 12,004 76,500 +3,296 Hover/Click
Dec23 230620 2478.5 2478.5 2365.0 2377.8 -88.8 693 9,070 +12 Hover/Click
Mar24 230620 2454.0 2511.0 2402.0 2411.3 -89.0 85 1,689 +2 Hover/Click
May24 230620 2431.5 2433.1 2430.0 2433.1 -88.9 8 345 -1 Hover/Click
Jul24 230620 2453.5 2550.0 2452.0 2455.8 -88.9 2 175 -1 Hover/Click
Sep24 230620 2476.8 2476.8 2476.8 2476.8 -88.7 0 9 +0 Hover/Click
Total Volume and Open Interest 75,183 151,591 -1,509  
Platinum(NYMEX) Weekly Monthly
Jul23 230620 988.4 989.0 956.3 968.0 -19.3 21,283 37,250 -2,391 Hover/Click
Oct23 230620 992.3 993.0 960.9 971.9 -20.1 5,070 31,267 +2,906 Hover/Click
Jan24 230620 992.3 995.9 968.0 977.7 -20.0 45 866 +8 Hover/Click
Apr24 230620 998.0 1000.1 974.5 984.0 -19.2 25 98 +4 Hover/Click
Total Volume and Open Interest 26,423 69,509 +527  
Palladium(NYMEX) Weekly Monthly
Jun23 230620 1366.50 1366.50 1361.50 1363.20 -38.60 0 3 +0 Hover/Click
Sep23 230620 1415.00 1417.00 1351.50 1379.10 -37.10 1,608 12,109 -244 Hover/Click
Dec23 230620 1414.00 1419.00 1391.60 1391.60 -36.90 12 131 -3 Hover/Click
Total Volume and Open Interest 1,621 12,252 -248  
Copper(CMX) Weekly Monthly
Jul23 230620 388.50 389.90 383.70 388.35 -0.55 74,265 56,933 -4,551 Hover/Click
Sep23 230620 388.70 390.70 384.90 389.35 -0.50 31,740 89,900 +2,148 Hover/Click
Dec23 230620 390.80 391.30 385.80 390.00 -0.80 7,700 34,511 -250 Hover/Click
Mar24 230620 389.90 391.10 386.65 390.20 -1.30 2,853 13,792 +745 Hover/Click
May24 230620 388.90 390.80 386.90 389.95 -1.70 1,155 3,224 +963 Hover/Click
Total Volume and Open Interest 118,557 206,071 -885  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230620 34621 34649 34197 34356 -248 159,993 90,159 +1,762 Hover/Click
Dec23 230620 34880 34912 34509 34656 -243 190 186 +99 Hover/Click
Mar24 230620 34842 34842 34842 34842 -312 1 1 +0 Hover/Click
Jun24 230620 34866 34866 34866 34866 -238       Hover/Click
Total Volume and Open Interest 160,184 90,346 -14,911  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230616 34392 34582 34365 34582 +162 15,393 16,440 -6,265 Hover/Click
Sep23 230620 34619 34664 34199 34356 -248 74,127 13,445 +433 Hover/Click
Dec23 230620 34900 34915 34500 34656 -243 196 207 +39 Hover/Click
Mar24 230620 34842 34842 34842 34842 -312 2 6 +0 Hover/Click
Total Volume and Open Interest 74,325 13,658 -15,968  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230620 4458.00 4462.00 4410.50 4434.75 -19.00 1,895,105 2,211,527 -5,139 Hover/Click
Dec23 230620 4507.75 4509.25 4456.75 4481.25 -19.50 2,700 9,529 +622 Hover/Click
Mar24 230620 4540.00 4540.75 4506.50 4529.50 -19.25 34 1,983 +19 Hover/Click
Jun24 230620 4586.75 4586.75 4566.25 4577.00 -19.00 10 1,230 -5 Hover/Click
Total Volume and Open Interest 1,897,849 2,225,978 -664,156  
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 230620 4458.25 4462.00 4410.50 4434.75 -19.00 977,259 104,226 +3,464 Hover/Click
Dec23 230620 4506.50 4508.00 4457.00 4481.25 -19.50 1,554 1,210 +101 Hover/Click
Mar24 230620 4559.00 4559.00 4508.25 4529.50 -19.25 28 186 +11 Hover/Click
Total Volume and Open Interest 978,841 105,652 -349,589  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230620 15303.25 15322.50 15126.50 15256.50 -11.50 636,907 249,411 +1,472 Hover/Click
Dec23 230620 15510.00 15513.25 15316.50 15447.25 -16.75 706 1,449 +120 Hover/Click
Mar24 230620 15651.00 15651.00 15594.50 15617.00 -12.00 1 3 +1 Hover/Click
Total Volume and Open Interest 637,614 250,983 -82,442  
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 230620 15302.50 15321.75 15126.25 15256.50 -11.50 1,000,125 69,211 +5,910 Hover/Click
Dec23 230620 15507.75 15514.25 15316.00 15447.25 -16.75 1,440 1,144 +149 Hover/Click
Total Volume and Open Interest 1,001,570 70,455 -58,774  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230620 2610.70 2612.70 2572.20 2586.50 -17.60 14,926 38,587 +274 Hover/Click
Dec23 230620 2602.00 2624.30 2602.00 2602.00 -16.10       Hover/Click
Mar24 230620 2618.50 2618.50 2618.50 2618.50 -18.90       Hover/Click
Total Volume and Open Interest 14,926 38,587 -2,346  
Volatility Index(CBOE)
Jun23 230620 14.53 14.70 13.95 14.03 -0.32 3,673 90,572 -18,866  
Jul23 230620 16.63 16.95 16.47 16.52 +0.04 4,246 209,038 +15,918  
Aug23 230620 17.89 18.10 17.80 17.90 +0.06 1,112 69,369 +5,976  
Sep23 230620 19.05 19.35 18.95 19.15 +0.11 656 39,780 +1,350  
Total Volume and Open Interest 10,244 463,149 +5,922  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230620 1208.30 1208.30 1208.30 1208.30 -5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230620 1898.00 1898.00 1870.70 1885.40 -8.00 229,117 532,213 +5,833 Hover/Click
Dec23 230620 1907.00 1914.70 1889.60 1904.30 -7.70 52 158 +20 Hover/Click
Mar24 230620 1921.90 1921.90 1911.40 1921.90 -9.20       Hover/Click
Total Volume and Open Interest 229,169 532,371 -128,741  
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 230620 1898.40 1898.40 1870.80 1885.40 -8.00 85,817 13,773 +1,506 Hover/Click
Dec23 230620 1917.00 1917.00 1890.00 1904.30 -7.70 67 128 +7 Hover/Click
Total Volume and Open Interest 85,884 13,903 -6,828  
Nikkei 225(CME)
Sep23 230620 33755 33875 33085 33170 -580 10,434 16,608 +262  
Dec23 230620 33100 33680 33060 33100 -505 2 1 +0  
Total Volume and Open Interest 10,436 16,609 +262  
Nikkei 225(SGX) Weekly Monthly
Sep23 230620 33400 33545 33030 33350 -60 63,839 122,913 +5,128  
Dec23 230620 33125 33125 33125 33125 -65 112 9,255 +58  
Mar24 230620 33065 33065 33065 33065 -55 0 510 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230620 33455 33545 33030 33340 -70 1,059,404 353,336 +20,135  
Dec23 230620 33215 33310 32795 33110 -70 31,553 11,757 +912  
Mar24 230620 33140 33240 32730 33040 -70 2,858 2,647 +290  
Total Volume and Open Interest 1,177,507 462,718 +23,264  
Nikkei 225(JPX)
Sep23 230620 33450 33550 33030 33340 -70 89,562 204,812 -2,360  
Dec23 230620 33270 33310 32790 33110 -70 2,107 38,660 +1,805  
Mar24 230620 33110 33110 32760 33040 -70 200 4,050 +16  
Total Volume and Open Interest 91,875 288,477 -520  
Nikkei 225(CME) Yen
Sep23 230620 33710 33810 33015 33105 -570 40,968 56,718 +1,228  
Dec23 230620 32865 33540 32805 32865 -580        
Mar24 230620 32815 32815 32815 32815 -580        
Total Volume and Open Interest 40,968 56,720 +1,228  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230620 33105 33105 33105 33105 -570 0 1 +0  
Dec23 230620 32865 32865 32865 32865 -580        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul23 230620 7308.0 7332.0 7289.5 7303.0 -20.5 36,689 214,245 +13,567  
Aug23 230620 7322.5 7322.5 7322.5 7322.5 -19.0 5 5 +5  
Sep23 230620 7339.5 7343.0 7338.5 7343.0 -19.5 3 823 -3  
Dec23 230620 7394.0 7394.0 7394.0 7394.0 -18.5        
Mar24 230620 7458.0 7458.0 7458.0 7458.0 -17.0        
Jun24 230620 7368.0 7368.0 7368.0 7368.0 -19.0        
Total Volume and Open Interest 36,697 215,074 -59,418  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230620 19906 19977 19510 19583 -313 122,466 107,020 -1,952  
Jul23 230620 19823 19883 19428 19500 -314 2,554 12,582 +1,174  
Aug23 230620 19649 19649 19556 19556 -278 0 6 +0  
Total Volume and Open Interest 125,223 131,992 -770  
DAX(EUREX) Weekly Monthly
Sep23 230620 16340.0 16354.0 16205.0 16248.0 -85.0 38,772 71,647 -5,622  
Dec23 230620 16376.0 16402.0 16376.0 16402.0 -85.0 1 38 +0  
Mar24 230620 16562.0 16562.0 16562.0 16562.0 -91.0        
Total Volume and Open Interest 38,773 71,685 -5,622  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230620 16346.0 16353.0 16206.0 16248.0 -85.0 23,944 10,631 -213  
Dec23 230620 16450.0 16470.0 16400.0 16402.0 -85.0 10 24 +0  
Total Volume and Open Interest 23,954 10,655 -213  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230620 4389 4392 4364 4367 -17 483,322 3,074,116 -145,012  
Dec23 230620 4417 4417 4396 4396 -16 22 62,874 +8  
Total Volume and Open Interest 483,344 3,167,597 -145,004  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230620 11337 11365 11259 11295 -48 18,547 128,918 -4,302  
Dec23 230620 11333 11333 11333 11333 -49 31 799 +8  
Mar24 230620 11289 11289 11289 11289 -49        
Total Volume and Open Interest 18,578 129,717 -4,294  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230620 7608.00 7621.50 7574.50 7578.50 -21.00 52,076 556,250 +732  
Dec23 230620 7642.50 7642.50 7640.00 7640.00 -20.50 0 95 +0  
Mar24 230620 7675.00 7675.00 7675.00 7675.00 -15.50        
Total Volume and Open Interest 52,076 556,345 +732  
SPI 200(SFE) Weekly Monthly
Sep23 230620 7266.0 7339.0 7260.0 7336.0 +67.0 53,178 236,788 +1,626  
Dec23 230620 7338.0 7381.0 7338.0 7381.0 +67.0 0 489 +0  
Mar24 230620 7314.0 7314.0 7314.0 7314.0 +67.0        
Total Volume and Open Interest 53,390 237,532 +1,837  
FTSE MIB(ISE)
Sep23 230620 27855.00 27975.00 27715.00 27736.00 -163.00 10,131 83,452 -3,140  
Dec23 230620 27820.00 27975.00 27765.00 27768.00 -156.00 13 267 +6  
Mar24 230620 27663.00 27663.00 27663.00 27663.00 -156.00        
Total Volume and Open Interest 10,144 83,719 -3,134  
KOSPI 200(KFE)
Sep23 230620 343.85 344.75 342.85 344.15 -0.95 154,504 275,175 +1,382  
Dec23 230620 346.10 346.60 344.80 346.10 -0.90 246 25,457 +760  
Mar24 230620 345.25 345.25 345.25 345.25 -1.25 6 11,421 +23  
Total Volume and Open Interest 154,779 333,403 +2,171  
GSCI(CME) Weekly Monthly
Jul23 230620 555.20 555.20 546.35 550.25 -6.35 51 539 -1  
Aug23 230620 552.75 552.75 552.75 552.75 -6.35        
Sep23 230620 555.25 555.25 555.25 555.25 -1.35        
Total Volume and Open Interest 51 539 -1  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!