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 +10.75 144,129 152,640 -13,268 Hover/Click
Aug23 230620 1413.25 1422.25 1395.25 1408.25 +0.75 56,129 46,729 -2,550 Hover/Click
Sep23 230620 1364.00 1378.50 1339.75 1353.25 -4.75 25,316 43,159 +1,461 Hover/Click
Nov23 230620 1352.25 1364.75 1324.25 1342.75 +0.50 133,783 272,407 +4,245 Hover/Click
Jan24 230620 1357.00 1370.00 1332.00 1350.50 +3.50 27,921 45,793 +2,959 Hover/Click
Mar24 230620 1337.75 1349.00 1317.00 1333.50 +5.75 22,439 44,743 +2,937 Hover/Click
May24 230620 1328.75 1339.50 1309.50 1325.75 +7.00 10,242 22,670 +1,586 Hover/Click
Jul24 230620 1322.75 1336.25 1310.00 1325.00 +7.25 3,343 11,317 +384 Hover/Click
Aug24 230620 1295.00 1302.50 1295.00 1302.50 +4.25 133 781 +61 Hover/Click
Sep24 230620 1255.00 1259.50 1253.75 1258.00 +3.00 37 850 +14 Hover/Click
Nov24 230620 1235.00 1245.00 1234.00 1240.50 +1.75 1,065 8,429 -43 Hover/Click
Jan25 230620 1242.00 1242.25 1242.00 1242.25 +1.50 5 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 424,576 650,774 -2,219  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230620 418.90 423.60 411.10 412.80 -3.60 64,742 84,448 -9,850 Hover/Click
Aug23 230620 415.60 420.60 408.20 410.10 -3.30 39,422 76,490 +3,046 Hover/Click
Sep23 230620 411.70 415.90 404.20 406.50 -2.60 25,315 57,059 -410 Hover/Click
Oct23 230620 406.40 409.70 398.50 402.20 -1.50 16,870 38,208 +1,381 Hover/Click
Dec23 230620 408.00 409.70 397.80 402.60 -0.70 60,686 172,522 +2,945 Hover/Click
Jan24 230620 402.20 406.40 394.70 400.50 +0.40 10,898 38,769 +1,943 Hover/Click
Mar24 230620 391.50 398.30 386.50 392.40 +1.40 6,571 19,260 +33 Hover/Click
May24 230620 394.80 394.80 381.30 387.20 +2.00 3,613 10,987 +402 Hover/Click
Jul24 230620 393.80 393.80 380.90 386.70 +2.30 2,160 6,207 +152 Hover/Click
Aug24 230620 386.70 391.60 378.10 382.90 +1.50 394 1,494 +32 Hover/Click
Total Volume and Open Interest 231,550 509,960 -103  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230620 59.95 60.06 58.76 59.63 -0.06 78,940 78,647 -10,353 Hover/Click
Aug23 230620 59.00 59.16 57.77 58.73 -0.03 33,485 78,839 +856 Hover/Click
Sep23 230620 58.36 58.55 57.15 58.10 -0.13 20,346 48,534 +542 Hover/Click
Oct23 230620 58.03 58.26 56.77 57.76 -0.18 13,280 33,466 +408 Hover/Click
Dec23 230620 57.78 58.18 56.62 57.66 -0.21 61,252 170,928 +4,325 Hover/Click
Jan24 230620 57.66 57.92 56.40 57.50 -0.13 15,577 32,699 +550 Hover/Click
Mar24 230620 57.12 57.30 55.83 57.05 +0.02 7,763 25,475 -481 Hover/Click
May24 230620 56.60 56.79 55.38 56.60 +0.08 3,398 18,238 +0 Hover/Click
Jul24 230620 56.00 56.38 54.97 56.18 +0.12 2,873 22,150 -838 Hover/Click
Aug24 230620 55.63 55.63 54.47 55.63 +0.14 102 1,966 +6 Hover/Click
Total Volume and Open Interest 237,503 518,032 -4,969  
Canola(WCE) Weekly Monthly
Jul23 230620 742.1 760.9 740.0 745.5 -0.1 24,185 38,981 -8,456 Hover/Click
Nov23 230620 714.6 728.6 706.1 714.8 -4.0 53,476 152,100 +179 Hover/Click
Jan24 230620 722.5 735.0 712.7 720.7 -3.8 9,330 22,749 -42 Hover/Click
Mar24 230620 719.5 738.4 718.8 724.8 -5.0 3,015 14,037 +445 Hover/Click
May24 230620 727.4 741.3 727.4 728.7 -5.4 438 5,400 +0 Hover/Click
Total Volume and Open Interest 91,566 237,292 -7,617  
Corn(CBOT) Weekly Monthly
Jul23 230620 640.75 647.00 635.50 643.75 +3.50 194,030 241,605 -24,622 Hover/Click
Sep23 230620 595.25 604.50 585.25 593.00 -1.00 159,383 384,176 +2,829 Hover/Click
Dec23 230620 600.00 609.00 588.50 597.50 unch 217,470 461,709 +17,774 Hover/Click
Mar24 230620 605.50 614.50 596.00 606.00 +2.00 28,606 77,448 +3,681 Hover/Click
May24 230620 606.50 615.25 598.75 609.75 +4.00 8,627 23,130 +478 Hover/Click
Jul24 230620 604.25 612.75 598.00 609.75 +6.25 12,202 40,834 -495 Hover/Click
Sep24 230620 552.00 558.25 547.50 557.75 +6.75 2,422 8,569 +731 Hover/Click
Dec24 230620 540.00 546.75 537.75 546.50 +5.00 7,529 34,190 +3,029 Hover/Click
Mar25 230620 550.00 554.00 545.50 553.75 +5.00 58 786 +27 Hover/Click
May25 230620 556.00 556.00 556.00 556.00 +4.75 4 42 +0 Hover/Click
Total Volume and Open Interest 630,371 1,274,340 +3,441  
Wheat(CBOT) Weekly Monthly
Jul23 230620 687.00 700.00 676.25 695.75 +7.75 72,093 100,513 -9,473 Hover/Click
Sep23 230620 701.50 713.25 689.25 708.75 +7.25 57,069 143,398 +2,267 Hover/Click
Dec23 230620 714.50 727.75 704.00 724.25 +8.50 32,366 81,535 +4,318 Hover/Click
Mar24 230620 725.75 739.25 715.00 735.75 +8.50 8,595 23,895 -636 Hover/Click
May24 230620 730.50 745.75 721.50 741.50 +7.50 4,255 9,572 +358 Hover/Click
Jul24 230620 733.50 746.75 723.00 742.50 +6.50 1,406 14,359 -36 Hover/Click
Total Volume and Open Interest 176,234 377,684 -3,089  
Wheat(KCBT) Weekly Monthly
Jul23 230620 839.75 848.00 829.00 836.00 -6.00 17,982 36,633 -3,949 Hover/Click
Sep23 230620 835.00 845.50 825.75 834.50 -4.50 18,720 74,934 +1,315 Hover/Click
Dec23 230620 833.00 843.50 824.00 834.25 -2.75 8,266 43,457 +827 Hover/Click
Mar24 230620 831.00 836.75 817.00 829.00 -1.75 1,968 18,375 +39 Hover/Click
May24 230620 811.00 827.75 809.75 822.75 -0.50 604 3,936 +52 Hover/Click
Jul24 230620 805.00 808.50 792.00 804.25 -2.00 261 3,571 -6 Hover/Click
Sep24 230620 791.50 806.50 790.00 805.25 +0.50 48 504 -2 Hover/Click
Total Volume and Open Interest 47,959 182,068 -1,670  
Wheat(MGE) Weekly Monthly
Jul23 230620 851.25 853.00 842.50 849.00 -4.50 4,260 17,045 -1,803 Hover/Click
Sep23 230620 856.00 856.00 845.50 852.00 -4.50 5,560 24,720 +1,672 Hover/Click
Dec23 230620 860.25 860.25 849.25 856.00 -4.25 1,653 13,214 +483 Hover/Click
Mar24 230620 858.00 860.75 855.00 860.75 -3.75 43 3,113 +0 Hover/Click
May24 230620 858.00 858.50 858.00 858.50 -3.75 3 197 +0 Hover/Click
Jul24 230620 840.75 840.75 840.75 840.75 -3.25 0 74 +0 Hover/Click
Total Volume and Open Interest 11,527 58,511 +356  
Oats(CBOT) Weekly Monthly
Jul23 230620 404.75 406.00 392.50 397.00 -7.50 425 1,791 -20 Hover/Click
Sep23 230620 405.00 407.75 396.75 401.25 -4.00 165 692 -18 Hover/Click
Dec23 230620 409.75 412.25 399.25 404.75 -2.75 327 1,600 +56 Hover/Click
Mar24 230620 411.25 411.25 411.25 411.25 -2.25 13 156 +0 Hover/Click
Total Volume and Open Interest 930 4,252 +18  
Rough Rice(CBOT) Weekly Monthly
Jul23 230620 17.99 17.99 17.13 17.19 -0.60 557 1,979 -110 Hover/Click
Sep23 230620 15.37 15.65 15.31 15.64 +0.20 444 5,860 +187 Hover/Click
Nov23 230620 15.49 15.70 15.49 15.70 +0.23 25 777 +17 Hover/Click
Jan24 230620 15.75 15.85 15.75 15.85 +0.24 1 59 +1 Hover/Click
Total Volume and Open Interest 1,027 8,676 +95  
Live Cattle(CME) Weekly Monthly
Jun23 230620 178.650 178.650 176.630 177.130 -1.220 1,177 6,095 -540 Hover/Click
Aug23 230620 171.880 171.985 169.435 169.700 -2.035 24,845 146,483 -985 Hover/Click
Oct23 230620 175.300 175.600 173.150 173.450 -1.900 10,422 85,723 -22 Hover/Click
Dec23 230620 179.100 179.400 177.100 177.400 -1.700 8,479 53,293 +725 Hover/Click
Feb24 230620 182.830 183.080 180.950 181.235 -1.565 3,351 24,094 +224 Hover/Click
Apr24 230620 185.300 185.580 183.700 183.950 -1.350 1,773 16,010 +97 Hover/Click
Total Volume and Open Interest 50,982 343,098 -288  
Feeder Cattle(CME) Weekly Monthly
Aug23 230620 234.750 235.850 231.880 232.150 -2.785 10,233 30,116 -1,826 Hover/Click
Sep23 230620 238.050 239.200 235.250 235.630 -2.555 3,056 10,085 +93 Hover/Click
Oct23 230620 240.300 241.285 237.450 237.785 -2.515 2,340 6,937 -356 Hover/Click
Nov23 230620 241.300 242.300 238.500 238.800 -2.500 1,581 6,489 -208 Hover/Click
Jan24 230620 240.450 241.630 238.100 238.350 -2.350 684 4,093 -15 Hover/Click
Mar24 230620 241.500 242.185 238.685 239.185 -1.815 278 1,319 +52 Hover/Click
Apr24 230620 243.200 244.380 241.630 241.750 -2.035 138 503 -1 Hover/Click
Total Volume and Open Interest 18,377 59,743 -2,248  
Lean Hogs(CME) Weekly Monthly
Jul23 230620 94.500 95.980 94.250 95.850 +3.000 20,461 32,814 -2,302 Hover/Click
Aug23 230620 92.100 93.380 91.050 93.200 +2.520 25,095 73,927 -1,615 Hover/Click
Oct23 230620 81.250 81.730 80.180 81.600 +1.520 8,108 38,093 +540 Hover/Click
Dec23 230620 76.930 77.480 76.130 77.450 +1.500 5,397 25,744 +433 Hover/Click
Feb24 230620 81.680 82.080 80.850 82.030 +1.200 3,489 16,909 +101 Hover/Click
Apr24 230620 86.730 87.080 86.000 87.000 +1.070 1,326 5,949 +482 Hover/Click
May24 230620 91.330 91.380 90.730 91.180 +0.530 6 139 +4  
Jun24 230620 96.950 97.350 96.480 97.330 +1.080 171 1,180 +73 Hover/Click
Total Volume and Open Interest 64,064 195,289 -2,279  
Class III Milk(CME) Weekly Monthly
Jun23 230620 14.93 14.95 14.93 14.94 unch 160 7,163 +56 Hover/Click
Jul23 230620 15.26 15.41 15.18 15.37 +0.06 672 6,868 -18 Hover/Click
Aug23 230620 16.13 16.35 16.13 16.29 +0.13 592 4,890 +311 Hover/Click
Sep23 230620 17.16 17.44 17.16 17.40 +0.16 82 2,956 +21 Hover/Click
Oct23 230620 17.98 18.10 17.96 18.05 +0.02 44 1,919 +21 Hover/Click
Nov23 230620 18.35 18.40 18.35 18.40 +0.02 21 1,632 +19 Hover/Click
Dec23 230620 17.97 18.18 17.97 18.18 +0.05 30 1,313 +18 Hover/Click
Jan24 230620 18.00 18.00 18.00 18.00 +0.02 6 427 +1 Hover/Click
Feb24 230620 18.00 18.00 18.00 18.00 +0.05 3 394 +1 Hover/Click
Mar24 230620 18.00 18.00 18.00 18.00 +0.03 1 423 +0 Hover/Click
Apr24 230620 18.00 18.00 17.98 18.00 unch 0 274 +0 Hover/Click
May24 230620 18.00 18.00 18.00 18.00 unch 0 267 +0 Hover/Click
Jun24 230620 18.00 18.00 18.00 18.00 unch 0 267 +0 Hover/Click
Total Volume and Open Interest 1,623 29,120 +436  
Cocoa(ICE) Weekly Monthly
Jul23 230620 3192 3192 3129 3142 -46 7,851 16,160 -3,846 Hover/Click
Sep23 230620 3239 3239 3203 3211 -25 40,558 157,741 +1,323 Hover/Click
Dec23 230620 3247 3247 3218 3224 -21 26,271 98,585 +2,773 Hover/Click
Mar24 230620 3214 3215 3190 3196 -19 11,728 49,660 +2,550 Hover/Click
May24 230620 3172 3189 3164 3171 -13 2,070 10,325 -137 Hover/Click
Jul24 230620 3143 3162 3137 3143 -11 830 6,893 +230 Hover/Click
Sep24 230620 3123 3134 3112 3113 -11 764 4,873 +446 Hover/Click
Total Volume and Open Interest 90,307 345,587 +3,473  
Coffee "C"(ICE) Weekly Monthly
Jul23 230620 185.10 185.75 176.40 177.45 -7.45 9,257 12,558 -3,851 Hover/Click
Sep23 230620 180.20 181.65 175.00 176.10 -4.65 20,776 90,039 +1,549 Hover/Click
Dec23 230620 178.15 179.85 173.65 174.65 -4.35 6,338 41,614 -40 Hover/Click
Mar24 230620 179.30 179.95 174.00 175.00 -4.15 2,132 19,043 -129 Hover/Click
May24 230620 180.45 180.80 174.85 175.80 -4.15 607 8,757 -40 Hover/Click
Jul24 230620 181.15 181.15 175.50 176.50 -4.15 300 4,333 +5 Hover/Click
Total Volume and Open Interest 39,753 183,211 -2,379  
Orange Juice(ICE) Weekly Monthly
Jul23 230620 266.90 268.75 264.20 267.55 +1.90 736 4,759 -558 Hover/Click
Sep23 230620 262.20 265.30 261.10 264.30 +2.25 649 3,220 +301 Hover/Click
Nov23 230620 255.20 257.00 254.10 256.85 +1.70 42 599 -11 Hover/Click
Jan24 230620 249.75 251.60 248.75 251.60 +1.65 3 44 +0 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 8,637 -268  
Sugar #11(ICE) Weekly Monthly
Jul23 230620 26.25 26.48 25.93 26.22 -0.21 119,777 149,358 -32,197 Hover/Click
Oct23 230620 26.07 26.19 25.62 26.03 -0.06 99,865 388,638 +3,251 Hover/Click
Mar24 230620 25.75 25.95 25.41 25.85 +0.02 28,958 187,977 +6,655 Hover/Click
May24 230620 24.12 24.34 23.82 24.25 +0.08 9,312 75,022 +1,958 Hover/Click
Jul24 230620 23.27 23.47 22.97 23.37 +0.08 10,845 95,085 +702 Hover/Click
Oct24 230620 22.55 22.78 22.26 22.68 +0.13 2,162 39,006 +320 Hover/Click
Mar25 230620 22.20 22.41 21.97 22.33 +0.12 556 24,646 +96 Hover/Click
May25 230620 20.84 21.00 20.65 20.94 +0.10 217 6,722 -73 Hover/Click
Total Volume and Open Interest 272,109 979,539 -19,172  
London Cocoa(LCE) Weekly Monthly
Jul23 230620 2570 2596 2544 2551 -24 4,417 36,186 -1,238 Hover/Click
Sep23 230620 2480 2496 2471 2476 -6 9,584 88,463 +39 Hover/Click
Dec23 230620 2420 2441 2418 2425 unch 8,711 67,840 -427 Hover/Click
Mar24 230620 2374 2381 2358 2366 +3 7,229 96,695 +741 Hover/Click
May24 230620 2339 2353 2331 2339 +4 2,981 27,917 +256 Hover/Click
Jul24 230620 2321 2326 2307 2315 +4 1,685 12,371 +250 Hover/Click
Sep24 230620 2300 2301 2286 2293 +4 1,007 6,349 +81 Hover/Click
Total Volume and Open Interest 36,440 341,626 -24  
London Sugar(LCE) Weekly Monthly
Aug23 230620 698.40 703.50 689.30 701.20 unch 4,913 29,546 -262 Hover/Click
Oct23 230620 694.80 703.40 688.30 701.00 +2.80 3,526 23,633 +434 Hover/Click
Dec23 230620 688.60 700.90 684.10 698.80 +6.80 1,743 17,840 +152 Hover/Click
Mar24 230620 681.00 691.60 676.10 690.20 +8.90 464 8,470 +76 Hover/Click
May24 230620 663.20 674.40 659.50 673.10 +9.50 378 4,472 +212 Hover/Click
Total Volume and Open Interest 11,440 88,967 +797  
Cotton(ICE) Weekly Monthly
Jul23 230620 81.65 81.78 80.51 80.66 -0.80 7,680 13,384 -3,443 Hover/Click
Oct23 230620 82.20 83.09 82.19 82.74 +0.69 15 77 +14 Hover/Click
Dec23 230620 80.44 81.20 79.58 80.70 +0.60 21,705 115,673 +2,549 Hover/Click
Mar24 230620 80.50 81.23 79.69 80.79 +0.59 4,948 20,943 +2,087 Hover/Click
May24 230620 80.74 81.40 79.96 80.99 +0.52 1,106 6,409 +13 Hover/Click
Jul24 230620 80.93 81.52 80.29 81.14 +0.44 476 5,204 +218 Hover/Click
Total Volume and Open Interest 36,088 171,169 +1,461  
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 230620 71.45 72.09 69.65 70.50 -1.28 115,613 71,029 -28,401 Hover/Click
Aug23 230620 71.69 72.38 69.76 71.19 -0.74 262,831 345,056 +13,331 Hover/Click
Sep23 230620 71.65 72.31 69.81 71.18 -0.74 110,512 281,280 -3,182 Hover/Click
Oct23 230620 71.48 72.08 69.66 71.00 -0.75 46,899 190,025 +1,808 Hover/Click
Nov23 230620 71.25 71.76 69.46 70.75 -0.76 27,700 82,982 +58 Hover/Click
Dec23 230620 70.89 71.48 69.20 70.49 -0.74 75,399 210,581 +2,156 Hover/Click
Jan24 230620 70.63 71.11 68.94 70.19 -0.74 15,539 55,201 -426 Hover/Click
Feb24 230620 70.28 70.75 68.71 69.89 -0.73 5,608 27,959 -479 Hover/Click
Mar24 230620 69.87 70.46 68.39 69.59 -0.73 13,427 49,232 +540 Hover/Click
Apr24 230620 69.23 69.89 68.30 69.32 -0.70 1,469 24,921 +199 Hover/Click
May24 230620 69.53 69.82 68.11 69.05 -0.69 950 18,396 -18 Hover/Click
Jun24 230620 69.03 69.62 67.63 68.78 -0.68 25,830 110,798 +593 Hover/Click
Jul24 230620 68.00 68.97 67.61 68.50 -0.66 890 17,275 -123 Hover/Click
Aug24 230620 67.67 68.28 67.64 68.22 -0.64 684 13,244 -104 Hover/Click
Sep24 230620 67.94 67.94 67.09 67.94 -0.63 2,718 37,226 +58 Hover/Click
Oct24 230620 67.69 67.69 67.13 67.69 -0.61 419 11,620 +46 Hover/Click
Total Volume and Open Interest 746,526 1,853,308 -9,169  
e-miNY Crude Oil(NYM)
Aug23 230620 71.650 72.375 69.750 71.200 -0.725 11,902 2,142 +223  
Sep23 230620 71.500 72.300 69.825 71.175 -0.750 321 401 +29  
Oct23 230620 71.400 72.050 69.675 71.000 -0.750 13 39 -3  
Nov23 230620 71.400 71.750 69.475 70.750 -0.750 26 25 +4  
Dec23 230620 71.100 71.475 69.225 70.500 -0.725 104 413 -21  
Jan24 230620 71.150 71.175 68.950 70.200 -0.725 3 30 +3  
Feb24 230620 69.150 69.900 69.100 69.900 -0.725 0 17 +0  
Mar24 230620 69.600 69.600 68.900 69.600 -0.725 0 12 +0  
Apr24 230620 69.325 69.325 68.700 69.325 -0.700 1 4 +0  
May24 230620 69.050 69.050 69.050 69.050 -0.700        
Total Volume and Open Interest 14,564 6,155 +63  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230620 255.14 255.39 244.17 247.54 -7.60 48,210 59,792 -3,690 Hover/Click
Aug23 230620 250.69 250.69 240.74 243.67 -6.81 47,321 58,663 +1,471 Hover/Click
Sep23 230620 249.17 249.17 240.09 243.11 -5.97 30,342 36,791 -144 Hover/Click
Oct23 230620 248.09 248.09 239.76 242.69 -5.39 12,784 36,178 -2,342 Hover/Click
Nov23 230620 244.59 246.01 239.14 241.93 -4.99 9,938 23,666 +851 Hover/Click
Dec23 230620 245.05 245.05 238.04 240.96 -4.69 18,962 40,489 -2,966 Hover/Click
Jan24 230620 243.59 243.59 237.59 240.30 -4.47 3,487 13,746 +289 Hover/Click
Feb24 230620 240.82 240.89 236.53 239.29 -4.33 1,529 6,705 -104 Hover/Click
Mar24 230620 240.26 240.26 235.13 237.53 -4.22 2,712 9,556 +305 Hover/Click
Apr24 230620 236.84 236.89 232.84 234.91 -4.14 561 5,073 +126 Hover/Click
May24 230620 235.13 236.11 230.50 233.20 -4.05 608 2,507 +128 Hover/Click
Jun24 230620 234.25 235.73 229.57 231.92 -3.95 1,913 13,304 +331 Hover/Click
Jul24 230620 232.00 232.00 231.28 231.50 -3.79 139 1,305 +23 Hover/Click
Aug24 230620 230.00 231.82 228.85 231.30 -3.62 57 1,093 -6 Hover/Click
Total Volume and Open Interest 180,131 324,694 -5,544  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230620 266.71 267.99 256.90 260.92 -7.13 63,974 59,857 -5,584 Hover/Click
Aug23 230620 257.88 258.45 248.55 251.99 -6.86 80,089 84,435 +9,048 Hover/Click
Sep23 230620 249.69 250.29 241.32 244.53 -6.17 40,674 60,816 -444 Hover/Click
Oct23 230620 225.44 227.00 219.46 222.23 -5.56 23,118 49,896 +2,220 Hover/Click
Nov23 230620 217.70 218.84 211.97 214.83 -4.86 11,401 23,775 +1,738 Hover/Click
Dec23 230620 213.76 214.14 207.66 210.39 -4.52 9,197 26,877 -408 Hover/Click
Jan24 230620 210.91 211.76 206.43 208.54 -4.48 2,557 18,917 -35 Hover/Click
Feb24 230620 210.61 211.12 205.82 208.38 -4.39 1,301 6,101 -81 Hover/Click
Mar24 230620 211.37 212.36 207.11 209.21 -4.31 718 5,684 +132 Hover/Click
Apr24 230620 226.31 226.31 223.48 225.21 -4.30 433 2,210 +59 Hover/Click
Total Volume and Open Interest 234,768 348,305 +7,109  
e-miNY RBOB Gasoline(NYM)
Jul23 230620 268.10 268.10 260.92 260.92 -7.13 0 2 +0  
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 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230620 2.629 2.696 2.484 2.492 -0.140 260,280 129,970 -27,496 Hover/Click
Aug23 230620 2.720 2.783 2.562 2.570 -0.151 143,192 168,618 +7,345 Hover/Click
Sep23 230620 2.701 2.775 2.548 2.557 -0.158 111,605 279,129 +5,163 Hover/Click
Oct23 230620 2.790 2.874 2.658 2.667 -0.151 57,776 110,300 -419 Hover/Click
Nov23 230620 3.194 3.263 3.050 3.065 -0.152 24,175 71,562 +976 Hover/Click
Dec23 230620 3.598 3.669 3.491 3.508 -0.124 15,056 42,498 -555 Hover/Click
Jan24 230620 3.831 3.906 3.757 3.765 -0.108 33,868 78,846 +366 Hover/Click
Feb24 230620 3.747 3.818 3.685 3.690 -0.099 14,537 37,521 +1,424 Hover/Click
Mar24 230620 3.470 3.534 3.411 3.416 -0.097 17,098 67,035 +817 Hover/Click
Apr24 230620 3.148 3.186 3.105 3.108 -0.074 14,606 64,040 +1,851 Hover/Click
May24 230620 3.120 3.160 3.091 3.094 -0.065 5,324 28,882 +986 Hover/Click
Jun24 230620 3.213 3.252 3.194 3.196 -0.059 3,365 12,079 +7 Hover/Click
Jul24 230620 3.345 3.353 3.301 3.305 -0.049 2,652 12,440 +566 Hover/Click
Aug24 230620 3.383 3.393 3.343 3.344 -0.045 2,122 11,338 +187 Hover/Click
Sep24 230620 3.352 3.365 3.306 3.309 -0.043 2,569 11,193 +81 Hover/Click
Oct24 230620 3.430 3.440 3.377 3.383 -0.046 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 230620 76.12 77.15 74.51 75.90 -0.19 256,247 312,637 -10,117 Hover/Click
Sep23 230620 76.08 77.08 74.53 75.89 -0.17 223,172 481,956 +18,018 Hover/Click
Oct23 230620 75.81 76.77 74.29 75.63 -0.19 119,758 240,296 +3,427 Hover/Click
Nov23 230620 75.51 76.42 74.01 75.32 -0.20 63,790 156,333 +2,301 Hover/Click
Dec23 230620 75.22 76.05 73.71 74.99 -0.21 115,612 279,802 +2,422 Hover/Click
Jan24 230620 74.90 75.68 73.43 74.67 -0.22 21,128 90,685 +315 Hover/Click
Feb24 230620 74.64 75.34 73.14 74.36 -0.22 13,271 78,484 +266 Hover/Click
Mar24 230620 74.29 75.01 72.87 74.06 -0.22 12,701 68,244 -390 Hover/Click
Apr24 230620 74.00 74.67 72.62 73.78 -0.21 2,663 20,678 +300 Hover/Click
May24 230620 73.57 74.40 72.41 73.53 -0.18 1,645 26,883 +216 Hover/Click
Jun24 230620 73.53 74.17 72.13 73.29 -0.16 20,839 107,345 +1,095 Hover/Click
Jul24 230620 73.49 73.80 72.29 73.05 -0.15 1,047 17,440 +187 Hover/Click
Aug24 230620 72.83 72.83 72.83 72.83 -0.13 452 15,779 +39 Hover/Click
Sep24 230620 72.61 72.61 72.61 72.61 -0.11 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 230620 730.00 731.75 707.25 711.50 -20.00 108,997 124,827 -8,675 Hover/Click
Aug23 230620 713.00 715.25 695.75 698.75 -15.75 96,529 110,600 -572 Hover/Click
Sep23 230620 709.00 712.50 693.25 696.75 -13.75 62,825 79,560 -1,505 Hover/Click
Oct23 230620 707.75 712.00 693.00 696.50 -12.25 29,346 73,955 +1,170 Hover/Click
Nov23 230620 702.50 707.00 688.50 691.75 -11.50 15,836 42,103 +1,338 Hover/Click
Dec23 230620 696.50 700.50 682.00 685.25 -10.50 46,105 108,184 -620 Hover/Click
Jan24 230620 692.25 698.50 681.50 684.00 -9.75 6,534 24,817 +336 Hover/Click
Feb24 230620 690.75 696.50 680.25 682.25 -9.50 5,663 16,054 +1,256 Hover/Click
Mar24 230620 687.25 693.25 676.25 679.25 -9.25 9,940 31,294 +354 Hover/Click
Apr24 230620 683.75 687.75 674.25 676.00 -9.00 1,396 9,754 +152 Hover/Click
Total Volume and Open Interest 396,409 715,632 -6,802  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230620 71.37 72.39 69.79 71.19 -0.12 43,824 106,576 +378 Hover/Click
Sep23 230620 71.36 72.33 69.83 71.18 -0.10 41,540 77,668 -3,497 Hover/Click
Oct23 230620 70.91 72.04 69.68 71.00 -0.10 22,111 36,527 -19 Hover/Click
Nov23 230620 70.99 71.76 69.47 70.75 -0.11 16,603 20,404 +2,751 Hover/Click
Dec23 230620 70.37 71.44 69.25 70.49 -0.09 18,758 80,822 +281 Hover/Click
Jan24 230620 70.70 71.05 68.98 70.19 -0.09 1,796 10,550 -388 Hover/Click
Feb24 230620 69.90 69.90 68.70 69.89 -0.08 171 6,947 -11 Hover/Click
Mar24 230620 69.85 69.85 68.43 69.59 -0.09 1,582 10,373 -196 Hover/Click
Apr24 230620 69.32 69.32 69.32 69.32 -0.07 350 4,574 +295 Hover/Click
May24 230620 69.05 69.05 69.05 69.05 -0.07 331 2,986 -266 Hover/Click
Jun24 230620 68.98 68.98 67.78 68.78 -0.06 3,172 34,009 -109 Hover/Click
Jul24 230620 68.50 68.50 68.50 68.50 -0.04 13 2,615 +1 Hover/Click
Aug24 230620 68.22 68.22 68.22 68.22 -0.02 48 3,740 +43 Hover/Click
Sep24 230620 67.94 67.94 67.94 67.94 -0.02 1,040 8,781 +475 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 154,977 488,619 -20,325  
US Dollar Index(ICE) Weekly Monthly
Sep23 230620 102.075 102.375 101.920 102.125 +0.287 16,386 28,003 +1,926 Hover/Click
Dec23 230620 101.850 101.855 101.795 101.795 +0.287 1 411 +1 Hover/Click
Mar24 230620 101.465 101.465 101.465 101.465 +0.277 0 1 +0 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 -0.28 174,925 35,885 -59,723 Hover/Click
Sep23 230620 68.97 68.99 67.70 68.03 -0.92 126,882 149,558 +4,446 Hover/Click
Dec23 230620 68.84 69.08 67.85 68.17 -0.90 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 +0.34 137,958 90,915 -47,679 Hover/Click
Sep23 230620 128.40 128.50 127.26 127.72 -0.75 105,884 199,224 +15,259 Hover/Click
Dec23 230620 128.30 128.50 127.27 127.71 -0.75 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 230620 75.79 75.88 75.47 75.48 -0.40 77,954 50,781 -22,869 Hover/Click
Sep23 230620 75.89 75.99 75.46 75.69 -0.29 103,857 118,918 +31,059 Hover/Click
Dec23 230620 75.84 76.05 75.56 75.77 -0.29 260 3,016 +46 Hover/Click
Mar24 230620 76.08 76.08 75.64 75.83 -0.30 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 -0.61 252,406 71,061 -35,318 Hover/Click
Sep23 230620 71.49 71.81 71.28 71.73 +0.20 252,526 227,392 +17,188 Hover/Click
Dec23 230620 72.53 72.83 72.33 72.78 +0.21 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 26,059 10,488 -5,779 Hover/Click
Sep23 230620 112.91 112.98 112.12 112.40 -0.56 30,090 34,571 +149 Hover/Click
Dec23 230620 113.76 113.76 113.20 113.45 -0.55 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 -0.09 379,669 160,000 -113,964 Hover/Click
Sep23 230620 109.93 109.97 109.43 109.68 -0.28 267,338 712,333 +39,805 Hover/Click
Dec23 230620 110.28 110.43 109.90 110.15 -0.28 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 85,969 81,391 -20,531 Hover/Click
Sep23 230620 574.88 575.88 569.88 570.75 -5.75 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 230620 206.95 209.95 206.60 208.40 +1.20 4,208 46,867 +1,005  
Aug23 230620 206.00 208.50 205.60 207.35 +1.15 123 787 +60  
Sep23 230620 206.80 208.35 206.00 206.30 +1.15 15 3,584 +6 Hover/Click
Oct23 230620 205.30 205.30 205.30 205.30 +1.15        
Total Volume and Open Interest 4,346 51,238 +1,071  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230620 126~280 128~160 126~190 128~080 +0~290 769 1,702 -1,011 Hover/Click
Sep23 230620 127~120 128~110 126~120 128~020 +0~230 352,852 1,230,176 +1,564 Hover/Click
Dec23 230620 127~200 128~090 127~100 128~030 +0~230 0 6 +0 Hover/Click
Total Volume and Open Interest 353,621 1,231,884 +553  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230620 112~170 112~285 112~110 112~215 +0~085 1,626 4,145 -68 Hover/Click
Sep23 230620 113~025 113~170 112~230 113~100 +0~085 1,800,849 4,615,128 +20,038 Hover/Click
Dec23 230620 113~220 114~020 113~175 113~280 +0~085 2 99 -1 Hover/Click
Total Volume and Open Interest 1,802,477 4,619,372 +19,969  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230620 107~096 107~222 107~082 107~174 +0~050 3,142 3,415 +1,162 Hover/Click
Sep23 230620 107~260 108~034 107~186 107~300 +0~050 1,391,118 4,940,505 +2,467 Hover/Click
Dec23 230620 108~194 108~194 108~194 108~194 +0~050       Hover/Click
Total Volume and Open Interest 1,394,260 4,943,920 +3,629  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230620 101~306 102~026 101~290 102~002 +0~014 205 1,851 -608 Hover/Click
Sep23 230620 102~042 102~081 102~012 102~055 +0~015 737,379 3,441,108 +15,976 Hover/Click
Dec23 230620 102~281 102~281 102~281 102~281 +0~015 0 5 +0 Hover/Click
Total Volume and Open Interest 737,584 3,442,964 +15,368  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230620 95.070 95.085 95.050 95.055 -0.010 42,030 241,672 -740  
Sep23 230620 94.460 94.510 94.435 94.465 +0.025 54,193 204,489 -522  
Dec23 230620 94.135 94.235 94.110 94.175 +0.065 46,907 215,509 +7,289  
Mar24 230620 94.110 94.240 94.080 94.170 +0.095 32,922 127,402 +1,201  
Jun24 230620 94.185 94.345 94.160 94.280 +0.125 31,116 125,512 +1,379  
Sep24 230620 94.340 94.510 94.315 94.470 +0.160 25,124 91,646 -1,367  
Dec24 230620 94.515 94.690 94.490 94.670 +0.180 21,713 146,272 +1,833  
Mar25 230620 94.670 94.870 94.640 94.840 +0.195 18,206 82,145 +1,316  
Jun25 230620 94.830 95.035 94.800 95.000 +0.195 12,702 60,222 -256  
Sep25 230620 94.985 95.190 94.955 95.155 +0.190 10,218 40,929 +1,355  
Dec25 230620 95.135 95.335 95.110 95.305 +0.190 10,655 56,124 +2,088  
Mar26 230620 95.270 95.470 95.250 95.445 +0.190 9,071 46,835 +365  
Jun26 230620 95.395 95.595 95.380 95.570 +0.190 7,230 22,063 +266  
Sep26 230620 95.500 95.695 95.490 95.680 +0.190 3,919 16,288 +256  
Dec26 230620 95.600 95.790 95.595 95.780 +0.190 3,568 18,966 +389  
Mar27 230620 95.710 95.875 95.690 95.875 +0.190 2,364 22,464 -21  
Jun27 230620 95.775 95.955 95.770 95.955 +0.190 1,863 10,111 +293  
Sep27 230620 95.865 96.020 95.825 96.020 +0.190 1,356 3,309 +381  
Total Volume and Open Interest 335,990 1,684,252 +15,664  
Ultra T-Bond(CBOT)
Jun23 230620 136~23 137~23 135~20 137~19 +0~31 63 2,595 -27  
Sep23 230620 136~18 137~29 135~09 137~16 +0~29 220,417 1,464,966 +550  
Dec23 230620 137~16 137~16 137~16 137~16 +0~29        
Total Volume and Open Interest 220,480 1,467,561 +523  
Ultra 10-Yr T-Note(CBOT)
Jun23 230620 118~015 118~225 117~225 118~175 +0~145 139 1,641 -78  
Sep23 230620 119~025 119~215 118~150 119~135 +0~130 402,979 1,693,359 +7,715  
Dec23 230620 119~065 119~065 119~065 119~065 +0~130        
Total Volume and Open Interest 403,118 1,695,000 +7,637  
30 Day Federal Funds(CBOT)
Jun23 230620 94.923 94.923 94.920 94.920 unch 27,321 320,568 -9,075  
Jul23 230620 94.895 94.895 94.885 94.890 unch 37,287 347,718 -2,136  
Aug23 230620 94.745 94.750 94.730 94.735 -0.005 170,735 290,596 +4,162  
Sep23 230620 94.735 94.735 94.720 94.720 -0.010 26,743 70,507 +4,307  
Oct23 230620 94.705 94.715 94.690 94.695 -0.015 124,174 201,379 -3,498  
Nov23 230620 94.710 94.720 94.685 94.695 -0.020 111,263 170,376 +16,164  
Total Volume and Open Interest 591,341 1,626,688 +15,439  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230620 148.40 148.63 148.31 148.55 +0.17 2,029 16,300 +621 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 2,029 16,300 +621  
Euro-Buxl(EUREX)
Sep23 230620 134.28 137.64 134.14 137.28 +3.44 84,107 208,259 +4,211  
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 84,107 208,262 +4,211  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230620 132.58 133.88 132.54 133.77 +1.36 754,736 1,256,165 -80,562 Hover/Click
Dec23 230620 132.17 133.18 132.17 133.18 +1.32 6 40 +1 Hover/Click
Mar24 230620 133.25 133.25 133.25 133.25 +1.36       Hover/Click
Total Volume and Open Interest 754,742 1,256,205 -80,561  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230620 115.55 116.08 115.53 116.03 +0.54 591,526 1,409,183 -73,056 Hover/Click
Dec23 230620 117.33 117.33 117.33 117.33 +0.49 0 7 -6 Hover/Click
Mar24 230620 117.03 117.03 117.03 117.03 +0.54       Hover/Click
Total Volume and Open Interest 591,526 1,409,190 -73,062  
Euro-Schatz(EUREX)
Sep23 230620 104.96 105.07 104.93 105.05 +0.11 489,260 1,789,516 -78,724  
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 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 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 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230620 95~26 95~27 95~26 95~27 +1~27 77 116 -3 Hover/Click
Sep23 230620 94~03 95~26 93~28 95~25 +1~26 164,884 499,255 +1,844 Hover/Click
Total Volume and Open Interest 164,961 499,371 +1,841  
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
Sep23 230620 96.045 96.060 96.030 96.050 +0.005 166,662 583,830 -7,012  
Dec23 230620 96.030 96.060 96.020 96.045 +0.015 142,891 457,869 +10,930  
Mar24 230620 96.130 96.175 96.130 96.165 +0.030 126,007 441,982 +18,444  
Total Volume and Open Interest 1,252,490 3,894,724 +53,928  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230620 95.34 95.45 95.31 95.40 +0.05 36,762 214,692 +1,181  
Dec23 230620 95.28 95.38 95.23 95.33 +0.04 22,535 176,211 +2,754  
Mar24 230620 95.35 95.44 95.28 95.39 +0.04 16,624 143,254 +3,062  
Jun24 230620 95.47 95.55 95.39 95.50 +0.03 14,253 121,619 +295  
Sep24 230620 95.61 95.68 95.52 95.64 +0.02 11,487 103,055 -600  
Dec24 230620 95.76 95.80 95.66 95.77 +0.01 9,152 59,605 -391  
Mar25 230620 95.88 95.92 95.78 95.89 +0.01 4,626 43,516 +1,510  
Jun25 230620 95.98 96.03 95.90 96.00 +0.01 2,995 13,641 +788  
Sep25 230620 96.08 96.09 96.08 96.09 +0.03 109 778 +46  
Dec25 230620 96.13 96.14 96.13 96.14 +0.03 6 192 +2  
Total Volume and Open Interest 118,567 876,988 +8,652  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230620 96.03 96.03 95.94 95.98 -0.05 114,793 963,963 +744  
Dec23 230620 95.98 95.98 95.98 95.98 -0.05        
Total Volume and Open Interest 114,793 963,963 -61,948  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230620 96.05 96.11 95.98 96.07 +0.02 128,628 730,924 +1,067  
Dec23 230620 96.07 96.07 96.07 96.07 +0.02        
Total Volume and Open Interest 128,628 730,924 -53,731  
Gold(CMX) Weekly Monthly
Jun23 230620 1958.6 1958.6 1931.3 1935.5 -22.9 329 1,674 -707 Hover/Click
Aug23 230620 1970.7 1971.8 1940.8 1947.7 -23.5 266,353 365,029 +1,793 Hover/Click
Oct23 230620 1989.4 1990.8 1960.4 1967.2 -23.5 1,815 11,976 +8 Hover/Click
Dec23 230620 2009.7 2010.0 1979.8 1986.6 -23.5 3,318 40,055 +474 Hover/Click
Feb24 230620 2024.9 2029.2 1999.8 2006.7 -23.0 561 5,789 -86 Hover/Click
Apr24 230620 2043.8 2045.8 2020.9 2026.5 -21.6 359 2,165 +75 Hover/Click
Jun24 230620 2039.9 2045.5 2039.9 2045.2 -20.9 112 1,377 +35 Hover/Click
Aug24 230620 2062.9 2063.9 2054.0 2062.4 -20.1 73 178 +2 Hover/Click
Oct24 230620 2070.6 2077.6 2070.6 2077.6 -19.8 64 55 +9 Hover/Click
Dec24 230620 2091.8 2095.0 2090.0 2091.9 -19.6 96 772 +42 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 273,900 431,912 +1,525  
Silver(CMX) Weekly Monthly
Jul23 230620 2424.5 2426.0 2310.0 2323.4 -89.2 90,801 67,907 -4,005 Hover/Click
Sep23 230620 2444.0 2447.0 2331.5 2344.5 -89.4 14,219 73,204 +5,112 Hover/Click
Dec23 230620 2478.5 2478.5 2365.0 2377.8 -88.8 472 9,058 +69 Hover/Click
Mar24 230620 2454.0 2511.0 2402.0 2411.3 -89.0 45 1,687 +6 Hover/Click
May24 230620 2431.5 2433.1 2430.0 2433.1 -88.9 7 346 +1 Hover/Click
Jul24 230620 2453.5 2550.0 2452.0 2455.8 -88.9 0 176 +0 Hover/Click
Sep24 230620 2476.8 2476.8 2476.8 2476.8 -88.7 0 9 +0 Hover/Click
Total Volume and Open Interest 105,770 153,100 +1,266  
Platinum(NYMEX) Weekly Monthly
Jul23 230620 988.4 989.0 956.3 968.0 -19.3 24,113 39,641 -2,956 Hover/Click
Oct23 230620 992.3 993.0 960.9 971.9 -20.1 5,222 28,361 +2,176 Hover/Click
Jan24 230620 992.3 995.9 968.0 977.7 -20.0 190 858 +1 Hover/Click
Apr24 230620 998.0 1000.1 974.5 984.0 -19.2 122 94 -55 Hover/Click
Total Volume and Open Interest 29,649 68,982 -833  
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 1,730 12,353 -108 Hover/Click
Dec23 230620 1414.00 1419.00 1391.60 1391.60 -36.90 21 134 -1 Hover/Click
Total Volume and Open Interest 1,751 12,500 -109  
Copper(CMX) Weekly Monthly
Jul23 230620 388.50 389.90 383.70 388.35 -0.55 87,428 61,484 -6,416 Hover/Click
Sep23 230620 388.70 390.70 384.90 389.35 -0.50 37,028 87,752 +4,413 Hover/Click
Dec23 230620 390.80 391.30 385.80 390.00 -0.80 8,545 34,761 +1,005 Hover/Click
Mar24 230620 389.90 391.10 386.65 390.20 -1.30 1,637 13,047 +413 Hover/Click
May24 230620 388.90 390.80 386.90 389.95 -1.70 145 2,261 +62 Hover/Click
Total Volume and Open Interest 135,616 206,956 -425  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230620 34621 34649 34197 34356 -248 184,352 88,397 +2,754 Hover/Click
Dec23 230620 34880 34912 34509 34656 -243 69 87 +43 Hover/Click
Mar24 230620 34842 34842 34842 34842 -312 0 1 +0 Hover/Click
Jun24 230620 34866 34866 34866 34866 -238       Hover/Click
Total Volume and Open Interest 210,576 105,257 -528  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230620 4458.00 4462.00 4410.50 4434.75 -19.00 2,023,296 2,216,666 +70,555 Hover/Click
Dec23 230620 4507.75 4509.25 4456.75 4481.25 -19.50 1,560 8,907 +396 Hover/Click
Mar24 230620 4540.00 4540.75 4506.50 4529.50 -19.25 283 1,964 +161 Hover/Click
Jun24 230620 4586.75 4586.75 4566.25 4577.00 -19.00 2 1,235 +1 Hover/Click
Total Volume and Open Interest 2,511,555 2,890,134 -34,115  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230620 15303.25 15322.50 15126.50 15256.50 -11.50 734,111 247,939 +19,175 Hover/Click
Dec23 230620 15510.00 15513.25 15316.50 15447.25 -16.75 1,156 1,329 +212 Hover/Click
Mar24 230620 15651.00 15651.00 15594.50 15617.00 -12.00 0 2 +0 Hover/Click
Total Volume and Open Interest 875,044 333,425 -2,255  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230620 2610.70 2612.70 2572.20 2586.50 -17.60 12,591 38,313 +1,184 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 14,759 40,933 +1,089  
Volatility Index(CBOE)
Jun23 230620 14.53 14.70 13.95 14.03 -0.32 69,826 109,438 -20,637  
Jul23 230620 16.63 16.95 16.47 16.52 +0.04 83,639 193,120 +7,820  
Aug23 230620 17.89 18.10 17.80 17.90 +0.06 25,006 63,393 +2,473  
Sep23 230620 19.05 19.35 18.95 19.15 +0.11 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 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 -8.00 252,216 526,380 +9,893 Hover/Click
Dec23 230620 1907.00 1914.70 1889.60 1904.30 -7.70 27 138 +2 Hover/Click
Mar24 230620 1921.90 1921.90 1911.40 1921.90 -9.20       Hover/Click
Total Volume and Open Interest 309,734 661,112 -504  
Nikkei 225(CME)
Sep23 230620 33755 33875 33085 33170 -580 11,526 16,346 +238  
Dec23 230620 33100 33680 33060 33100 -505 0 1 +0  
Total Volume and Open Interest 11,526 16,347 +238  
Nikkei 225(SGX) Weekly Monthly
Sep23 230620 33400 33545 33030 33350 -60 54,618 117,785 +3,101  
Dec23 230620 33125 33125 33125 33125 -65 10 9,197 +15  
Mar24 230620 33065 33065 33065 33065 -55 0 510 +0  
Total Volume and Open Interest 55,635 140,318 +2,123  
Nikkei 225 Mini(JPX)
Sep23 230620 33455 33545 33030 33340 -70 1,120,142 333,201 +8,709  
Dec23 230620 33215 33310 32795 33110 -70 26,037 10,845 +1,857  
Mar24 230620 33140 33240 32730 33040 -70 1,929 2,357 +57  
Total Volume and Open Interest 1,235,933 439,454 +13,558  
Nikkei 225(JPX)
Sep23 230620 33450 33550 33030 33340 -70 91,215 207,172 -1,570  
Dec23 230620 33270 33310 32790 33110 -70 1,726 36,855 +257  
Mar24 230620 33110 33110 32760 33040 -70 204 4,034 -26  
Total Volume and Open Interest 93,148 288,997 -1,340  
Nikkei 225(CME) Yen
Sep23 230620 33710 33810 33015 33105 -570 43,490 55,490 +37  
Dec23 230620 32865 33540 32805 32865 -580        
Mar24 230620 32815 32815 32815 32815 -580        
Total Volume and Open Interest 43,490 55,492 +37  
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 71,450 200,678 +10,224  
Aug23 230620 7322.5 7322.5 7322.5 7322.5 -19.0        
Sep23 230620 7339.5 7343.0 7338.5 7343.0 -19.5 23 826 +41  
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 75,213 274,492 -79,640  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230620 19906 19977 19510 19583 -313 147,464 108,972 +900  
Jul23 230620 19823 19883 19428 19500 -314 2,913 11,408 +1,870  
Aug23 230620 19649 19649 19556 19556 -278 5 6 +5  
Total Volume and Open Interest 151,171 132,762 +2,482  
DAX(EUREX) Weekly Monthly
Sep23 230620 16340.0 16354.0 16205.0 16248.0 -85.0 69,840 77,269 +7,958  
Dec23 230620 16376.0 16402.0 16376.0 16402.0 -85.0 7 38 +3  
Mar24 230620 16562.0 16562.0 16562.0 16562.0 -91.0        
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 42,319 10,971 -4,175  
Sep23 230620 16346.0 16353.0 16206.0 16248.0 -85.0 43,591 10,844 +1,719  
Dec23 230620 16450.0 16470.0 16400.0 16402.0 -85.0 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 1,346,468 1,717,861 -1,025,214  
Sep23 230620 4389 4392 4364 4367 -17 1,267,630 3,219,128 +70,113  
Dec23 230620 4417 4417 4396 4396 -16 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 230620 11337 11365 11259 11295 -48 34,270 133,220 +2,986  
Dec23 230620 11333 11333 11333 11333 -49 1 791 -19  
Mar24 230620 11289 11289 11289 11289 -49        
Total Volume and Open Interest 34,514 134,011 -79,857  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230620 7608.00 7621.50 7574.50 7578.50 -21.00 139,364 555,518 +10,356  
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 139,364 555,613 -49,664  
SPI 200(SFE) Weekly Monthly
Sep23 230620 7266.0 7339.0 7260.0 7336.0 +67.0 53,353 235,162 +14,142  
Dec23 230620 7338.0 7381.0 7338.0 7381.0 +67.0 1 489 +1  
Mar24 230620 7314.0 7314.0 7314.0 7314.0 +67.0        
Total Volume and Open Interest 53,354 235,695 -23,492  
FTSE MIB(ISE)
Sep23 230620 27855.00 27975.00 27715.00 27736.00 -163.00 19,885 86,592 +4,457  
Dec23 230620 27820.00 27975.00 27765.00 27768.00 -156.00 2 261 +1  
Mar24 230620 27663.00 27663.00 27663.00 27663.00 -156.00        
Total Volume and Open Interest 20,319 86,853 -39,478  
KOSPI 200(KFE)
Sep23 230620 343.85 344.75 342.85 344.15 -0.95 210,362 273,793 -2,984  
Dec23 230620 346.10 346.60 344.80 346.10 -0.90 272 24,697 +1,939  
Mar24 230620 345.25 345.25 345.25 345.25 -1.25 0 11,398 +0  
Total Volume and Open Interest 210,634 331,232 -1,047  
GSCI(CME) Weekly Monthly
Jul23 230620 555.20 555.20 546.35 550.25 -6.35 4 540 +0  
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 4 540 -13  
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