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 Wed June 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230621 1489.00 1521.25 1479.00 1514.75 +37.50 126,378 120,808 -13,666 Hover/Click
Aug23 230621 1421.00 1447.00 1411.25 1445.00 +36.75 40,927 52,288 +3,477 Hover/Click
Sep23 230621 1368.25 1389.00 1353.75 1388.00 +34.75 17,402 43,774 +276 Hover/Click
Nov23 230621 1358.00 1378.00 1341.25 1377.00 +34.25 161,860 294,241 +9,285 Hover/Click
Jan24 230621 1364.50 1384.75 1349.25 1383.75 +33.25 21,665 46,227 +563 Hover/Click
Mar24 230621 1344.25 1366.25 1333.00 1365.25 +31.75 21,277 53,744 +2,081 Hover/Click
May24 230621 1334.00 1355.75 1325.75 1354.50 +28.75 12,928 27,002 +878 Hover/Click
Jul24 230621 1333.00 1353.25 1324.75 1351.50 +26.50 5,485 12,826 +1,329 Hover/Click
Aug24 230621 1312.50 1326.25 1312.50 1326.25 +23.75 414 853 +131 Hover/Click
Sep24 230621 1263.00 1277.50 1255.00 1277.50 +19.50 224 835 +28 Hover/Click
Nov24 230621 1243.25 1259.00 1236.75 1256.00 +15.50 870 8,609 -113 Hover/Click
Jan25 230621 1257.75 1257.75 1257.75 1257.75 +15.50 9 75 +1 Hover/Click
Mar25 230621 1249.50 1249.50 1249.50 1249.50 +15.50 0 5 +0 Hover/Click
May25 230621 1242.25 1242.25 1242.25 1242.25 +15.50 0 849 +0 Hover/Click
Total Volume and Open Interest 409,450 662,469 +4,279  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230621 418.10 441.20 417.40 439.20 +26.40 59,798 62,967 -11,180 Hover/Click
Aug23 230621 415.40 438.90 414.10 437.30 +27.20 32,054 85,279 +4,654 Hover/Click
Sep23 230621 411.60 436.50 410.60 435.20 +28.70 16,101 57,212 -819 Hover/Click
Oct23 230621 407.70 432.20 406.60 432.20 +30.00 9,589 40,363 +749 Hover/Click
Dec23 230621 408.90 432.60 406.60 432.60 +30.00 65,118 176,818 -63 Hover/Click
Jan24 230621 409.60 430.50 404.80 430.50 +30.00 10,367 40,136 +1,217 Hover/Click
Mar24 230621 397.70 422.00 397.50 421.80 +29.40 4,474 21,357 +592 Hover/Click
May24 230621 394.70 416.30 392.80 415.60 +28.40 3,482 11,350 -98 Hover/Click
Jul24 230621 392.40 416.70 392.40 414.60 +27.90 1,798 6,050 -49 Hover/Click
Aug24 230621 392.00 412.10 390.80 410.10 +27.20 496 1,541 +87 Hover/Click
Total Volume and Open Interest 203,831 507,818 -4,908  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230621 59.30 59.30 55.63 55.63 -4.00 49,308 64,050 -5,386 Hover/Click
Aug23 230621 58.37 58.37 54.73 54.73 -4.00 27,441 81,431 +485 Hover/Click
Sep23 230621 57.69 57.69 54.10 54.10 -4.00 11,156 50,256 +812 Hover/Click
Oct23 230621 57.34 57.40 53.76 53.76 -4.00 7,357 34,289 -354 Hover/Click
Dec23 230621 57.00 57.27 53.66 53.66 -4.00 53,105 172,150 -2,425 Hover/Click
Jan24 230621 56.89 56.89 53.50 53.50 -4.00 9,514 33,532 +674 Hover/Click
Mar24 230621 56.51 56.51 53.05 53.24 -3.81 4,718 25,892 +677 Hover/Click
May24 230621 55.01 55.01 52.60 53.04 -3.56 2,215 18,630 +216 Hover/Click
Jul24 230621 53.00 53.67 52.18 52.80 -3.38 1,701 20,934 -275 Hover/Click
Aug24 230621 52.75 53.24 51.64 52.43 -3.20 299 1,930 +1 Hover/Click
Total Volume and Open Interest 167,309 510,197 -5,489  
Canola(WCE) Weekly Monthly
Jul23 230621 745.5 748.4 720.6 745.3 -0.2 10,739 31,207 -3,608 Hover/Click
Nov23 230621 714.3 722.9 685.8 720.6 +5.8 27,649 151,219 -2,458 Hover/Click
Jan24 230621 719.5 728.8 693.5 726.6 +5.9 4,350 23,487 +822 Hover/Click
Mar24 230621 708.6 730.3 704.7 728.7 +3.9 1,100 14,887 +428 Hover/Click
May24 230621 712.7 731.9 709.0 730.7 +2.0 126 5,577 +17 Hover/Click
Jul24 230621 716.2 733.7 712.7 731.7 +0.5 34 3,274 -1 Hover/Click
Total Volume and Open Interest 44,012 230,439 -4,786  
Corn(CBOT) Weekly Monthly
Jul23 230621 650.00 672.50 647.25 671.00 +27.25 151,986 197,590 -22,987 Hover/Click
Sep23 230621 602.25 624.75 599.00 623.50 +30.50 132,596 392,781 +1,080 Hover/Click
Dec23 230621 609.00 629.75 604.50 628.75 +31.25 234,223 496,446 +12,193 Hover/Click
Mar24 230621 616.25 636.25 612.25 635.75 +29.75 32,329 83,475 +4,717 Hover/Click
May24 230621 619.00 637.75 615.00 637.00 +27.25 14,056 25,585 +1,615 Hover/Click
Jul24 230621 618.00 635.00 614.50 634.50 +24.75 20,559 46,271 +5,076 Hover/Click
Sep24 230621 561.00 578.00 558.50 577.75 +20.00 5,175 9,406 +787 Hover/Click
Dec24 230621 548.00 565.00 544.50 564.50 +18.00 8,427 35,809 +1,438 Hover/Click
Mar25 230621 556.00 571.50 552.00 571.50 +17.75 87 980 +59 Hover/Click
May25 230621 558.00 573.25 558.00 573.25 +17.25 0 44 +0 Hover/Click
Total Volume and Open Interest 599,537 1,290,348 +4,024  
Wheat(CBOT) Weekly Monthly
Jul23 230621 700.50 735.50 699.25 734.50 +38.75 76,040 73,008 -14,386 Hover/Click
Sep23 230621 713.00 748.75 712.75 748.25 +39.50 68,485 144,608 +1,990 Hover/Click
Dec23 230621 730.00 765.00 728.50 764.00 +39.75 28,986 82,601 +448 Hover/Click
Mar24 230621 740.00 775.25 740.00 774.25 +38.50 8,735 25,127 +53 Hover/Click
May24 230621 748.50 777.50 745.00 776.75 +35.25 3,908 9,756 +651 Hover/Click
Jul24 230621 743.00 775.25 743.00 774.50 +32.00 1,954 14,172 -97 Hover/Click
Total Volume and Open Interest 188,923 353,865 -11,334  
Wheat(KCBT) Weekly Monthly
Jul23 230621 839.50 876.75 839.50 873.75 +37.75 14,954 26,436 -5,185 Hover/Click
Sep23 230621 836.75 875.00 836.00 872.00 +37.50 22,449 76,203 -1,331 Hover/Click
Dec23 230621 838.00 874.75 838.00 871.75 +37.50 6,304 45,082 +711 Hover/Click
Mar24 230621 839.25 868.25 833.50 865.50 +36.50 2,865 18,809 +451 Hover/Click
May24 230621 831.50 859.75 831.50 857.25 +34.50 953 3,927 +54 Hover/Click
Jul24 230621 808.00 838.00 808.00 835.75 +31.50 239 3,438 -88 Hover/Click
Sep24 230621 810.25 834.00 810.25 832.75 +27.50 97 536 +19 Hover/Click
Total Volume and Open Interest 47,906 175,099 -5,381  
Wheat(MGE) Weekly Monthly
Jul23 230621 852.50 879.00 850.75 878.75 +29.75 4,125 12,525 -2,733 Hover/Click
Sep23 230621 855.00 882.75 853.75 881.75 +29.75 5,979 26,966 +109 Hover/Click
Dec23 230621 862.00 886.25 859.50 885.75 +29.75 1,513 13,180 -300 Hover/Click
Mar24 230621 865.00 890.75 865.00 890.00 +29.25 367 3,192 +72 Hover/Click
May24 230621 873.00 884.00 873.00 884.00 +25.50 11 212 +1 Hover/Click
Jul24 230621 857.75 857.75 857.75 857.75 +17.00 14 91 +0 Hover/Click
Total Volume and Open Interest 12,019 56,397 -2,847  
Oats(CBOT) Weekly Monthly
Jul23 230621 397.50 403.00 389.25 397.75 +0.75 598 1,361 -293 Hover/Click
Sep23 230621 400.50 406.75 397.50 404.75 +3.50 121 761 +48 Hover/Click
Dec23 230621 402.75 415.00 399.75 412.00 +7.25 355 1,615 +96 Hover/Click
Mar24 230621 420.00 420.00 417.50 417.50 +6.25 0 156 +0 Hover/Click
Total Volume and Open Interest 1,074 3,906 -149  
Rough Rice(CBOT) Weekly Monthly
Jul23 230621 17.25 17.55 17.20 17.45 +0.26 910 1,399 -348 Hover/Click
Sep23 230621 15.59 15.77 15.49 15.61 -0.03 1,192 6,725 +565 Hover/Click
Nov23 230621 15.73 15.78 15.62 15.65 -0.05 83 820 +43 Hover/Click
Jan24 230621 15.94 15.95 15.81 15.81 -0.04 7 59 +0 Hover/Click
Total Volume and Open Interest 2,192 9,004 +260  
Live Cattle(CME) Weekly Monthly
Jun23 230621 177.200 177.580 176.250 177.250 +0.120 1,317 4,645 -792 Hover/Click
Aug23 230621 169.300 170.150 168.100 169.750 +0.050 24,014 143,005 -2,366 Hover/Click
Oct23 230621 173.130 173.700 171.830 172.950 -0.500 11,354 84,081 -628 Hover/Click
Dec23 230621 177.080 177.750 175.850 176.935 -0.465 9,777 53,518 +384 Hover/Click
Feb24 230621 180.735 181.735 179.830 180.900 -0.335 5,891 24,959 +654 Hover/Click
Apr24 230621 183.100 184.400 182.650 183.750 -0.200 2,278 15,882 +121 Hover/Click
Total Volume and Open Interest 55,275 337,851 -2,456  
Feeder Cattle(CME) Weekly Monthly
Aug23 230621 230.650 230.650 226.700 227.735 -4.415 6,149 28,928 -536 Hover/Click
Sep23 230621 234.130 234.130 230.250 231.435 -4.195 2,341 10,219 +167 Hover/Click
Oct23 230621 236.485 236.485 232.450 233.900 -3.885 1,204 6,797 -34 Hover/Click
Nov23 230621 237.685 237.685 233.535 235.080 -3.720 1,054 6,299 -120 Hover/Click
Jan24 230621 237.000 237.035 233.380 234.880 -3.470 382 4,289 +88 Hover/Click
Mar24 230621 236.785 237.130 234.550 235.700 -3.485 187 1,311 +7 Hover/Click
Apr24 230621 239.450 239.800 237.035 238.850 -2.900 113 486 -18 Hover/Click
Total Volume and Open Interest 11,470 58,531 -468  
Lean Hogs(CME) Weekly Monthly
Jul23 230621 94.500 96.300 94.300 94.750 -1.100 14,133 25,867 -4,060 Hover/Click
Aug23 230621 92.000 93.700 91.900 92.780 -0.420 23,053 75,037 +1,125 Hover/Click
Oct23 230621 80.650 81.780 80.480 81.050 -0.550 7,775 39,341 +779 Hover/Click
Dec23 230621 77.280 77.900 76.700 77.330 -0.120 5,555 26,703 +647 Hover/Click
Feb24 230621 81.530 82.550 81.450 82.100 +0.070 2,395 16,812 -11 Hover/Click
Apr24 230621 86.730 87.530 86.480 87.080 +0.080 1,301 6,408 +223 Hover/Click
May24 230621 91.080 91.500 91.050 91.430 +0.250 8 140 +0  
Jun24 230621 97.300 97.650 96.850 97.350 +0.020 473 1,461 +178 Hover/Click
Total Volume and Open Interest 54,777 192,315 -1,107  
Class III Milk(CME) Weekly Monthly
Jun23 230621 14.95 14.95 14.93 14.95 +0.01 302 7,056 -76 Hover/Click
Jul23 230621 15.37 15.88 15.37 15.78 +0.41 1,083 7,026 +96 Hover/Click
Aug23 230621 16.50 16.68 16.20 16.63 +0.34 540 5,486 +238 Hover/Click
Sep23 230621 17.42 17.74 17.25 17.65 +0.25 149 2,966 -3 Hover/Click
Oct23 230621 18.15 18.21 18.06 18.20 +0.15 36 1,992 -1 Hover/Click
Nov23 230621 18.45 18.55 18.42 18.46 +0.06 13 1,654 +3 Hover/Click
Dec23 230621 18.19 18.33 18.18 18.28 +0.10 11 1,325 +4 Hover/Click
Jan24 230621 18.06 18.07 18.06 18.06 +0.06 5 441 +3 Hover/Click
Feb24 230621 18.05 18.05 18.05 18.05 +0.05 5 395 +1 Hover/Click
Mar24 230621 18.05 18.10 18.05 18.10 +0.10 5 423 +0 Hover/Click
Apr24 230621 18.00 18.00 18.00 18.00 unch 3 275 +1 Hover/Click
May24 230621 18.00 18.00 18.00 18.00 unch 3 269 +1 Hover/Click
Jun24 230621 18.00 18.01 18.00 18.00 unch 3 267 +0 Hover/Click
Total Volume and Open Interest 2,158 29,905 +267  
Cocoa(ICE) Weekly Monthly
Jul23 230621 3131 3182 3104 3164 +22 12,149 6,147 -7,905 Hover/Click
Sep23 230621 3201 3247 3174 3237 +26 32,658 157,175 -178 Hover/Click
Dec23 230621 3216 3255 3189 3248 +24 15,040 99,919 +1,563 Hover/Click
Mar24 230621 3190 3218 3163 3212 +16 6,002 51,846 +1,550 Hover/Click
May24 230621 3159 3185 3143 3180 +9 1,064 11,504 +346 Hover/Click
Jul24 230621 3131 3155 3117 3148 +5 756 7,786 +391 Hover/Click
Sep24 230621 3105 3120 3089 3118 +5 495 5,183 +305 Hover/Click
Total Volume and Open Interest 68,195 340,925 -3,913  
Coffee "C"(ICE) Weekly Monthly
Jul23 230621 178.90 178.95 168.95 172.00 -5.45 11,003 2,740 -6,501 Hover/Click
Sep23 230621 177.10 177.30 170.60 172.25 -3.85 37,169 90,544 +98 Hover/Click
Dec23 230621 176.00 176.00 169.70 171.20 -3.45 12,527 42,961 +682 Hover/Click
Mar24 230621 176.00 176.00 170.30 171.50 -3.50 5,164 19,169 +3 Hover/Click
May24 230621 176.80 176.80 171.30 172.40 -3.40 1,190 8,874 +169 Hover/Click
Jul24 230621 175.70 175.70 172.00 173.00 -3.50 585 4,379 +82 Hover/Click
Total Volume and Open Interest 68,344 175,624 -5,365  
Orange Juice(ICE) Weekly Monthly
Jul23 230621 268.85 268.85 257.55 257.55 -10.00 931 3,305 -704 Hover/Click
Sep23 230621 264.50 264.50 254.30 254.30 -10.00 974 4,536 +709 Hover/Click
Nov23 230621 256.20 256.25 250.00 250.00 -6.85 32 623 -3 Hover/Click
Jan24 230621 251.00 251.00 244.95 244.95 -6.65 17 68 +2 Hover/Click
Mar24 230621 245.10 245.10 245.10 245.10 +0.75 0 8 +0 Hover/Click
May24 230621 231.10 231.10 231.10 231.10 +0.75 0 7 +0 Hover/Click
Total Volume and Open Interest 1,954 8,547 +4  
Sugar #11(ICE) Weekly Monthly
Jul23 230621 26.25 26.38 25.83 25.88 -0.34 66,292 113,610 -25,967 Hover/Click
Oct23 230621 26.11 26.18 25.75 25.85 -0.18 103,996 402,029 +10,252 Hover/Click
Mar24 230621 25.93 25.98 25.60 25.73 -0.12 31,060 195,925 +5,638 Hover/Click
May24 230621 24.29 24.33 24.08 24.18 -0.07 8,053 76,361 -199 Hover/Click
Jul24 230621 23.42 23.48 23.25 23.35 -0.02 6,162 95,084 -604 Hover/Click
Oct24 230621 22.73 22.84 22.59 22.74 +0.06 2,577 39,240 -338 Hover/Click
Mar25 230621 22.35 22.48 22.23 22.39 +0.06 968 24,704 +12 Hover/Click
May25 230621 20.97 21.06 20.86 21.00 +0.06 468 6,760 +69 Hover/Click
Jul25 230621 20.09 20.26 20.09 20.20 +0.07 494 6,219 +103 Hover/Click
Total Volume and Open Interest 220,217 967,113 -11,009  
London Cocoa(LCE) Weekly Monthly
Jul23 230621 2550 2571 2532 2566 +15 3,304 35,222 -659 Hover/Click
Sep23 230621 2480 2500 2459 2497 +21 9,704 89,418 +643 Hover/Click
Dec23 230621 2430 2450 2410 2446 +21 5,632 63,998 -2,532 Hover/Click
Mar24 230621 2366 2391 2351 2387 +21 4,877 96,718 +474 Hover/Click
May24 230621 2335 2360 2326 2355 +16 2,365 28,835 +900 Hover/Click
Jul24 230621 2311 2333 2306 2328 +13 752 12,098 -7 Hover/Click
Sep24 230621 2286 2304 2286 2304 +11 170 6,550 +17 Hover/Click
Total Volume and Open Interest 26,847 338,634 -1,165  
London Sugar(LCE) Weekly Monthly
Aug23 230621 702.60 705.00 691.60 693.40 -7.80 6,128 27,117 -1,885 Hover/Click
Oct23 230621 702.00 702.60 694.50 695.80 -5.20 4,940 25,132 +1,440 Hover/Click
Dec23 230621 699.80 700.40 692.70 693.80 -5.00 2,003 18,048 +192 Hover/Click
Mar24 230621 689.80 692.00 684.90 686.50 -3.70 796 8,783 +313 Hover/Click
May24 230621 674.50 675.00 668.30 669.60 -3.50 390 4,698 +178 Hover/Click
Total Volume and Open Interest 14,794 89,092 +482  
Cotton(ICE) Weekly Monthly
Jul23 230621 80.66 80.92 79.20 79.31 -1.35 6,751 6,738 -3,757 Hover/Click
Oct23 230621 81.73 82.20 81.73 82.11 -0.63 19 84 +8 Hover/Click
Dec23 230621 80.71 81.04 79.80 80.52 -0.18 22,451 120,537 +1,771 Hover/Click
Mar24 230621 80.79 81.07 79.98 80.70 -0.09 3,830 21,315 +50 Hover/Click
May24 230621 81.09 81.12 80.22 80.87 -0.12 1,140 6,479 +97 Hover/Click
Jul24 230621 81.23 81.23 80.44 80.96 -0.18 445 5,411 +106 Hover/Click
Total Volume and Open Interest 35,014 170,227 -1,508  
Crude Oil(NYM) Weekly Monthly
Aug23 230621 70.90 72.72 70.80 72.53 +1.34 430,492 371,375 +14,974 Hover/Click
Sep23 230621 70.86 72.69 70.80 72.52 +1.34 116,610 298,372 +12,537 Hover/Click
Oct23 230621 70.72 72.47 70.64 72.34 +1.34 48,858 193,733 +1,527 Hover/Click
Nov23 230621 70.40 72.19 70.40 72.09 +1.34 22,948 82,321 +684 Hover/Click
Dec23 230621 70.12 71.88 70.11 71.80 +1.32 68,109 212,156 +1,862 Hover/Click
Jan24 230621 69.87 71.52 69.87 71.47 +1.28 11,702 54,629 -306 Hover/Click
Feb24 230621 69.73 71.19 69.58 71.15 +1.26 4,915 27,645 +34 Hover/Click
Mar24 230621 69.54 70.86 69.26 70.83 +1.24 10,635 51,724 +889 Hover/Click
Apr24 230621 69.14 70.57 69.14 70.53 +1.21 1,427 24,536 -111 Hover/Click
May24 230621 69.19 70.23 68.72 70.23 +1.18 747 18,484 -24 Hover/Click
Jun24 230621 68.47 70.00 68.44 69.94 +1.16 24,469 112,816 +1,207 Hover/Click
Jul24 230621 69.64 69.64 69.64 69.64 +1.14 860 17,838 +253 Hover/Click
Aug24 230621 69.34 69.34 69.34 69.34 +1.12 604 13,343 +39 Hover/Click
Sep24 230621 69.04 69.04 67.89 69.04 +1.10 2,466 38,082 +404 Hover/Click
Oct24 230621 68.76 68.76 68.76 68.76 +1.07 181 11,614 -45 Hover/Click
Nov24 230621 68.51 68.51 68.51 68.51 +1.04 176 17,800 -49 Hover/Click
Total Volume and Open Interest 782,274 1,841,691 +11,641  
e-miNY Crude Oil(NYM)
Aug23 230621 70.850 72.700 70.800 72.525 +1.325 20,564 2,322 -107  
Sep23 230621 70.825 72.650 70.825 72.525 +1.350 1,001 387 -18  
Oct23 230621 71.100 72.425 70.675 72.350 +1.350 85 51 +3  
Nov23 230621 71.000 72.150 70.425 72.100 +1.350 59 32 +3  
Dec23 230621 70.300 71.850 70.150 71.800 +1.300 161 429 +31  
Jan24 230621 70.600 71.500 69.850 71.475 +1.275 15 29 -3  
Feb24 230621 70.200 71.150 69.900 71.150 +1.250 1 16 -1  
Mar24 230621 70.825 70.825 70.825 70.825 +1.225 0 11 +0  
Apr24 230621 70.200 70.525 70.200 70.525 +1.200 0 3 +0  
May24 230621 70.225 70.225 70.225 70.225 +1.175        
Total Volume and Open Interest 21,888 3,389 -92  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230621 246.39 256.84 245.30 256.42 +8.88 49,195 43,038 -6,530 Hover/Click
Aug23 230621 243.05 250.28 240.92 249.54 +5.87 70,062 61,824 +2,081 Hover/Click
Sep23 230621 242.02 248.58 240.40 247.97 +4.86 34,023 36,342 +725 Hover/Click
Oct23 230621 241.48 247.49 240.04 246.92 +4.23 20,710 31,992 -796 Hover/Click
Nov23 230621 240.70 246.25 239.23 245.83 +3.90 11,059 24,754 +1,973 Hover/Click
Dec23 230621 240.75 245.19 238.27 244.73 +3.77 15,862 39,198 +209 Hover/Click
Jan24 230621 239.46 244.22 238.48 243.95 +3.65 3,793 14,520 +578 Hover/Click
Feb24 230621 238.29 243.05 236.74 242.79 +3.50 1,934 6,878 +91 Hover/Click
Mar24 230621 235.65 240.96 235.43 240.88 +3.35 2,852 10,832 +723 Hover/Click
Apr24 230621 234.20 238.37 233.48 238.09 +3.18 875 5,277 -9 Hover/Click
May24 230621 232.52 236.21 231.68 236.21 +3.01 950 2,871 +222 Hover/Click
Jun24 230621 230.79 235.18 229.54 234.78 +2.86 2,112 14,054 +288 Hover/Click
Jul24 230621 233.75 234.50 233.71 234.20 +2.70 380 1,450 +111 Hover/Click
Aug24 230621 233.27 234.35 228.95 233.90 +2.60 80 1,090 +0 Hover/Click
Total Volume and Open Interest 214,503 310,297 -193  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230621 259.25 263.63 255.75 262.41 +1.49 46,268 44,336 -8,323 Hover/Click
Aug23 230621 250.54 254.92 247.53 253.81 +1.82 75,355 89,561 -521 Hover/Click
Sep23 230621 243.04 247.40 240.59 246.52 +1.99 38,356 62,300 +2,849 Hover/Click
Oct23 230621 221.25 224.68 218.93 224.05 +1.82 19,453 48,058 +580 Hover/Click
Nov23 230621 214.54 217.50 211.92 217.04 +2.21 13,164 22,338 -1,007 Hover/Click
Dec23 230621 209.77 213.15 207.83 212.76 +2.37 10,326 27,169 -1,211 Hover/Click
Jan24 230621 208.54 211.24 206.25 210.89 +2.35 3,114 19,202 +159 Hover/Click
Feb24 230621 206.97 210.95 206.47 210.70 +2.32 1,183 6,289 +218 Hover/Click
Mar24 230621 208.10 211.65 207.57 211.53 +2.32 517 5,691 +30 Hover/Click
Apr24 230621 224.17 227.74 223.68 227.71 +2.50 269 2,353 +85 Hover/Click
Total Volume and Open Interest 208,824 337,447 -7,059  
e-miNY RBOB Gasoline(NYM)
Jul23 230621 262.41 262.41 262.41 262.41 +1.49 1 2 +1  
Aug23 230621 253.81 253.81 253.81 253.81 +1.82        
Sep23 230621 246.52 246.52 246.52 246.52 +1.99        
Oct23 230621 224.05 224.05 224.05 224.05 +1.82        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jul23 230621 2.487 2.602 2.448 2.597 +0.105 198,217 74,776 -28,230 Hover/Click
Aug23 230621 2.563 2.684 2.527 2.677 +0.107 135,938 182,303 +10,638 Hover/Click
Sep23 230621 2.552 2.673 2.513 2.666 +0.109 82,141 280,323 +80 Hover/Click
Oct23 230621 2.663 2.774 2.625 2.769 +0.102 41,986 113,336 +1,990 Hover/Click
Nov23 230621 3.060 3.148 3.025 3.144 +0.079 18,188 72,535 +1,394 Hover/Click
Dec23 230621 3.509 3.580 3.467 3.576 +0.068 10,857 43,901 -117 Hover/Click
Jan24 230621 3.778 3.832 3.730 3.830 +0.065 19,904 79,367 +410 Hover/Click
Feb24 230621 3.698 3.758 3.659 3.755 +0.065 5,744 37,355 +267 Hover/Click
Mar24 230621 3.420 3.479 3.386 3.475 +0.059 9,812 67,385 -242 Hover/Click
Apr24 230621 3.120 3.167 3.095 3.164 +0.056 9,739 65,001 +252 Hover/Click
May24 230621 3.097 3.154 3.086 3.151 +0.057 3,903 30,172 +567 Hover/Click
Jun24 230621 3.202 3.252 3.191 3.252 +0.056 3,153 12,815 +498 Hover/Click
Jul24 230621 3.306 3.359 3.302 3.359 +0.054 1,947 13,387 +545 Hover/Click
Aug24 230621 3.345 3.395 3.342 3.394 +0.050 972 11,670 +121 Hover/Click
Sep24 230621 3.342 3.360 3.307 3.358 +0.049 1,406 11,354 +98 Hover/Click
Oct24 230621 3.395 3.434 3.378 3.431 +0.048 3,288 34,822 +710 Hover/Click
Total Volume and Open Interest 551,243 1,303,558 -10,626  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230621 75.54 77.24 75.52 77.12 +1.22 276,378 256,011 -42,293 Hover/Click
Sep23 230621 75.55 77.25 75.49 77.14 +1.25 262,491 497,382 +12,463 Hover/Click
Oct23 230621 75.27 76.99 75.23 76.89 +1.26 142,319 251,565 +4,364 Hover/Click
Nov23 230621 74.98 76.65 74.92 76.57 +1.25 79,612 155,126 +980 Hover/Click
Dec23 230621 74.67 76.31 74.57 76.23 +1.24 140,334 281,333 +2 Hover/Click
Jan24 230621 74.39 75.97 74.26 75.90 +1.23 30,631 93,096 +2,599 Hover/Click
Feb24 230621 74.06 75.64 73.96 75.57 +1.21 19,529 79,543 -39 Hover/Click
Mar24 230621 73.78 75.32 73.71 75.25 +1.19 20,832 70,806 +2,939 Hover/Click
Apr24 230621 73.90 74.99 73.44 74.95 +1.17 3,413 21,246 +240 Hover/Click
May24 230621 73.61 74.71 73.19 74.67 +1.14 3,406 27,067 +297 Hover/Click
Jun24 230621 73.04 74.47 72.90 74.42 +1.13 28,922 106,221 -938 Hover/Click
Jul24 230621 73.05 74.16 72.93 74.16 +1.11 807 17,147 -230 Hover/Click
Aug24 230621 73.91 73.91 73.91 73.91 +1.08 837 15,964 +191 Hover/Click
Sep24 230621 73.67 73.67 73.67 73.67 +1.06 1,804 25,486 +55 Hover/Click
Total Volume and Open Interest 1,050,844 2,231,114 -16,766  
Gas Oil(ICE) Weekly Monthly
Jul23 230621 712.75 743.75 712.75 736.50 +25.00 75,683 113,954 -5,823 Hover/Click
Aug23 230621 702.00 726.50 700.25 721.00 +22.25 80,312 119,231 +6,697 Hover/Click
Sep23 230621 701.00 722.25 698.00 717.50 +20.75 48,904 81,188 +1,724 Hover/Click
Oct23 230621 700.75 720.50 697.75 716.25 +19.75 28,598 75,693 +1,794 Hover/Click
Nov23 230621 696.25 715.25 693.25 710.75 +19.00 12,161 42,376 +209 Hover/Click
Dec23 230621 689.75 708.50 686.75 703.50 +18.25 32,365 108,988 +307 Hover/Click
Jan24 230621 688.50 706.25 685.75 701.50 +17.50 4,684 26,075 +1,295 Hover/Click
Feb24 230621 689.25 702.75 684.50 699.25 +17.00 2,295 16,192 +109 Hover/Click
Mar24 230621 687.75 700.50 680.75 696.00 +16.75 5,090 32,177 +1,062 Hover/Click
Apr24 230621 681.00 694.75 677.75 692.25 +16.25 475 9,785 +1 Hover/Click
Total Volume and Open Interest 297,974 720,363 +8,330  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230621 70.94 72.71 70.86 72.53 +1.34 42,399 106,045 +353 Hover/Click
Sep23 230621 70.95 72.68 70.85 72.52 +1.34 43,583 77,188 +504 Hover/Click
Oct23 230621 71.12 72.47 70.66 72.34 +1.34 44,550 39,184 +2,476 Hover/Click
Nov23 230621 70.89 72.19 70.63 72.09 +1.34 23,611 20,800 +203 Hover/Click
Dec23 230621 70.63 71.88 70.15 71.80 +1.31 18,291 84,099 +2,861 Hover/Click
Jan24 230621 70.26 71.55 70.07 71.47 +1.28 1,988 10,830 +208 Hover/Click
Feb24 230621 71.21 71.21 71.08 71.15 +1.26 341 7,018 +65 Hover/Click
Mar24 230621 70.27 70.89 70.27 70.83 +1.24 1,942 10,236 -140 Hover/Click
Apr24 230621 70.14 70.53 70.14 70.53 +1.21 424 4,313 -262 Hover/Click
May24 230621 69.13 70.29 69.13 70.23 +1.18 129 3,055 +66 Hover/Click
Jun24 230621 68.87 70.00 68.86 69.94 +1.16 3,519 34,180 +367 Hover/Click
Jul24 230621 69.64 69.64 69.64 69.64 +1.14 19 2,615 +0 Hover/Click
Aug24 230621 69.34 69.34 69.34 69.34 +1.12 0 3,740 +0 Hover/Click
Sep24 230621 69.04 69.04 69.04 69.04 +1.10 109 8,867 +86 Hover/Click
Oct24 230621 68.76 68.76 68.76 68.76 +1.07 0 1,850 +0 Hover/Click
Nov24 230621 68.51 68.51 68.51 68.51 +1.04 0 2,882 +0 Hover/Click
Total Volume and Open Interest 183,553 495,063 +7,505  
US Dollar Index(ICE) Weekly Monthly
Sep23 230621 102.090 102.305 101.620 101.675 -0.450 13,516 26,894 -718 Hover/Click
Dec23 230621 101.795 101.795 101.345 101.345 -0.450 2 411 +0 Hover/Click
Mar24 230621 101.005 101.005 101.005 101.005 -0.460 0 1 +0 Hover/Click
Total Volume and Open Interest 13,518 27,306 -718  
Australian Dollar(CME) Weekly Monthly
Sep23 230621 68.05 68.22 67.58 68.19 +0.16 147,662 148,842 +156 Hover/Click
Dec23 230621 68.18 68.36 67.74 68.34 +0.17 47 192 +13 Hover/Click
Mar24 230621 68.46 68.46 67.90 68.46 +0.17 0 89 +0 Hover/Click
Total Volume and Open Interest 147,987 149,898 +121  
British Pound(CME) Weekly Monthly
Sep23 230621 127.79 128.16 127.03 127.85 +0.13 135,026 212,281 +6,565 Hover/Click
Dec23 230621 128.10 128.10 126.99 127.78 +0.07 737 11,582 +75 Hover/Click
Mar24 230621 127.67 127.79 126.88 127.67 +0.06 18 149 +0 Hover/Click
Total Volume and Open Interest 135,986 226,505 +6,641  
Canadian Dollar(CME) Weekly Monthly
Sep23 230621 75.68 76.11 75.61 76.10 +0.41 109,146 134,935 +8,014 Hover/Click
Dec23 230621 75.80 76.18 75.68 76.17 +0.40 69 3,156 +55 Hover/Click
Mar24 230621 76.24 76.24 75.78 76.24 +0.41 179 299 +145 Hover/Click
Jun24 230621 75.95 76.21 75.77 76.21 +0.38 2 65 +2 Hover/Click
Total Volume and Open Interest 109,693 138,990 -36,951  
Japanese Yen(CME) Weekly Monthly
Sep23 230621 71.71 71.77 71.21 71.52 -0.21 216,672 233,062 -3,066 Hover/Click
Dec23 230621 72.76 72.80 72.29 72.56 -0.21 59 475 +5 Hover/Click
Mar24 230621 73.61 73.66 73.42 73.66 -0.22 2 52 +1 Hover/Click
Total Volume and Open Interest 218,215 238,556 -3,092  
Swiss Franc(CME) Weekly Monthly
Sep23 230621 112.40 113.12 112.15 113.04 +0.64 21,599 35,530 +1,049 Hover/Click
Dec23 230621 113.77 114.12 113.25 114.08 +0.63 12 487 -8 Hover/Click
Mar24 230621 115.20 115.20 114.38 115.19 +0.65 0 65 +0 Hover/Click
Total Volume and Open Interest 21,611 36,128 +1,041  
EuroFX(CME) Weekly Monthly
Sep23 230621 109.68 110.41 109.56 110.35 +0.67 200,660 720,218 +4,881 Hover/Click
Dec23 230621 110.18 110.87 110.03 110.82 +0.67 481 7,985 +263 Hover/Click
Mar24 230621 110.66 111.36 110.57 111.33 +0.67 226 1,388 +58 Hover/Click
Total Volume and Open Interest 203,495 732,979 +5,137  
Mexican Peso(CME) Weekly Monthly
Sep23 230621 571.00 574.50 569.50 574.38 +3.63 61,169 224,833 -7,366 Hover/Click
Dec23 230621 564.75 564.75 564.75 564.75 +3.63       Hover/Click
Total Volume and Open Interest 61,189 224,897 -7,384  
Brazilian Real(CME) Weekly Monthly
Jul23 230621 208.60 209.70 207.40 209.60 +1.20 8,229 49,681 +1,232  
Aug23 230621 207.45 208.65 206.40 208.55 +1.20 143 864 +38  
Sep23 230621 206.85 207.40 205.50 207.40 +1.10 104 2,446 +47 Hover/Click
Oct23 230621 206.50 206.50 206.50 206.50 +1.20        
Total Volume and Open Interest 8,476 52,991 +1,317  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230621 128~060 128~060 126~310 127~260 -0~140 158 43 -240 Hover/Click
Sep23 230621 128~020 128~090 127~010 128~050 +0~030 348,427 1,233,304 +4,734 Hover/Click
Dec23 230621 128~070 128~090 127~120 128~070 +0~040 12 12 +6 Hover/Click
Total Volume and Open Interest 348,597 1,233,359 +4,500  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230621 112~100 112~170 112~100 112~150 -0~065 678 1,138 -1,725 Hover/Click
Sep23 230621 113~105 113~135 112~275 113~100 unch 1,531,542 4,640,506 -580 Hover/Click
Dec23 230621 114~015 114~020 113~175 113~305 +0~025 17 123 +6 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230621 107~160 107~210 107~130 107~190 +0~014 158 3,426 +11 Hover/Click
Sep23 230621 107~310 108~022 107~220 107~310 +0~010 1,078,519 4,945,244 +19,442 Hover/Click
Dec23 230621 108~204 108~204 108~204 108~204 +0~010       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230621 102~000 102~011 101~312 102~004 +0~002 504 1,282 -402 Hover/Click
Sep23 230621 102~062 102~066 102~022 102~050 -0~005 538,715 3,502,593 +31,317 Hover/Click
Dec23 230621 102~274 102~274 102~250 102~274 -0~005 0 5 +0 Hover/Click
Total Volume and Open Interest 539,219 3,503,880 +30,915  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230621 94.300 94.380 94.285 94.330 -0.135 47,971 202,534 -36  
Dec23 230621 93.980 94.105 93.965 94.055 -0.120 54,159 208,153 -1,087  
Mar24 230621 94.005 94.105 93.935 94.055 -0.115 44,968 142,088 +1,899  
Jun24 230621 94.095 94.220 94.030 94.170 -0.110 50,358 125,913 -8,917  
Sep24 230621 94.310 94.415 94.205 94.365 -0.105 34,847 92,418 -3,130  
Dec24 230621 94.500 94.635 94.395 94.580 -0.090 39,621 151,998 +1,456  
Mar25 230621 94.685 94.815 94.580 94.760 -0.080 23,833 85,904 +1,587  
Jun25 230621 94.845 94.975 94.755 94.920 -0.080 16,887 61,877 +1,309  
Sep25 230621 95.005 95.130 94.915 95.075 -0.080 13,856 38,749 -1,614  
Dec25 230621 95.155 95.280 95.070 95.220 -0.085 12,687 55,892 -1,083  
Mar26 230621 95.290 95.415 95.220 95.360 -0.085 8,447 45,706 -266  
Jun26 230621 95.410 95.540 95.350 95.485 -0.085 5,328 22,501 +409  
Sep26 230621 95.515 95.645 95.460 95.595 -0.085 3,971 15,452 -277  
Dec26 230621 95.610 95.745 95.565 95.695 -0.085 6,232 20,247 +664  
Mar27 230621 95.700 95.840 95.660 95.790 -0.085 4,953 22,826 +366  
Jun27 230621 95.775 95.920 95.740 95.870 -0.085 1,791 10,519 +263  
Sep27 230621 95.850 95.985 95.850 95.935 -0.085 1,261 3,308 -99  
Dec27 230621 95.915 96.040 95.915 95.985 -0.090 558 4,141 +153  
Total Volume and Open Interest 417,479 1,558,572 -154,818  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 419 2,187 -379  
Sep23 230621 137~18 137~26 136~05 137~20 +0~04 197,668 1,470,030 +2,193  
Dec23 230621 137~20 137~20 137~20 137~20 +0~04        
Total Volume and Open Interest 198,087 1,472,217 +1,814  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 45 805 -7  
Sep23 230621 119~145 119~175 118~255 119~140 +0~005 332,356 1,700,403 +6,683  
Dec23 230621 119~070 119~070 119~070 119~070 +0~005        
Total Volume and Open Interest 332,401 1,701,208 +6,676  
30 Day Federal Funds(CBOT)
Jun23 230621 94.923 94.923 94.920 94.920 unch 32,227 340,875 +15,146  
Jul23 230621 94.885 94.890 94.885 94.885 -0.005 33,547 355,863 +2,372  
Aug23 230621 94.730 94.745 94.720 94.735 unch 84,135 311,572 +5,832  
Sep23 230621 94.715 94.730 94.705 94.720 unch 13,503 70,231 -547  
Oct23 230621 94.690 94.705 94.675 94.695 unch 47,750 208,601 +787  
Nov23 230621 94.695 94.695 94.655 94.675 -0.020 49,725 175,744 +10,549  
Total Volume and Open Interest 314,286 1,693,141 +38,418  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230621 148.51 148.69 148.51 148.66 +0.11 657 15,972 -49 Hover/Click
Dec23 230621 148.56 148.56 148.56 148.56 +0.11       Hover/Click
Mar24 230621 148.56 148.56 148.56 148.56 +0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230621 137.30 138.40 136.20 137.32 +0.04 78,308 203,367 +5,727  
Dec23 230621 136.94 136.94 136.94 136.94 +0.04 0 3 +0  
Mar24 230621 136.60 136.60 136.60 136.60 +0.04        
Total Volume and Open Interest 78,308 203,370 +5,727  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230621 133.69 133.85 133.12 133.42 -0.35 709,532 1,238,357 +80,922 Hover/Click
Dec23 230621 132.80 132.81 132.65 132.81 -0.37 28 40 +0 Hover/Click
Mar24 230621 132.90 132.90 132.90 132.90 -0.35       Hover/Click
Total Volume and Open Interest 709,560 1,238,397 +80,922  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230621 115.97 116.01 115.64 115.84 -0.19 504,186 1,371,848 +44,446 Hover/Click
Dec23 230621 117.14 117.14 117.14 117.14 -0.19 0 8 +0 Hover/Click
Mar24 230621 116.84 116.84 116.84 116.84 -0.19       Hover/Click
Total Volume and Open Interest 504,186 1,371,856 +44,446  
Euro-Schatz(EUREX)
Sep23 230621 105.03 105.05 104.90 105.00 -0.06 446,083 1,733,815 +16,350  
Dec23 230621 104.82 104.82 104.82 104.82 -0.06 0 6 +0  
Mar24 230621 104.82 104.82 104.82 104.82 -0.06        
Total Volume and Open Interest 446,083 1,733,821 +16,350  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230621 96.025 96.025 96.025 96.025 -0.025 0 69 +0  
Dec23 230621 96.005 96.005 96.005 96.005 -0.040 0 19 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230621 95~01 95~02 95~00 95~00 -0~27 1 115 -1 Hover/Click
Sep23 230621 94~11 95~10 94~11 94~30 -0~27 236,547 501,867 +844 Hover/Click
Total Volume and Open Interest 236,548 501,982 +843  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230621 96.045 96.050 96.015 96.020 -0.030 127,615 599,144 +1,507  
Dec23 230621 96.040 96.050 95.990 95.995 -0.050 125,752 476,694 +10,413  
Mar24 230621 96.155 96.170 96.100 96.115 -0.050 105,020 445,753 +2,141  
Total Volume and Open Interest 887,520 3,484,608 +48,741  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230621 95.40 95.45 95.40 95.44 +0.04 79,621 215,369 +2,817  
Dec23 230621 95.33 95.39 95.32 95.37 +0.04 28,927 179,362 +1,929  
Mar24 230621 95.39 95.45 95.37 95.41 +0.02 21,995 143,809 -326  
Jun24 230621 95.50 95.58 95.49 95.51 +0.01 20,574 126,389 +5,452  
Sep24 230621 95.63 95.72 95.62 95.64 unch 20,408 107,298 +3,453  
Dec24 230621 95.76 95.85 95.74 95.77 unch 15,887 62,441 +2,595  
Mar25 230621 95.88 95.97 95.87 95.89 unch 19,286 38,121 -4,444  
Jun25 230621 95.98 96.09 95.98 96.00 unch 5,592 16,682 +2,802  
Sep25 230621 96.10 96.16 96.07 96.07 -0.02 199 762 +8  
Dec25 230621 96.12 96.12 96.12 96.12 -0.02 9 187 -5  
Total Volume and Open Interest 212,515 890,852 +14,288  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230621 95.98 96.09 95.97 96.02 +0.04 142,925 970,890 +1,923  
Dec23 230621 96.02 96.02 96.02 96.02 +0.04        
Total Volume and Open Interest 142,925 970,890 +1,923  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230621 96.07 96.16 96.06 96.11 +0.04 187,390 730,063 +3,781  
Dec23 230621 96.11 96.11 96.11 96.11 +0.04        
Total Volume and Open Interest 187,390 730,063 +3,781  
Gold(CMX) Weekly Monthly
Jun23 230621 1935.6 1936.8 1920.0 1933.3 -2.2 193 1,462 -202 Hover/Click
Aug23 230621 1948.0 1950.4 1929.3 1944.9 -2.8 250,140 368,320 +3,441 Hover/Click
Oct23 230621 1967.5 1969.6 1949.6 1964.4 -2.8 2,017 12,285 +356 Hover/Click
Dec23 230621 1987.0 1989.0 1968.5 1983.9 -2.7 5,524 41,797 +1,567 Hover/Click
Feb24 230621 2006.9 2007.7 1988.4 2004.0 -2.7 2,094 6,517 +605 Hover/Click
Apr24 230621 2027.8 2027.8 2009.3 2023.5 -3.0 573 2,362 +178 Hover/Click
Jun24 230621 2041.4 2041.9 2041.4 2041.9 -3.3 148 1,441 -12 Hover/Click
Aug24 230621 2050.0 2059.2 2044.8 2059.2 -3.2 36 190 +10 Hover/Click
Oct24 230621 2074.6 2074.6 2074.6 2074.6 -3.0 14 51 +1 Hover/Click
Dec24 230621 2094.6 2094.6 2080.7 2089.7 -2.2 25 773 -13 Hover/Click
Feb25 230621 2107.1 2107.1 2107.1 2107.1 -2.2       Hover/Click
Apr25 230621 2125.3 2125.3 2125.3 2125.3 -2.2       Hover/Click
Total Volume and Open Interest 261,503 438,037 +6,000  
Silver(CMX) Weekly Monthly
Jul23 230621 2321.0 2323.0 2251.5 2281.0 -42.4 110,459 60,955 -2,127 Hover/Click
Sep23 230621 2343.0 2343.5 2272.5 2301.9 -42.6 20,461 79,008 +2,508 Hover/Click
Dec23 230621 2375.0 2375.5 2313.0 2334.8 -43.0 1,793 9,722 +652 Hover/Click
Mar24 230621 2358.0 2368.5 2347.5 2368.1 -43.2 58 1,675 -14 Hover/Click
May24 230621 2421.0 2421.0 2389.9 2389.9 -43.2 32 337 -8 Hover/Click
Jul24 230621 2440.0 2440.0 2412.6 2412.6 -43.2 5 172 -3 Hover/Click
Sep24 230621 2433.6 2433.6 2433.6 2433.6 -43.2 0 9 +0 Hover/Click
Total Volume and Open Interest 133,117 152,633 +1,042  
Platinum(NYMEX) Weekly Monthly
Jul23 230621 965.0 966.5 946.0 949.0 -19.0 33,818 33,211 -4,039 Hover/Click
Oct23 230621 969.5 970.2 950.6 952.9 -19.0 9,907 35,174 +3,907 Hover/Click
Jan24 230621 974.0 974.0 957.4 958.9 -18.8 196 906 +40 Hover/Click
Apr24 230621 979.5 979.5 964.0 965.2 -18.8 58 116 +18 Hover/Click
Total Volume and Open Interest 43,984 69,436 -73  
Palladium(NYMEX) Weekly Monthly
Jun23 230621 1333.00 1337.00 1333.00 1335.50 -27.70 3 2 -1 Hover/Click
Sep23 230621 1375.00 1384.00 1337.50 1344.30 -34.80 2,373 12,154 +45 Hover/Click
Dec23 230621 1361.50 1377.50 1353.00 1357.40 -34.20 16 139 +8 Hover/Click
Total Volume and Open Interest 2,392 12,304 +52  
Copper(CMX) Weekly Monthly
Jul23 230621 388.25 392.60 384.45 391.35 +3.00 91,999 49,421 -7,512 Hover/Click
Sep23 230621 389.25 392.00 385.35 391.05 +1.70 43,544 93,791 +3,891 Hover/Click
Dec23 230621 389.75 392.25 386.10 391.45 +1.45 12,117 36,380 +1,869 Hover/Click
Mar24 230621 390.00 392.25 386.95 391.65 +1.45 2,444 13,795 +3 Hover/Click
May24 230621 389.90 391.60 386.80 391.35 +1.40 499 3,275 +51 Hover/Click
Total Volume and Open Interest 151,902 204,399 -1,672  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230621 34328 34387 34160 34235 -121 189,093 87,695 -2,464 Hover/Click
Dec23 230621 34652 34679 34476 34536 -120 114 215 +29 Hover/Click
Mar24 230621 34721 34865 34721 34721 -121 0 1 +0 Hover/Click
Jun24 230621 34753 34753 34753 34753 -113       Hover/Click
Total Volume and Open Interest 189,207 87,911 -2,435  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230616 34392 34582 34365 34582 +162 15,393 16,440 -6,265 Hover/Click
Sep23 230621 34327 34389 34152 34235 -121 75,901 14,559 +1,114 Hover/Click
Dec23 230621 34643 34687 34470 34536 -120 137 214 +7 Hover/Click
Mar24 230621 34854 34854 34721 34721 -121 0 6 +0 Hover/Click
Total Volume and Open Interest 76,038 14,779 +1,121  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230621 4430.25 4438.50 4403.50 4409.25 -25.50 1,540,416 2,209,118 -2,409 Hover/Click
Dec23 230621 4478.00 4484.00 4450.00 4455.50 -25.75 1,369 9,772 +243 Hover/Click
Mar24 230621 4506.75 4506.75 4500.25 4503.75 -25.75 83 1,985 +2 Hover/Click
Jun24 230621 4551.00 4551.00 4551.00 4551.00 -26.00 3 1,228 -2 Hover/Click
Total Volume and Open Interest 1,541,877 2,223,815 -2,163  
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 230621 4430.50 4438.50 4403.00 4409.25 -25.50 913,269 99,374 -4,852 Hover/Click
Dec23 230621 4478.50 4484.75 4450.00 4455.50 -25.75 1,256 1,330 +120 Hover/Click
Mar24 230621 4529.25 4530.00 4500.00 4503.75 -25.75 30 189 +3 Hover/Click
Total Volume and Open Interest 914,557 100,923 -4,729  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230621 15247.50 15273.25 15002.25 15044.00 -212.50 652,883 245,884 -3,527 Hover/Click
Dec23 230621 15443.25 15461.75 15192.25 15232.25 -215.00 1,016 1,583 +134 Hover/Click
Mar24 230621 15422.00 15422.00 15422.00 15422.00 -195.00 1 4 +1 Hover/Click
Total Volume and Open Interest 653,900 247,591 -3,392  
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 230621 15247.00 15273.00 15002.50 15044.00 -212.50 1,052,906 73,259 +4,048 Hover/Click
Dec23 230621 15447.25 15466.00 15192.00 15232.25 -215.00 2,200 1,118 -26 Hover/Click
Total Volume and Open Interest 1,055,109 74,478 +4,023  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230621 2584.50 2593.90 2567.30 2582.50 -4.00 9,726 38,734 +147 Hover/Click
Dec23 230621 2598.00 2606.70 2598.00 2598.00 -4.00       Hover/Click
Mar24 230621 2614.00 2614.00 2614.00 2614.00 -4.50       Hover/Click
Total Volume and Open Interest 9,726 38,734 +147  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 79,461 0 -90,572  
Jul23 230621 16.53 16.61 16.10 16.18 -0.34 99,151 219,541 +10,503  
Aug23 230621 17.82 17.92 17.50 17.50 -0.40 40,455 71,549 +2,180  
Sep23 230621 19.07 19.13 18.80 18.90 -0.25 19,064 41,585 +1,805  
Total Volume and Open Interest 259,876 389,615 -73,534  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230621 1206.70 1206.70 1206.70 1206.70 -1.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230621 1883.00 1892.40 1869.30 1880.50 -4.90 174,717 530,521 -1,692 Hover/Click
Dec23 230621 1903.20 1910.20 1889.20 1899.20 -5.10 20 162 +4 Hover/Click
Mar24 230621 1917.80 1923.90 1909.60 1917.80 -4.10       Hover/Click
Total Volume and Open Interest 174,737 530,683 -1,688  
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 230621 1883.20 1892.40 1869.30 1880.50 -4.90 73,886 14,861 +1,088 Hover/Click
Dec23 230621 1905.90 1910.40 1888.80 1899.20 -5.10 128 168 +40 Hover/Click
Total Volume and Open Interest 74,014 15,031 +1,128  
Nikkei 225(CME)
Sep23 230621 33170 33800 33130 33630 +460 13,432 16,786 +178  
Dec23 230621 33495 33605 33090 33495 +395 0 1 +0  
Total Volume and Open Interest 13,432 16,787 +178  
Nikkei 225(SGX) Weekly Monthly
Sep23 230621 33300 33610 33005 33585 +235 43,557 124,010 +1,097  
Dec23 230621 32835 33360 32835 33360 +235 0 9,255 +0  
Mar24 230621 33300 33300 33300 33300 +235 0 510 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230621 33270 33610 33015 33570 +230 757,854 341,513 -11,823  
Dec23 230621 33020 33375 32785 33330 +220 17,575 11,734 -23  
Mar24 230621 32965 33300 32710 33270 +230 1,938 2,738 +91  
Total Volume and Open Interest 836,895 451,042 -11,676  
Nikkei 225(JPX)
Sep23 230621 33270 33610 33020 33570 +230 65,403 204,884 +72  
Dec23 230621 33020 33370 32790 33330 +220 1,478 37,263 -1,397  
Mar24 230621 32930 33270 32780 33270 +230 51 4,045 -5  
Total Volume and Open Interest 66,945 286,798 -1,679  
Nikkei 225(CME) Yen
Sep23 230621 33100 33740 33055 33565 +460 50,550 55,293 -1,425  
Dec23 230621 33325 33475 32860 33325 +460 1 1 +1  
Mar24 230621 33275 33275 33275 33275 +460        
Total Volume and Open Interest 50,551 55,296 -1,424  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230621 33565 33565 33565 33565 +460 0 1 +0  
Dec23 230621 33325 33325 33325 33325 +460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul23 230621 7307.5 7314.5 7262.5 7277.0 -26.0 45,488 206,137 -8,108  
Aug23 230621 7296.5 7296.5 7296.5 7296.5 -26.0 0 5 +0  
Sep23 230621 7323.0 7323.0 7301.0 7317.0 -26.0 19 817 -6  
Dec23 230621 7368.0 7368.0 7368.0 7368.0 -26.0        
Mar24 230621 7432.0 7432.0 7432.0 7432.0 -26.0        
Jun24 230621 7342.0 7342.0 7342.0 7342.0 -26.0        
Total Volume and Open Interest 45,507 206,960 -8,114  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230621 19580 19590 19182 19250 -333 102,952 107,257 +237  
Jul23 230621 19478 19490 19100 19168 -332 3,125 13,843 +1,261  
Aug23 230621 19300 19300 19234 19234 -322 8 14 +8  
Total Volume and Open Interest 106,393 133,608 +1,616  
DAX(EUREX) Weekly Monthly
Sep23 230621 16283.0 16295.0 16137.0 16161.0 -87.0 50,136 75,431 +3,784  
Dec23 230621 16314.0 16314.0 16314.0 16314.0 -88.0 37 49 +11  
Mar24 230621 16473.0 16473.0 16473.0 16473.0 -89.0        
Total Volume and Open Interest 50,173 75,480 +3,795  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230621 16282.0 16294.0 16138.0 16161.0 -87.0 30,489 11,323 +692  
Dec23 230621 16370.0 16370.0 16309.0 16314.0 -88.0 20 25 +1  
Total Volume and Open Interest 30,509 11,348 +693  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230621 4378 4380 4344 4351 -16 571,667 3,096,478 +22,362  
Dec23 230621 4390 4402 4380 4380 -16 15 62,880 +6  
Total Volume and Open Interest 571,902 3,189,965 +22,368  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230621 11271 11290 11193 11215 -80 27,573 132,018 +3,100  
Dec23 230621 11295 11295 11253 11253 -80 192 613 -186  
Mar24 230621 11220 11220 11206 11206 -83        
Total Volume and Open Interest 27,765 132,631 +2,914  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230621 7580.00 7591.00 7529.50 7574.50 -4.00 81,676 553,727 -2,523  
Dec23 230621 7635.00 7639.50 7635.00 7638.50 -1.50 2 96 +1  
Mar24 230621 7660.00 7672.00 7660.00 7672.00 -3.00        
Total Volume and Open Interest 81,678 553,823 -2,522  
SPI 200(SFE) Weekly Monthly
Sep23 230621 7329.0 7352.0 7279.0 7284.0 -52.0 48,953 243,362 +6,574  
Dec23 230621 7358.0 7358.0 7329.0 7329.0 -52.0 1 489 +0  
Mar24 230621 7262.0 7262.0 7262.0 7262.0 -52.0        
Total Volume and Open Interest 48,962 244,112 +6,580  
FTSE MIB(ISE)
Sep23 230621 27775.00 27880.00 27695.00 27761.00 +25.00 13,708 85,173 +1,721  
Dec23 230621 27790.00 27865.00 27745.00 27791.00 +23.00 38 296 +29  
Mar24 230621 27686.00 27686.00 27686.00 27686.00 +23.00        
Total Volume and Open Interest 13,746 85,469 +1,750  
KOSPI 200(KFE)
Sep23 230621 343.50 343.80 340.90 341.15 -3.00 173,853 276,494 +1,319  
Dec23 230621 345.35 345.40 342.80 342.95 -3.15 270 25,254 -203  
Mar24 230621 344.15 344.25 342.40 342.45 -2.80 2 11,431 +10  
Total Volume and Open Interest 174,176 334,547 +1,144  
GSCI(CME) Weekly Monthly
Jul23 230621 559.10 559.80 559.10 559.10 +8.85 17 543 +4  
Aug23 230621 561.60 561.60 561.60 561.60 +8.85        
Sep23 230621 559.10 559.10 559.10 559.10 +3.85        
Total Volume and Open Interest 17 543 +4  
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

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?