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 Fri June 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230623 1500.00 1501.50 1470.25 1494.50 -6.00 105,944 104,750 -16,058 Hover/Click
Aug23 230623 1416.50 1418.25 1383.00 1404.00 -14.25 39,549 57,198 +4,910 Hover/Click
Sep23 230623 1346.25 1346.25 1302.50 1321.50 -26.25 14,735 43,880 +106 Hover/Click
Nov23 230623 1335.25 1336.50 1290.75 1310.00 -29.50 161,615 299,503 +5,262 Hover/Click
Jan24 230623 1342.75 1345.50 1300.50 1320.00 -28.25 23,096 46,702 +475 Hover/Click
Mar24 230623 1332.50 1334.75 1294.75 1313.25 -24.75 16,972 54,443 +699 Hover/Click
May24 230623 1324.50 1328.50 1292.75 1310.50 -21.50 12,110 27,951 +949 Hover/Click
Jul24 230623 1328.75 1328.75 1293.00 1310.75 -18.50 6,179 13,821 +995 Hover/Click
Aug24 230623 1295.00 1295.00 1275.75 1291.50 -15.50 138 914 +61 Hover/Click
Sep24 230623 1254.75 1254.75 1242.00 1254.75 -8.75 68 859 +24 Hover/Click
Nov24 230623 1235.50 1243.00 1225.00 1241.00 -8.00 1,126 8,626 +17 Hover/Click
Jan25 230623 1230.25 1243.50 1230.25 1243.50 -8.00 6 79 +4 Hover/Click
Mar25 230623 1235.25 1235.25 1235.25 1235.25 -8.00 0 5 +0 Hover/Click
May25 230623 1228.00 1228.00 1228.00 1228.00 -8.00 0 849 +0 Hover/Click
Total Volume and Open Interest 381,541 659,914 -2,555  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230623 423.60 424.40 408.50 410.70 -14.00 65,674 54,730 -8,237 Hover/Click
Aug23 230623 421.20 421.20 405.00 407.40 -14.40 53,915 89,290 +4,011 Hover/Click
Sep23 230623 417.20 417.30 400.40 403.20 -15.60 32,331 59,197 +1,985 Hover/Click
Oct23 230623 414.00 414.50 396.20 398.80 -17.00 19,542 40,493 +130 Hover/Click
Dec23 230623 415.10 415.10 395.50 398.30 -17.70 86,051 183,362 +6,544 Hover/Click
Jan24 230623 412.70 413.20 394.70 397.00 -17.70 16,127 41,572 +1,436 Hover/Click
Mar24 230623 404.80 404.80 389.10 391.00 -16.60 7,515 22,379 +1,022 Hover/Click
May24 230623 401.00 401.00 384.30 386.50 -15.80 4,672 12,393 +1,043 Hover/Click
Jul24 230623 399.00 399.30 383.80 386.20 -15.80 3,216 5,974 -76 Hover/Click
Aug24 230623 388.80 388.80 382.60 383.50 -14.60 598 1,582 +41 Hover/Click
Total Volume and Open Interest 291,250 515,592 +7,774  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230623 55.79 58.10 55.70 57.94 +2.17 43,026 55,404 -8,646 Hover/Click
Aug23 230623 54.83 56.68 54.63 56.57 +1.74 34,762 83,862 +2,431 Hover/Click
Sep23 230623 54.17 55.75 53.75 55.66 +1.49 16,835 50,837 +581 Hover/Click
Oct23 230623 53.74 55.21 53.32 55.11 +1.26 15,540 35,667 +1,378 Hover/Click
Dec23 230623 53.75 55.02 53.08 54.96 +1.20 70,307 170,550 -1,600 Hover/Click
Jan24 230623 53.47 54.84 52.92 54.80 +1.16 12,716 32,804 -728 Hover/Click
Mar24 230623 53.22 54.54 52.62 54.46 +1.11 11,706 26,748 +856 Hover/Click
May24 230623 53.03 54.33 52.41 54.24 +1.10 10,447 18,816 +186 Hover/Click
Jul24 230623 52.84 54.05 52.26 53.98 +1.05 8,911 21,723 +789 Hover/Click
Aug24 230623 52.62 53.62 51.88 53.58 +1.00 444 1,938 +8 Hover/Click
Total Volume and Open Interest 226,232 505,271 -4,926  
Canola(WCE) Weekly Monthly
Jul23 230623 736.0 743.0 727.8 734.0 -5.8 12,586 23,110 -8,097 Hover/Click
Nov23 230623 712.0 714.6 701.9 705.1 -10.0 29,812 146,726 -4,493 Hover/Click
Jan24 230623 715.5 717.7 707.0 710.8 -9.5 3,751 23,975 +488 Hover/Click
Mar24 230623 711.3 720.3 710.5 712.9 -9.2 1,495 14,914 +27 Hover/Click
May24 230623 716.3 722.2 713.8 715.1 -7.9 704 5,531 -46 Hover/Click
Total Volume and Open Interest 48,810 218,379 -12,060  
Corn(CBOT) Weekly Monthly
Jul23 230623 655.75 657.50 629.00 630.75 -29.75 150,762 180,382 -17,208 Hover/Click
Sep23 230623 612.25 613.00 580.25 584.75 -32.25 148,071 401,022 +8,241 Hover/Click
Dec23 230623 616.50 616.75 583.50 588.00 -32.75 253,488 515,683 +19,237 Hover/Click
Mar24 230623 623.50 624.00 592.00 596.25 -31.75 40,201 85,099 +1,624 Hover/Click
May24 230623 625.00 625.75 594.75 599.25 -30.50 18,892 26,761 +1,176 Hover/Click
Jul24 230623 621.25 622.25 592.25 596.50 -29.50 21,001 47,316 +1,045 Hover/Click
Sep24 230623 563.00 563.75 540.75 542.00 -24.50 5,236 9,789 +383 Hover/Click
Dec24 230623 554.00 554.25 532.75 533.25 -22.50 13,942 37,263 +1,454 Hover/Click
Mar25 230623 557.75 560.00 540.75 540.75 -22.25 238 1,112 +132 Hover/Click
May25 230623 542.75 542.75 542.75 542.75 -22.00 16 50 +6 Hover/Click
Total Volume and Open Interest 652,424 1,306,709 +16,361  
Wheat(CBOT) Weekly Monthly
Jul23 230623 737.00 737.75 718.75 733.25 -5.75 59,228 64,518 -8,490 Hover/Click
Sep23 230623 750.50 751.25 732.75 746.50 -6.25 72,233 145,527 +919 Hover/Click
Dec23 230623 767.75 768.75 750.00 761.75 -8.75 28,324 82,686 +85 Hover/Click
Mar24 230623 779.50 779.50 761.75 773.50 -8.75 9,242 24,847 -280 Hover/Click
May24 230623 777.50 779.25 764.00 776.00 -8.50 4,376 10,608 +852 Hover/Click
Jul24 230623 775.75 775.75 760.00 770.50 -9.75 2,358 14,244 +72 Hover/Click
Total Volume and Open Interest 177,181 347,233 -6,632  
Wheat(KCBT) Weekly Monthly
Jul23 230623 869.00 869.50 850.50 859.00 -12.00 13,615 22,480 -3,956 Hover/Click
Sep23 230623 871.00 872.00 853.25 861.75 -10.75 25,281 75,687 -516 Hover/Click
Dec23 230623 872.25 872.25 855.25 863.00 -10.25 10,980 45,797 +715 Hover/Click
Mar24 230623 866.25 866.25 850.00 857.75 -11.75 2,826 18,936 +127 Hover/Click
May24 230623 855.00 858.25 842.25 850.50 -12.25 781 3,825 -102 Hover/Click
Jul24 230623 838.00 838.00 816.75 824.50 -16.75 401 3,483 +45 Hover/Click
Sep24 230623 816.50 820.75 814.50 820.75 -17.25 63 531 -5 Hover/Click
Total Volume and Open Interest 53,969 171,409 -3,690  
Wheat(MGE) Weekly Monthly
Jul23 230623 873.00 877.50 863.50 864.75 -15.25 5,781 10,636 -1,889 Hover/Click
Sep23 230623 878.00 882.75 871.50 873.75 -10.75 9,600 29,479 +2,513 Hover/Click
Dec23 230623 881.75 887.00 877.75 880.25 -8.25 1,859 13,594 +414 Hover/Click
Mar24 230623 884.75 889.75 881.75 884.25 -6.75 303 3,216 +24 Hover/Click
May24 230623 884.50 884.50 879.50 879.50 -6.50 14 213 +1 Hover/Click
Jul24 230623 866.50 866.75 857.75 857.75 -3.00 8 93 +2 Hover/Click
Total Volume and Open Interest 17,600 57,482 +1,085  
Oats(CBOT) Weekly Monthly
Jul23 230623 397.00 398.75 380.50 385.50 -11.50 446 1,240 -121 Hover/Click
Sep23 230623 404.25 409.50 391.50 400.50 -9.25 164 817 +56 Hover/Click
Dec23 230623 419.50 419.75 400.50 411.50 -8.25 566 1,695 +80 Hover/Click
Mar24 230623 425.75 425.75 411.25 421.00 -4.75 2 156 +0 Hover/Click
Total Volume and Open Interest 1,178 3,921 +15  
Rough Rice(CBOT) Weekly Monthly
Jul23 230623 17.60 17.77 17.51 17.70 +0.09 229 1,304 -95 Hover/Click
Sep23 230623 15.61 15.86 15.56 15.72 +0.02 555 6,814 +89 Hover/Click
Nov23 230623 15.70 15.77 15.70 15.72 -0.01 15 829 +9 Hover/Click
Jan24 230623 15.86 15.86 15.86 15.86 -0.01 4 61 +2 Hover/Click
Total Volume and Open Interest 803 9,009 +5  
Live Cattle(CME) Weekly Monthly
Jun23 230623 177.880 178.235 177.150 177.500 -0.150 1,384 3,799 -846 Hover/Click
Aug23 230623 171.200 171.630 170.350 170.785 -0.365 24,538 139,936 -3,069 Hover/Click
Oct23 230623 174.600 175.150 173.935 174.500 -0.185 14,192 83,303 -778 Hover/Click
Dec23 230623 178.500 179.285 178.130 178.700 +0.015 10,531 53,909 +391 Hover/Click
Feb24 230623 182.750 183.300 182.285 182.800 +0.065 9,055 23,492 -1,467 Hover/Click
Apr24 230623 185.250 185.750 184.750 185.235 +0.050 3,335 15,701 -181 Hover/Click
Total Volume and Open Interest 65,173 332,290 -5,561  
Feeder Cattle(CME) Weekly Monthly
Aug23 230623 231.900 235.150 231.400 233.950 +3.265 11,545 27,155 -1,773 Hover/Click
Sep23 230623 235.650 238.900 235.350 237.700 +3.165 4,124 10,359 +140 Hover/Click
Oct23 230623 238.200 241.380 238.080 240.150 +2.965 3,146 6,681 -116 Hover/Click
Nov23 230623 239.550 242.500 239.250 241.185 +2.735 2,331 6,199 -100 Hover/Click
Jan24 230623 239.380 242.080 238.785 240.880 +2.550 1,329 4,241 -48 Hover/Click
Mar24 230623 239.400 242.380 239.080 241.200 +2.200 468 1,305 -6 Hover/Click
Apr24 230623 242.300 244.685 242.185 243.830 +2.430 124 458 -28 Hover/Click
Total Volume and Open Interest 23,116 56,590 -1,941  
Lean Hogs(CME) Weekly Monthly
Jul23 230623 91.900 93.750 90.800 91.280 -0.570 8,455 23,654 -2,213 Hover/Click
Aug23 230623 89.750 91.830 88.780 89.680 -0.300 18,827 73,652 -1,385 Hover/Click
Oct23 230623 79.850 81.250 78.800 79.980 +0.130 7,686 40,493 +1,152 Hover/Click
Dec23 230623 76.480 77.400 75.500 76.680 +0.230 3,913 27,411 +708 Hover/Click
Feb24 230623 81.400 82.050 80.500 81.780 +0.380 1,530 16,874 +62 Hover/Click
Apr24 230623 86.800 87.200 85.750 86.980 +0.500 804 6,636 +228 Hover/Click
May24 230623 91.330 91.330 91.330 91.330 +0.500 9 147 +7  
Jun24 230623 97.030 97.550 96.280 97.250 +0.470 245 1,570 +109 Hover/Click
Total Volume and Open Interest 41,534 191,026 -1,289  
Class III Milk(CME) Weekly Monthly
Jun23 230623 14.92 14.94 14.92 14.93 +0.04 52 7,024 -32 Hover/Click
Jul23 230623 15.29 15.49 15.23 15.35 +0.06 857 6,980 -46 Hover/Click
Aug23 230623 16.19 16.30 16.07 16.12 -0.06 398 5,627 +141 Hover/Click
Sep23 230623 17.29 17.41 17.22 17.27 -0.01 212 2,998 +32 Hover/Click
Oct23 230623 18.02 18.11 18.00 18.00 -0.02 46 1,978 -14 Hover/Click
Nov23 230623 18.48 18.49 18.36 18.37 -0.01 24 1,651 -3 Hover/Click
Dec23 230623 18.19 18.33 18.19 18.20 +0.01 29 1,317 -8 Hover/Click
Jan24 230623 18.05 18.06 18.05 18.05 unch 3 439 -2 Hover/Click
Feb24 230623 18.00 18.03 17.99 18.00 unch 1 395 +0 Hover/Click
Mar24 230623 18.04 18.04 18.04 18.04 -0.01 5 423 +0 Hover/Click
Apr24 230623 18.00 18.00 18.00 18.00 unch 2 275 +0 Hover/Click
May24 230623 18.05 18.05 18.05 18.05 unch 1 269 +0 Hover/Click
Jun24 230623 18.05 18.05 18.05 18.05 unch 0 267 +0 Hover/Click
Total Volume and Open Interest 1,637 29,973 +68  
Cocoa(ICE) Weekly Monthly
Jul23 230623 3122 3147 3109 3123 -15 4,001 3,349 -2,798 Hover/Click
Sep23 230623 3189 3220 3178 3203 -7 26,509 158,515 +1,340 Hover/Click
Dec23 230623 3200 3232 3191 3217 -5 14,256 102,952 +3,033 Hover/Click
Mar24 230623 3185 3206 3165 3192 -4 5,583 52,855 +1,009 Hover/Click
May24 230623 3153 3180 3143 3169 -2 1,948 11,420 -84 Hover/Click
Jul24 230623 3126 3156 3123 3145 -1 671 7,727 -59 Hover/Click
Sep24 230623 3121 3129 3110 3118 -1 344 5,024 -159 Hover/Click
Total Volume and Open Interest 53,353 343,215 +2,290  
Coffee "C"(ICE) Weekly Monthly
Jul23 230623 167.90 168.90 166.50 168.05 -3.65 2,928 911 -1,829 Hover/Click
Sep23 230623 169.85 169.95 164.05 164.85 -5.40 36,501 88,582 -1,962 Hover/Click
Dec23 230623 169.25 169.25 163.15 163.85 -5.20 15,882 43,588 +627 Hover/Click
Mar24 230623 168.95 168.95 163.60 164.25 -5.05 6,019 18,922 -247 Hover/Click
May24 230623 169.90 169.90 164.55 165.20 -5.00 2,805 9,746 +872 Hover/Click
Jul24 230623 169.85 169.85 165.30 165.95 -4.90 1,653 4,560 +181 Hover/Click
Total Volume and Open Interest 67,913 173,022 -2,602  
Orange Juice(ICE) Weekly Monthly
Jul23 230623 266.00 266.65 260.80 263.35 -3.85 670 2,821 -484 Hover/Click
Sep23 230623 259.15 260.75 255.50 258.05 -1.75 777 4,923 +387 Hover/Click
Nov23 230623 255.90 255.90 252.00 253.50 -1.30 137 676 +53 Hover/Click
Jan24 230623 249.05 249.05 249.05 249.05 -1.25 26 81 +13 Hover/Click
Mar24 230623 245.95 245.95 245.95 245.95 -3.65 0 8 +0 Hover/Click
May24 230623 231.95 231.95 231.95 231.95 -3.65 0 7 +0 Hover/Click
Total Volume and Open Interest 1,610 8,516 -31  
Sugar #11(ICE) Weekly Monthly
Jul23 230623 24.96 24.98 24.13 24.18 -0.75 68,259 93,477 -20,133 Hover/Click
Oct23 230623 24.98 24.98 24.16 24.29 -0.68 81,179 411,865 +9,836 Hover/Click
Mar24 230623 25.00 25.00 24.17 24.29 -0.66 34,129 202,426 +6,501 Hover/Click
May24 230623 23.54 23.55 22.96 23.06 -0.49 7,170 76,481 +120 Hover/Click
Jul24 230623 22.86 22.86 22.48 22.57 -0.28 5,206 94,780 -304 Hover/Click
Oct24 230623 22.35 22.43 22.15 22.25 -0.15 3,886 38,976 -264 Hover/Click
Mar25 230623 22.17 22.24 22.00 22.13 -0.07 1,850 24,087 -617 Hover/Click
May25 230623 20.85 20.94 20.73 20.84 -0.05 299 6,751 -9 Hover/Click
Total Volume and Open Interest 202,441 962,304 -4,809  
London Cocoa(LCE) Weekly Monthly
Jul23 230623 2559 2585 2553 2560 unch 1,106 35,285 +63 Hover/Click
Sep23 230623 2473 2499 2469 2481 -1 9,094 89,435 +17 Hover/Click
Dec23 230623 2423 2447 2417 2431 +1 5,389 63,295 -703 Hover/Click
Mar24 230623 2373 2393 2364 2377 +2 5,770 97,420 +702 Hover/Click
May24 230623 2347 2366 2341 2351 +2 1,844 28,715 -120 Hover/Click
Jul24 230623 2324 2345 2322 2329 +2 1,103 12,171 +73 Hover/Click
Sep24 230623 2304 2326 2301 2309 +3 691 6,549 -1 Hover/Click
Total Volume and Open Interest 25,088 338,665 +31  
London Sugar(LCE) Weekly Monthly
Aug23 230623 672.00 672.20 655.00 657.30 -16.60 6,139 25,873 -1,244 Hover/Click
Oct23 230623 673.60 675.00 662.50 664.50 -11.90 7,100 27,078 +1,946 Hover/Click
Dec23 230623 673.20 673.70 661.40 663.40 -11.80 1,529 18,237 +189 Hover/Click
Mar24 230623 666.50 667.20 655.70 657.50 -11.50 647 8,697 -86 Hover/Click
May24 230623 654.00 654.20 645.80 647.00 -9.00 142 4,792 +94 Hover/Click
Total Volume and Open Interest 15,847 90,167 +1,075  
Cotton(ICE) Weekly Monthly
Jul23 230623 79.60 79.71 76.91 78.06 -1.23 6,167 4,425 -2,313 Hover/Click
Oct23 230623 81.52 81.52 79.39 79.83 -1.96 7 86 +2 Hover/Click
Dec23 230623 80.05 80.05 78.20 78.67 -1.48 18,154 123,120 +2,583 Hover/Click
Mar24 230623 80.12 80.18 78.43 78.88 -1.41 4,653 22,594 +1,279 Hover/Click
May24 230623 79.98 80.22 78.72 79.14 -1.27 1,235 6,624 +145 Hover/Click
Jul24 230623 80.06 80.06 79.00 79.37 -1.13 476 5,485 +74 Hover/Click
Total Volume and Open Interest 30,877 172,053 +1,826  
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
Aug23 230623 69.53 69.65 67.35 69.16 -0.35 264,656 367,290 -4,085 Hover/Click
Sep23 230623 69.66 69.77 67.52 69.32 -0.31 97,506 299,421 +1,049 Hover/Click
Oct23 230623 69.61 69.75 67.55 69.32 -0.27 43,440 190,789 -2,944 Hover/Click
Nov23 230623 69.62 69.66 67.52 69.24 -0.23 25,208 82,190 -131 Hover/Click
Dec23 230623 69.37 69.51 67.40 69.10 -0.19 59,247 217,929 +5,773 Hover/Click
Jan24 230623 69.20 69.20 67.26 68.91 -0.17 11,403 54,515 -114 Hover/Click
Feb24 230623 68.57 68.98 67.07 68.69 -0.15 4,434 28,346 +701 Hover/Click
Mar24 230623 68.21 68.76 66.88 68.45 -0.15 11,118 52,825 +1,101 Hover/Click
Apr24 230623 67.70 68.33 67.00 68.18 -0.16 1,579 24,821 +285 Hover/Click
May24 230623 67.83 67.92 67.04 67.92 -0.18 855 18,590 +106 Hover/Click
Jun24 230623 67.80 68.04 66.20 67.67 -0.18 21,022 112,850 +34 Hover/Click
Jul24 230623 66.60 67.82 66.34 67.40 -0.18 957 18,155 +317 Hover/Click
Aug24 230623 66.51 67.14 66.26 67.14 -0.19 675 13,554 +211 Hover/Click
Sep24 230623 66.41 67.00 65.79 66.87 -0.21 2,921 38,351 +269 Hover/Click
Oct24 230623 66.12 66.63 65.82 66.63 -0.23 1,100 12,528 +914 Hover/Click
Nov24 230623 65.96 66.42 65.67 66.42 -0.23 77 17,781 -19 Hover/Click
Total Volume and Open Interest 584,082 1,847,551 +5,860  
e-miNY Crude Oil(NYM)
Aug23 230623 69.500 69.625 67.350 69.150 -0.350 10,918 2,747 +425  
Sep23 230623 69.675 69.775 67.550 69.325 -0.300 499 393 +6  
Oct23 230623 69.675 69.675 67.575 69.325 -0.275 26 45 -6  
Nov23 230623 69.475 69.550 67.550 69.250 -0.225 9 33 +1  
Dec23 230623 69.250 69.475 67.425 69.100 -0.200 125 352 -77  
Jan24 230623 68.000 69.175 67.275 68.900 -0.175 7 32 +3  
Feb24 230623 68.700 68.700 67.500 68.700 -0.150 2 16 +0  
Mar24 230623 68.450 68.450 67.300 68.450 -0.150 0 11 +0  
Apr24 230623 68.175 68.175 67.100 68.175 -0.175 1 3 +0  
May24 230623 67.925 67.925 67.925 67.925 -0.175        
Total Volume and Open Interest 11,589 3,741 +352  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230623 246.97 247.05 238.16 240.71 -5.84 43,195 39,716 -3,322 Hover/Click
Aug23 230623 241.32 241.56 234.32 237.29 -4.06 70,552 64,605 +2,781 Hover/Click
Sep23 230623 240.22 240.30 233.60 236.73 -3.51 36,199 36,699 +357 Hover/Click
Oct23 230623 238.24 238.24 233.30 236.38 -3.13 19,583 31,627 -365 Hover/Click
Nov23 230623 236.01 236.78 232.86 235.73 -2.86 9,781 24,828 +74 Hover/Click
Dec23 230623 237.38 237.38 232.00 234.93 -2.62 18,416 38,280 -918 Hover/Click
Jan24 230623 234.82 235.38 231.79 234.50 -2.40 3,864 14,669 +149 Hover/Click
Feb24 230623 233.94 234.48 230.97 233.77 -2.16 1,811 6,855 -23 Hover/Click
Mar24 230623 231.60 232.96 229.39 232.29 -1.90 2,048 10,931 +99 Hover/Click
Apr24 230623 228.30 230.33 227.05 229.90 -1.70 625 5,307 +30 Hover/Click
May24 230623 226.16 228.61 226.16 228.22 -1.61 690 3,116 +245 Hover/Click
Jun24 230623 225.50 227.59 224.25 226.94 -1.54 1,692 14,674 +620 Hover/Click
Jul24 230623 224.61 227.12 223.93 226.53 -1.46 312 1,524 +74 Hover/Click
Aug24 230623 224.37 226.92 223.72 226.36 -1.37 148 1,091 +1 Hover/Click
Total Volume and Open Interest 210,523 310,182 -115  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230623 255.59 255.73 247.65 251.72 -3.29 31,675 40,897 -3,439 Hover/Click
Aug23 230623 247.44 247.62 239.86 243.66 -3.49 67,734 88,890 -671 Hover/Click
Sep23 230623 240.24 240.25 233.09 236.80 -3.22 42,558 63,992 +1,692 Hover/Click
Oct23 230623 217.59 217.59 211.29 215.05 -2.60 26,571 50,383 +2,325 Hover/Click
Nov23 230623 208.80 210.26 204.81 208.77 -2.07 14,226 23,583 +1,245 Hover/Click
Dec23 230623 205.50 206.22 200.85 204.79 -1.89 9,126 26,800 -369 Hover/Click
Jan24 230623 201.98 203.62 199.15 203.07 -1.84 2,933 19,646 +444 Hover/Click
Feb24 230623 200.88 203.42 199.23 203.04 -1.78 1,833 6,423 +134 Hover/Click
Mar24 230623 202.42 204.72 200.82 204.09 -1.65 1,101 5,754 +63 Hover/Click
Apr24 230623 216.81 220.28 216.81 220.28 -1.81 417 2,545 +192 Hover/Click
Total Volume and Open Interest 198,544 339,160 +1,713  
e-miNY RBOB Gasoline(NYM)
Jul23 230623 251.70 251.72 251.70 251.72 -3.29 0 2 +0  
Aug23 230623 245.00 245.00 243.66 243.66 -3.49        
Sep23 230623 236.80 236.80 236.80 236.80 -3.22        
Oct23 230623 215.05 215.05 215.05 215.05 -2.60        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230623 2.612 2.740 2.520 2.729 +0.121 125,413 54,256 -20,520 Hover/Click
Aug23 230623 2.707 2.852 2.611 2.843 +0.139 96,971 185,221 +2,918 Hover/Click
Sep23 230623 2.694 2.834 2.601 2.824 +0.130 53,149 283,191 +2,868 Hover/Click
Oct23 230623 2.798 2.912 2.707 2.907 +0.113 26,430 114,685 +1,349 Hover/Click
Nov23 230623 3.168 3.234 3.074 3.229 +0.072 14,573 74,395 +1,860 Hover/Click
Dec23 230623 3.594 3.633 3.517 3.600 +0.013 9,896 44,743 +842 Hover/Click
Jan24 230623 3.839 3.871 3.764 3.860 +0.028 15,819 80,805 +1,438 Hover/Click
Feb24 230623 3.747 3.801 3.695 3.794 +0.034 4,483 37,636 +281 Hover/Click
Mar24 230623 3.475 3.524 3.422 3.519 +0.039 9,436 67,185 -200 Hover/Click
Apr24 230623 3.172 3.213 3.120 3.209 +0.036 9,475 64,013 -988 Hover/Click
May24 230623 3.166 3.200 3.108 3.193 +0.035 4,069 29,634 -538 Hover/Click
Jun24 230623 3.249 3.298 3.211 3.291 +0.033 2,701 12,584 -231 Hover/Click
Jul24 230623 3.362 3.408 3.321 3.398 +0.032 2,345 13,352 -35 Hover/Click
Aug24 230623 3.399 3.460 3.367 3.441 +0.034 1,158 11,710 +40 Hover/Click
Sep24 230623 3.365 3.417 3.331 3.406 +0.034 1,745 11,426 +72 Hover/Click
Oct24 230623 3.439 3.494 3.404 3.480 +0.032 3,870 35,797 +975 Hover/Click
Total Volume and Open Interest 384,172 1,294,011 -9,547  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230623 74.02 74.44 72.11 73.85 -0.29 236,547 245,966 -10,045 Hover/Click
Sep23 230623 74.22 74.55 72.30 74.01 -0.34 199,762 505,587 +8,205 Hover/Click
Oct23 230623 74.03 74.44 72.24 73.94 -0.30 85,389 261,793 +10,228 Hover/Click
Nov23 230623 73.88 74.26 72.09 73.78 -0.26 41,151 159,723 +4,597 Hover/Click
Dec23 230623 73.62 74.06 71.89 73.56 -0.23 94,630 281,024 -309 Hover/Click
Jan24 230623 73.52 73.75 71.68 73.32 -0.21 20,324 91,168 -1,928 Hover/Click
Feb24 230623 73.28 73.46 71.45 73.05 -0.20 15,673 79,865 +322 Hover/Click
Mar24 230623 73.01 73.23 71.21 72.79 -0.20 23,121 70,326 -480 Hover/Click
Apr24 230623 72.46 72.97 70.99 72.53 -0.20 6,603 21,892 +646 Hover/Click
May24 230623 72.23 72.72 70.80 72.30 -0.19 6,074 28,674 +1,607 Hover/Click
Jun24 230623 72.31 72.51 70.59 72.07 -0.21 27,658 105,059 -1,162 Hover/Click
Jul24 230623 71.42 71.85 70.71 71.85 -0.22 3,222 17,863 +716 Hover/Click
Aug24 230623 71.65 71.65 71.65 71.65 -0.22 1,415 16,025 +61 Hover/Click
Sep24 230623 71.44 71.44 71.44 71.44 -0.22 1,986 25,822 +336 Hover/Click
Total Volume and Open Interest 802,298 2,246,769 +15,655  
Gas Oil(ICE) Weekly Monthly
Jul23 230623 713.25 713.25 692.00 701.25 -10.75 63,202 109,931 -4,023 Hover/Click
Aug23 230623 699.75 699.75 679.50 690.50 -8.00 85,923 126,529 +7,298 Hover/Click
Sep23 230623 696.25 696.25 677.00 688.00 -8.00 48,457 81,205 +17 Hover/Click
Oct23 230623 693.00 693.00 676.75 687.50 -7.75 26,616 76,546 +853 Hover/Click
Nov23 230623 689.75 689.75 672.75 683.00 -7.00 12,840 42,437 +61 Hover/Click
Dec23 230623 682.50 682.75 667.00 677.00 -5.75 35,506 106,617 -2,371 Hover/Click
Jan24 230623 681.00 681.00 666.25 675.75 -5.50 3,239 26,200 +125 Hover/Click
Feb24 230623 679.25 679.25 665.00 674.50 -5.00 1,170 15,960 -232 Hover/Click
Mar24 230623 676.25 676.25 663.50 672.00 -4.75 4,439 32,061 -116 Hover/Click
Apr24 230623 666.50 670.00 659.75 669.00 -4.50 872 9,941 +156 Hover/Click
Total Volume and Open Interest 293,723 722,140 +1,777  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230623 69.39 69.61 67.37 69.16 -0.35 33,234 104,081 -1,964 Hover/Click
Sep23 230623 69.46 69.78 67.54 69.32 -0.31 40,494 78,135 +947 Hover/Click
Oct23 230623 69.44 69.66 67.61 69.32 -0.27 31,886 39,619 +435 Hover/Click
Nov23 230623 69.00 69.34 67.56 69.24 -0.23 15,798 20,663 -137 Hover/Click
Dec23 230623 68.49 69.43 67.50 69.10 -0.19 14,075 85,460 +1,361 Hover/Click
Jan24 230623 67.90 68.91 67.41 68.91 -0.17 2,299 11,124 +294 Hover/Click
Feb24 230623 68.13 68.69 68.13 68.69 -0.15 367 7,091 +73 Hover/Click
Mar24 230623 66.95 68.45 66.95 68.45 -0.15 2,928 11,131 +895 Hover/Click
Apr24 230623 67.65 68.18 67.65 68.18 -0.16 247 4,330 +17 Hover/Click
May24 230623 67.38 67.92 67.35 67.92 -0.18 1,117 4,104 +1,049 Hover/Click
Jun24 230623 66.35 67.67 66.28 67.67 -0.18 4,569 34,747 +567 Hover/Click
Jul24 230623 67.40 67.40 67.40 67.40 -0.18 1,045 3,414 +799 Hover/Click
Aug24 230623 67.14 67.14 67.14 67.14 -0.19 63 3,801 +61 Hover/Click
Sep24 230623 66.87 66.87 66.87 66.87 -0.21 35 8,876 +9 Hover/Click
Oct24 230623 66.63 66.63 66.63 66.63 -0.23 0 1,850 +0 Hover/Click
Nov24 230623 66.42 66.42 66.42 66.42 -0.23 0 2,882 +0 Hover/Click
Total Volume and Open Interest 152,803 501,085 +6,022  
US Dollar Index(ICE) Weekly Monthly
Sep23 230623 102.005 102.785 101.985 102.543 +0.548 12,795 27,386 +492 Hover/Click
Dec23 230623 102.250 102.385 102.205 102.217 +0.548 10 421 +10 Hover/Click
Mar24 230623 101.878 101.878 101.878 101.878 +0.548 0 1 +0 Hover/Click
Total Volume and Open Interest 12,805 27,808 +502  
Australian Dollar(CME) Weekly Monthly
Sep23 230623 67.72 67.83 66.78 66.92 -0.82 79,010 145,224 -3,618 Hover/Click
Dec23 230623 67.43 67.95 66.92 67.05 -0.82 29 192 +0 Hover/Click
Mar24 230623 67.16 68.02 67.08 67.16 -0.82 0 89 +0 Hover/Click
Total Volume and Open Interest 79,142 146,258 -3,640  
British Pound(CME) Weekly Monthly
Sep23 230623 127.48 127.54 126.88 127.14 -0.36 119,392 216,353 +4,072 Hover/Click
Dec23 230623 127.26 127.41 126.80 127.00 -0.38 145 11,582 +0 Hover/Click
Mar24 230623 126.86 127.23 126.67 126.79 -0.43 1 149 +0 Hover/Click
Total Volume and Open Interest 120,645 230,074 +3,569  
Canadian Dollar(CME) Weekly Monthly
Sep23 230623 76.14 76.18 75.71 75.91 -0.26 70,495 139,882 +4,947 Hover/Click
Dec23 230623 76.20 76.24 75.79 75.98 -0.27 123 3,176 +20 Hover/Click
Mar24 230623 76.05 76.05 75.87 76.05 -0.25 4 299 +0 Hover/Click
Jun24 230623 76.03 76.03 75.86 76.03 -0.25 4 67 +2 Hover/Click
Total Volume and Open Interest 70,849 144,050 +5,060  
Japanese Yen(CME) Weekly Monthly
Sep23 230623 70.82 71.02 70.42 70.46 -0.38 148,444 234,621 +1,559 Hover/Click
Dec23 230623 71.85 72.02 71.48 71.49 -0.39 39 472 -3 Hover/Click
Mar24 230623 72.64 73.09 72.59 72.59 -0.40 3 53 +1 Hover/Click
Total Volume and Open Interest 149,238 240,061 +1,505  
Swiss Franc(CME) Weekly Monthly
Sep23 230623 112.76 112.80 111.92 112.44 -0.15 13,200 36,211 +681 Hover/Click
Dec23 230623 113.20 113.84 113.09 113.53 -0.14 3 487 +0 Hover/Click
Mar24 230623 114.65 114.94 114.23 114.65 -0.14 2 67 +2 Hover/Click
Total Volume and Open Interest 13,205 36,811 +683  
EuroFX(CME) Weekly Monthly
Sep23 230623 110.03 110.07 108.91 109.39 -0.68 135,333 724,480 +4,262 Hover/Click
Dec23 230623 110.52 110.53 109.39 109.85 -0.68 342 8,138 +153 Hover/Click
Mar24 230623 110.30 110.42 109.93 110.36 -0.67 4 1,389 +1 Hover/Click
Total Volume and Open Interest 136,676 737,292 +4,313  
Mexican Peso(CME) Weekly Monthly
Sep23 230623 572.25 573.88 569.63 573.25 +1.38 37,906 224,084 -749 Hover/Click
Dec23 230623 563.63 563.63 561.00 563.63 +1.25       Hover/Click
Total Volume and Open Interest 37,908 224,148 -749  
Brazilian Real(CME) Weekly Monthly
Jul23 230623 209.35 209.60 207.70 208.95 -0.15 4,615 49,535 -146  
Aug23 230623 208.25 208.55 206.85 207.90 -0.20 238 995 +131  
Sep23 230623 206.30 207.35 205.80 206.75 -0.15 34 2,445 -1 Hover/Click
Oct23 230623 205.75 205.75 205.75 205.75 -0.20        
Total Volume and Open Interest 4,887 52,975 -16  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230623 127~020 128~200 127~000 127~290 +0~290 308,858 1,232,871 -433 Hover/Click
Dec23 230623 128~000 128~210 128~000 128~000 +0~290 0 12 +0 Hover/Click
Mar24 230623 128~020 128~020 128~020 128~020 +0~290       Hover/Click
Total Volume and Open Interest 308,858 1,232,883 -476  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230623 112~240 113~155 112~220 113~025 +0~110 1,404,783 4,641,402 +896 Hover/Click
Dec23 230623 113~135 114~015 113~120 113~220 +0~100 32 121 -2 Hover/Click
Mar24 230623 114~105 114~105 114~105 114~105 +0~100       Hover/Click
Total Volume and Open Interest 1,404,815 4,641,523 -244  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230623 107~140 107~210 107~140 107~140 +0~066 197 740 -2,686 Hover/Click
Sep23 230623 107~180 108~030 107~166 107~246 +0~066 948,625 4,980,623 +35,379 Hover/Click
Dec23 230623 108~142 108~142 108~142 108~142 +0~066       Hover/Click
Total Volume and Open Interest 948,822 4,981,363 +32,693  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230623 101~314 102~006 101~295 101~295 +0~027 340 1,066 -216 Hover/Click
Sep23 230623 101~314 102~060 101~302 102~022 +0~031 443,851 3,531,038 +28,445 Hover/Click
Dec23 230623 102~220 102~236 102~210 102~236 +0~031 0 5 +0 Hover/Click
Total Volume and Open Interest 444,191 3,532,109 +28,229  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230623 94.820 94.825 94.810 94.815 -0.005 98,062 231,334 -16,166  
Sep23 230623 94.105 94.125 94.045 94.065 -0.045 76,509 203,146 +612  
Dec23 230623 93.890 93.935 93.780 93.800 -0.085 81,867 205,974 -2,179  
Mar24 230623 93.965 94.025 93.825 93.845 -0.110 55,429 142,587 +499  
Jun24 230623 94.130 94.220 94.000 94.020 -0.120 46,030 125,135 -778  
Sep24 230623 94.400 94.480 94.250 94.275 -0.110 36,597 93,447 +1,029  
Dec24 230623 94.650 94.745 94.510 94.550 -0.085 44,451 149,875 -2,123  
Mar25 230623 94.855 94.975 94.740 94.775 -0.065 33,283 84,083 -1,821  
Jun25 230623 95.030 95.185 94.945 94.980 -0.035 31,085 61,139 -738  
Sep25 230623 95.195 95.365 95.120 95.160 -0.020 19,649 37,950 -799  
Dec25 230623 95.355 95.520 95.285 95.330 +0.005 16,006 54,417 -1,475  
Mar26 230623 95.485 95.650 95.435 95.480 +0.020 11,727 45,190 -516  
Jun26 230623 95.595 95.760 95.565 95.605 +0.030 14,237 25,236 +2,735  
Sep26 230623 95.705 95.855 95.680 95.710 +0.040 5,551 15,695 +243  
Dec26 230623 95.795 95.930 95.780 95.805 +0.050 5,635 20,653 +406  
Mar27 230623 95.875 96.025 95.870 95.900 +0.065 4,211 23,026 +200  
Jun27 230623 95.945 96.090 95.935 95.975 +0.070 3,522 10,592 +73  
Sep27 230623 95.990 96.150 95.985 96.030 +0.075 1,484 3,579 +271  
Total Volume and Open Interest 586,821 1,537,925 -20,647  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 337 2,566 -29  
Sep23 230623 136~05 138~03 136~00 137~08 +1~07 181,403 1,476,080 +6,050  
Dec23 230623 137~08 137~08 137~08 137~08 +1~07        
Total Volume and Open Interest 181,403 1,476,080 +3,863  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 509 812 -829  
Sep23 230623 118~235 119~235 118~220 119~085 +0~175 306,286 1,703,486 +3,083  
Dec23 230623 119~015 119~015 119~015 119~015 +0~175        
Total Volume and Open Interest 306,286 1,703,486 +2,278  
30 Day Federal Funds(CBOT)
Jun23 230623 94.923 94.923 94.920 94.923 +0.003 9,900 344,346 +3,471  
Jul23 230623 94.890 94.895 94.890 94.890 unch 55,638 364,035 +8,172  
Aug23 230623 94.740 94.750 94.735 94.745 +0.005 143,798 315,929 +4,357  
Sep23 230623 94.720 94.740 94.720 94.730 +0.010 13,702 69,651 -580  
Oct23 230623 94.695 94.720 94.690 94.705 +0.015 63,738 215,300 +6,699  
Nov23 230623 94.660 94.700 94.655 94.675 +0.020 75,790 185,721 +9,977  
Total Volume and Open Interest 431,766 1,732,825 +39,684  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230622 148.65 148.79 148.59 148.69 +0.03 657 15,972 -49 Hover/Click
Dec23 230622 148.59 148.59 148.59 148.59 +0.03       Hover/Click
Mar24 230622 148.59 148.59 148.59 148.59 +0.03       Hover/Click
Total Volume and Open Interest 657 15,972 -49  
Euro-Buxl(EUREX)
Sep23 230623 136.80 140.06 136.62 139.58 +2.84 90,523 208,879 +5,512  
Dec23 230623 139.20 139.20 139.20 139.20 +2.84 0 3 +0  
Mar24 230623 138.86 138.86 138.86 138.86 +2.84        
Total Volume and Open Interest 90,523 208,882 +5,512  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230623 132.78 134.68 132.73 134.28 +1.60 691,013 1,221,392 -16,965 Hover/Click
Dec23 230623 133.27 133.90 133.27 133.71 +1.60 4 22 -18 Hover/Click
Mar24 230623 133.76 133.76 133.76 133.76 +1.60       Hover/Click
Total Volume and Open Interest 691,017 1,221,414 -16,983  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230623 115.40 116.41 115.38 116.14 +0.76 509,799 1,362,831 -9,017 Hover/Click
Dec23 230623 117.35 117.43 117.35 117.43 +0.75 0 8 +0 Hover/Click
Mar24 230623 117.14 117.14 117.14 117.14 +0.76       Hover/Click
Total Volume and Open Interest 509,799 1,362,839 -9,017  
Euro-Schatz(EUREX)
Sep23 230623 104.85 105.13 104.82 105.04 +0.21 406,128 1,732,747 -1,068  
Dec23 230623 104.91 104.91 104.91 104.91 +0.25 0 6 +0  
Mar24 230623 104.87 104.87 104.87 104.87 +0.21        
Total Volume and Open Interest 406,128 1,732,753 -1,068  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230623 96.060 96.060 96.060 96.060 +0.060 0 69 +0  
Dec23 230623 96.030 96.030 96.030 96.030 +0.080 0 19 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230623 96~13 96~27 96~13 96~14 +1~03 34 95 -20 Hover/Click
Sep23 230623 95~17 97~00 95~10 96~02 +0~25 220,805 500,131 -1,736 Hover/Click
Total Volume and Open Interest 220,839 500,226 -1,756  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230623 96.000 96.070 96.000 96.055 +0.055 140,210 579,825 -19,319  
Dec23 230623 95.950 96.055 95.950 96.030 +0.080 155,142 480,587 +3,893  
Mar24 230623 96.045 96.165 96.045 96.135 +0.090 115,788 450,140 +4,387  
Total Volume and Open Interest 893,771 3,483,762 -846  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230623 95.39 95.40 95.33 95.36 -0.04 52,363 214,895 -474  
Dec23 230623 95.31 95.32 95.20 95.25 -0.06 21,680 184,462 +5,100  
Mar24 230623 95.35 95.36 95.22 95.28 -0.07 15,215 143,578 -231  
Jun24 230623 95.46 95.48 95.32 95.39 -0.08 12,989 124,959 -1,430  
Sep24 230623 95.60 95.62 95.44 95.52 -0.08 9,522 105,981 -1,317  
Dec24 230623 95.74 95.77 95.60 95.67 -0.08 9,266 62,065 -376  
Mar25 230623 95.87 95.89 95.74 95.80 -0.07 3,041 35,692 -2,429  
Jun25 230623 95.98 96.01 95.86 95.93 -0.05 2,433 17,258 +576  
Sep25 230623 96.05 96.05 95.97 96.02 -0.04 150 729 -33  
Dec25 230623 96.08 96.08 96.08 96.08 -0.03 0 187 +0  
Total Volume and Open Interest 126,724 890,261 -591  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230623 96.02 96.06 95.97 96.02 -0.01 210,870 1,000,271 +29,381  
Dec23 230623 96.02 96.02 96.02 96.02 -0.01        
Total Volume and Open Interest 210,870 1,000,271 +29,381  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230623 96.07 96.10 95.96 96.03 -0.05 172,464 746,293 +16,230  
Dec23 230623 96.03 96.03 96.03 96.03 -0.05        
Total Volume and Open Interest 172,464 746,293 +16,230  
Gold(CMX) Weekly Monthly
Jun23 230623 1918.7 1932.5 1918.7 1919.1 +6.4 557 899 -563 Hover/Click
Aug23 230623 1923.5 1949.0 1919.5 1929.6 +5.9 182,021 364,690 -3,630 Hover/Click
Oct23 230623 1942.8 1967.1 1939.1 1948.9 +5.9 3,717 12,551 +266 Hover/Click
Dec23 230623 1962.3 1987.3 1958.6 1968.4 +5.9 6,118 44,121 +2,324 Hover/Click
Feb24 230623 1982.9 2003.4 1979.4 1987.8 +5.6 1,199 6,603 +86 Hover/Click
Apr24 230623 1999.5 2023.9 1997.9 2006.9 +5.1 509 2,573 +211 Hover/Click
Jun24 230623 2027.2 2027.2 2025.7 2025.7 +5.1 207 1,530 +89 Hover/Click
Aug24 230623 2058.0 2059.4 2043.0 2043.0 +4.2 18 195 +5 Hover/Click
Oct24 230623 2058.6 2058.6 2058.6 2058.6 +4.0 4 51 +0 Hover/Click
Dec24 230623 2068.2 2088.5 2068.2 2073.6 +3.6 12 771 -2 Hover/Click
Feb25 230623 2091.0 2091.0 2091.0 2091.0 +3.6       Hover/Click
Apr25 230623 2109.2 2109.2 2109.2 2109.2 +3.6       Hover/Click
Total Volume and Open Interest 195,171 436,676 -1,361  
Silver(CMX) Weekly Monthly
Jul23 230623 2229.0 2271.0 2214.0 2235.4 -11.3 78,457 53,520 -7,435 Hover/Click
Sep23 230623 2247.5 2290.0 2234.0 2254.9 -12.1 20,352 82,172 +3,164 Hover/Click
Dec23 230623 2281.0 2322.5 2266.5 2287.8 -12.1 757 9,745 +23 Hover/Click
Mar24 230623 2316.0 2347.5 2310.0 2321.0 -12.7 13 1,674 -1 Hover/Click
May24 230623 2335.0 2342.8 2335.0 2342.8 -12.7 3 337 +0 Hover/Click
Jul24 230623 2365.5 2365.5 2365.5 2365.5 -12.7 2 173 +1 Hover/Click
Sep24 230623 2386.6 2386.6 2386.6 2386.6 -12.7 0 9 +0 Hover/Click
Total Volume and Open Interest 99,693 148,416 -4,217  
Platinum(NYMEX) Weekly Monthly
Jul23 230623 923.6 931.6 919.4 923.7 -2.8 28,754 28,677 -4,534 Hover/Click
Oct23 230623 930.9 934.3 923.5 926.9 -2.2 10,831 39,646 +4,472 Hover/Click
Jan24 230623 934.9 938.7 930.4 933.3 -2.1 227 976 +70 Hover/Click
Apr24 230623 938.7 943.3 935.7 937.4 -3.4 105 158 +42 Hover/Click
Total Volume and Open Interest 39,923 69,492 +56  
Palladium(NYMEX) Weekly Monthly
Jun23 230623 1268.10 1268.10 1268.10 1268.10 +6.40 14 14 +12 Hover/Click
Sep23 230623 1283.00 1292.50 1268.00 1279.00 +6.40 2,392 12,462 +308 Hover/Click
Dec23 230623 1290.00 1304.50 1288.00 1292.40 +6.50 14 142 +3 Hover/Click
Total Volume and Open Interest 2,420 12,627 +323  
Copper(CMX) Weekly Monthly
Jul23 230623 389.05 389.10 378.60 380.35 -8.65 74,839 42,270 -7,151 Hover/Click
Sep23 230623 390.05 390.15 379.75 381.55 -8.50 46,036 98,385 +4,594 Hover/Click
Dec23 230623 390.60 390.95 380.80 382.55 -8.35 9,310 38,681 +2,301 Hover/Click
Mar24 230623 391.10 391.10 381.50 383.15 -8.25 1,592 14,256 +461 Hover/Click
May24 230623 390.00 390.00 382.00 383.20 -8.15 264 3,352 +77 Hover/Click
Total Volume and Open Interest 133,774 205,103 +704  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230623 34250 34250 33888 33977 -233 131,656 89,954 +2,259 Hover/Click
Dec23 230623 34445 34532 34200 34274 -239 122 217 +2 Hover/Click
Mar24 230623 34471 34724 34471 34471 -227 0 1 +0 Hover/Click
Jun24 230623 34508 34508 34508 34508 -233       Hover/Click
Total Volume and Open Interest 131,778 90,172 +2,261  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230623 4425.75 4426.25 4381.50 4389.00 -34.75 1,468,258 2,207,887 -1,231 Hover/Click
Dec23 230623 4470.25 4471.75 4428.00 4435.00 -35.25 1,642 9,769 -3 Hover/Click
Mar24 230623 4484.00 4484.00 4477.50 4483.25 -36.25 62 1,975 -10 Hover/Click
Jun24 230623 4530.00 4530.00 4530.00 4530.00 -36.00 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,469,962 2,222,571 -1,244  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230623 15236.00 15236.00 14985.25 15058.25 -156.50 640,702 247,595 +1,711 Hover/Click
Dec23 230623 15416.00 15421.25 15174.00 15245.25 -158.75 1,939 2,572 +989 Hover/Click
Mar24 230623 15415.00 15437.00 15413.75 15437.00 -156.00 0 4 +0 Hover/Click
Total Volume and Open Interest 642,641 250,291 +2,700  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230623 2570.80 2570.80 2532.70 2536.50 -30.30 9,516 38,558 -176 Hover/Click
Dec23 230623 2551.60 2582.90 2551.60 2551.60 -30.30       Hover/Click
Mar24 230623 2570.30 2570.30 2570.30 2570.30 -29.00       Hover/Click
Total Volume and Open Interest 9,516 38,558 -176  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 3,673 90,572 -18,866  
Jul23 230623 15.75 16.40 15.75 15.95 +0.17 70,535 210,771 -8,770  
Aug23 230623 17.29 17.77 17.28 17.57 +0.22 37,026 74,363 +2,814  
Sep23 230623 18.70 19.10 18.67 18.90 +0.21 16,783 43,777 +2,192  
Total Volume and Open Interest 141,780 387,517 -2,098  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230623 1174.30 1174.30 1174.30 1174.30 -19.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230623 1866.30 1867.80 1830.70 1834.60 -30.70 165,845 530,780 +259 Hover/Click
Dec23 230623 1886.70 1886.70 1849.20 1852.60 -31.40 59 168 +6 Hover/Click
Mar24 230623 1874.50 1874.50 1870.60 1874.50 -27.10       Hover/Click
Total Volume and Open Interest 165,904 530,948 +265  
Nikkei 225(CME)
Sep23 230623 33535 33575 32415 32700 -805 10,260 16,714 -72  
Dec23 230623 33270 33270 32385 32605 -775 0 1 +0  
Total Volume and Open Interest 10,260 16,715 -72  
Nikkei 225(SGX) Weekly Monthly
Sep23 230622 33575 33740 33155 33195 -390 43,557 124,010 +1,097  
Dec23 230622 32970 32970 32970 32970 -390 0 9,255 +0  
Mar24 230622 32910 32910 32910 32910 -390 0 510 +0  
Total Volume and Open Interest 43,557 146,600 +1,097  
Nikkei 225 Mini(JPX)
Sep23 230623 33450 33515 32520 32670 -500 867,736 354,338 +12,825  
Dec23 230622 33355 33505 32940 32950 -380 17,575 11,734 -23  
Mar24 230622 33280 33430 32870 32870 -400 1,938 2,738 +91  
Total Volume and Open Interest 836,895 451,042 -11,676  
Nikkei 225(JPX)
Sep23 230623 33450 33520 32520 32670 -500 70,165 206,784 +1,900  
Dec23 230623 33220 33280 32290 32450 -500 854 37,357 +94  
Mar24 230623 33060 33160 32270 32370 -500 14 4,043 -2  
Total Volume and Open Interest 71,039 288,806 +2,008  
Nikkei 225(CME) Yen
Sep23 230623 33465 33515 32350 32635 -810 29,638 54,842 -451  
Dec23 230623 32235 33245 32145 32395 -820 6 7 +6  
Mar24 230623 32345 32345 32345 32345 -820        
Total Volume and Open Interest 29,645 54,852 -444  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230623 32635 32635 32635 32635 -810 0 1 +0  
Dec23 230623 32395 32395 32395 32395 -820        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul23 230623 7181.0 7207.0 7141.0 7176.5 -40.5 42,907 204,544 -1,593  
Aug23 230623 7194.5 7194.5 7194.5 7194.5 -41.5 0 5 +0  
Sep23 230623 7210.5 7215.5 7210.5 7215.5 -41.5 3 835 +18  
Dec23 230623 7266.5 7266.5 7266.5 7266.5 -40.5        
Mar24 230623 7328.0 7328.0 7328.0 7328.0 -42.0        
Jun24 230623 7238.0 7238.0 7238.0 7238.0 -43.5        
Total Volume and Open Interest 42,910 205,385 -1,575  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230623 19156 19216 18792 18875 -375 102,952 107,257 +237  
Jul23 230623 19060 19125 18700 18785 -383 3,125 13,843 +1,261  
Aug23 230623 18859 18859 18859 18859 -375 8 14 +8  
Total Volume and Open Interest 106,393 133,608 +1,616  
DAX(EUREX) Weekly Monthly
Sep23 230623 16103.0 16111.0 15855.0 15944.0 -161.0 52,958 74,878 -553  
Dec23 230623 16145.0 16153.0 16043.0 16092.0 -165.0 0 48 -1  
Mar24 230623 16254.0 16254.0 16254.0 16254.0 -170.0        
Total Volume and Open Interest 52,958 74,926 -554  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 42,319 10,971 -4,175  
Sep23 230623 16113.0 16113.0 15856.0 15944.0 -161.0 32,048 10,566 -757  
Dec23 230623 16160.0 16181.0 16020.0 16092.0 -165.0 5 24 -1  
Total Volume and Open Interest 32,053 10,590 -758  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 1,346,468 1,717,861 -1,025,214  
Sep23 230623 4334 4334 4275 4291 -37 615,792 3,109,848 +13,370  
Dec23 230623 4310 4328 4310 4318 -38 51 62,900 +20  
Total Volume and Open Interest 615,843 3,203,355 +13,390  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230623 11209 11309 11202 11282 +59 25,159 134,299 +2,281  
Dec23 230623 11318 11318 11316 11316 +58 7 619 +6  
Mar24 230623 11267 11267 11267 11267 +57 1 1 +1  
Total Volume and Open Interest 25,167 134,919 +2,288  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230623 7524.00 7526.50 7450.50 7471.00 -38.00 79,833 555,160 +1,433  
Dec23 230623 7537.50 7537.50 7537.50 7537.50 -38.00 70 96 +0  
Mar24 230623 7579.00 7579.00 7579.00 7579.00 -38.00 7 7 +7  
Total Volume and Open Interest 79,910 555,263 +1,440  
SPI 200(SFE) Weekly Monthly
Sep23 230623 7152.0 7160.0 7048.0 7059.0 -93.0 52,976 249,357 +5,995  
Dec23 230623 7170.0 7170.0 7104.0 7104.0 -93.0 1 490 +1  
Mar24 230623 7037.0 7037.0 7037.0 7037.0 -93.0        
Total Volume and Open Interest 52,992 250,105 +5,993  
FTSE MIB(ISE)
Sep23 230623 27395.00 27450.00 27230.00 27337.00 -198.00 11,179 84,256 -917  
Dec23 230623 27425.00 27475.00 27290.00 27364.00 -198.00 40 314 +18  
Mar24 230623 27259.00 27259.00 27259.00 27259.00 -198.00        
Total Volume and Open Interest 11,219 84,570 -899  
KOSPI 200(KFE)
Sep23 230623 343.05 343.45 339.65 340.25 -2.00 189,454 284,863 +8,369  
Dec23 230623 345.00 345.25 341.50 341.80 -2.25 278 25,932 +678  
Mar24 230623 342.00 342.00 342.00 342.00 -1.35 9 11,815 +384  
Total Volume and Open Interest 189,741 343,747 +9,200  
GSCI(CME) Weekly Monthly
Jul23 230623 548.05 548.05 535.40 548.05 unch 0 543 +0  
Aug23 230623 550.55 550.55 550.55 550.55 unch        
Sep23 230623 548.05 548.05 548.05 548.05 -5.00        
Total Volume and Open Interest 0 543 +0  
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