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 -6.00 100,736 84,484 -20,266 Hover/Click
Aug23 230623 1416.50 1418.25 1383.00 1404.00 -14.25 36,642 63,007 +5,809 Hover/Click
Sep23 230623 1346.25 1346.25 1302.50 1321.50 -26.25 21,593 44,923 +1,043 Hover/Click
Nov23 230623 1335.25 1336.50 1290.75 1310.00 -29.50 172,287 306,382 +6,879 Hover/Click
Jan24 230623 1342.75 1345.50 1300.50 1320.00 -28.25 27,097 48,356 +1,654 Hover/Click
Mar24 230623 1332.50 1334.75 1294.75 1313.25 -24.75 18,188 55,391 +948 Hover/Click
May24 230623 1324.50 1328.50 1292.75 1310.50 -21.50 8,861 28,455 +504 Hover/Click
Jul24 230623 1328.75 1328.75 1293.00 1310.75 -18.50 5,264 13,799 -22 Hover/Click
Aug24 230623 1295.00 1295.00 1275.75 1291.50 -15.50 82 914 +0 Hover/Click
Sep24 230623 1254.75 1254.75 1242.00 1254.75 -8.75 116 854 -5 Hover/Click
Nov24 230623 1235.50 1243.00 1225.00 1241.00 -8.00 1,739 8,159 -467 Hover/Click
Jan25 230623 1230.25 1243.50 1230.25 1243.50 -8.00 3 82 +3 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 392,610 655,996 -3,918  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230623 423.60 424.40 408.50 410.70 -14.00 43,247 45,297 -9,433 Hover/Click
Aug23 230623 421.20 421.20 405.00 407.40 -14.40 34,776 88,128 -1,162 Hover/Click
Sep23 230623 417.20 417.30 400.40 403.20 -15.60 25,217 59,060 -137 Hover/Click
Oct23 230623 414.00 414.50 396.20 398.80 -17.00 17,499 40,620 +127 Hover/Click
Dec23 230623 415.10 415.10 395.50 398.30 -17.70 77,907 184,980 +1,618 Hover/Click
Jan24 230623 412.70 413.20 394.70 397.00 -17.70 15,601 42,754 +1,182 Hover/Click
Mar24 230623 404.80 404.80 389.10 391.00 -16.60 6,243 22,920 +541 Hover/Click
May24 230623 401.00 401.00 384.30 386.50 -15.80 3,378 12,737 +344 Hover/Click
Jul24 230623 399.00 399.30 383.80 386.20 -15.80 1,347 6,234 +260 Hover/Click
Aug24 230623 388.80 388.80 382.60 383.50 -14.60 90 1,602 +20 Hover/Click
Total Volume and Open Interest 225,503 508,907 -6,685  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230623 55.79 58.10 55.70 57.94 +2.17 56,429 46,812 -8,592 Hover/Click
Aug23 230623 54.83 56.68 54.63 56.57 +1.74 44,632 86,733 +2,871 Hover/Click
Sep23 230623 54.17 55.75 53.75 55.66 +1.49 18,091 52,535 +1,698 Hover/Click
Oct23 230623 53.74 55.21 53.32 55.11 +1.26 15,902 35,804 +137 Hover/Click
Dec23 230623 53.75 55.02 53.08 54.96 +1.20 79,466 172,174 +1,624 Hover/Click
Jan24 230623 53.47 54.84 52.92 54.80 +1.16 12,831 33,465 +661 Hover/Click
Mar24 230623 53.22 54.54 52.62 54.46 +1.11 7,543 27,531 +783 Hover/Click
May24 230623 53.03 54.33 52.41 54.24 +1.10 5,402 19,156 +340 Hover/Click
Jul24 230623 52.84 54.05 52.26 53.98 +1.05 3,728 21,898 +175 Hover/Click
Aug24 230623 52.62 53.62 51.88 53.58 +1.00 370 1,955 +17 Hover/Click
Total Volume and Open Interest 245,753 505,195 -76  
Canola(WCE) Weekly Monthly
Jul23 230623 736.0 743.0 727.8 734.0 -5.8 8,971 18,520 -4,590 Hover/Click
Nov23 230623 712.0 714.6 701.9 705.1 -10.0 24,107 146,849 +123 Hover/Click
Jan24 230623 715.5 717.7 707.0 710.8 -9.5 3,440 24,393 +418 Hover/Click
Mar24 230623 711.3 720.3 710.5 712.9 -9.2 1,237 14,940 +26 Hover/Click
May24 230623 716.3 722.2 713.8 715.1 -7.9 673 5,753 +222 Hover/Click
Jul24 230623 712.5 724.7 712.5 716.8 -7.3 404 3,518 +184 Hover/Click
Total Volume and Open Interest 38,832 214,762 -3,617  
Corn(CBOT) Weekly Monthly
Jul23 230623 655.75 657.50 629.00 630.75 -29.75 117,760 167,124 -13,258 Hover/Click
Sep23 230623 612.25 613.00 580.25 584.75 -32.25 119,695 409,858 +8,836 Hover/Click
Dec23 230623 616.50 616.75 583.50 588.00 -32.75 191,572 510,186 -5,497 Hover/Click
Mar24 230623 623.50 624.00 592.00 596.25 -31.75 23,716 85,724 +625 Hover/Click
May24 230623 625.00 625.75 594.75 599.25 -30.50 12,685 27,408 +647 Hover/Click
Jul24 230623 621.25 622.25 592.25 596.50 -29.50 11,748 48,475 +1,159 Hover/Click
Sep24 230623 563.00 563.75 540.75 542.00 -24.50 2,574 10,280 +491 Hover/Click
Dec24 230623 554.00 554.25 532.75 533.25 -22.50 6,412 37,935 +672 Hover/Click
Mar25 230623 557.75 560.00 540.75 540.75 -22.25 120 1,203 +91 Hover/Click
May25 230623 542.75 542.75 542.75 542.75 -22.00 1 51 +1 Hover/Click
Total Volume and Open Interest 486,453 1,300,532 -6,177  
Wheat(CBOT) Weekly Monthly
Jul23 230623 737.00 737.75 718.75 733.25 -5.75 49,752 55,987 -8,531 Hover/Click
Sep23 230623 750.50 751.25 732.75 746.50 -6.25 74,960 144,176 -1,351 Hover/Click
Dec23 230623 767.75 768.75 750.00 761.75 -8.75 37,780 82,297 -389 Hover/Click
Mar24 230623 779.50 779.50 761.75 773.50 -8.75 12,066 24,730 -117 Hover/Click
May24 230623 777.50 779.25 764.00 776.00 -8.50 6,112 11,353 +745 Hover/Click
Jul24 230623 775.75 775.75 760.00 770.50 -9.75 2,141 14,177 -67 Hover/Click
Total Volume and Open Interest 183,656 337,768 -9,465  
Wheat(KCBT) Weekly Monthly
Jul23 230623 869.00 869.50 850.50 859.00 -12.00 17,751 17,180 -5,300 Hover/Click
Sep23 230623 871.00 872.00 853.25 861.75 -10.75 29,064 74,957 -730 Hover/Click
Dec23 230623 872.25 872.25 855.25 863.00 -10.25 12,635 46,221 +424 Hover/Click
Mar24 230623 866.25 866.25 850.00 857.75 -11.75 4,145 18,659 -277 Hover/Click
May24 230623 855.00 858.25 842.25 850.50 -12.25 1,373 3,548 -277 Hover/Click
Jul24 230623 838.00 838.00 816.75 824.50 -16.75 323 3,485 +2 Hover/Click
Sep24 230623 816.50 820.75 814.50 820.75 -17.25 75 557 +26 Hover/Click
Total Volume and Open Interest 65,423 165,281 -6,128  
Wheat(MGE) Weekly Monthly
Jul23 230623 873.00 877.50 863.50 864.75 -15.25 3,586 7,591 -3,045 Hover/Click
Sep23 230623 878.00 882.75 871.50 873.75 -10.75 8,009 30,585 +1,106 Hover/Click
Dec23 230623 881.75 887.00 877.75 880.25 -8.25 1,463 13,500 -94 Hover/Click
Mar24 230623 884.75 889.75 881.75 884.25 -6.75 373 3,288 +72 Hover/Click
May24 230623 884.50 884.50 879.50 879.50 -6.50 45 224 +11 Hover/Click
Jul24 230623 866.50 866.75 857.75 857.75 -3.00 8 96 +3 Hover/Click
Total Volume and Open Interest 13,525 55,560 -1,922  
Oats(CBOT) Weekly Monthly
Jul23 230623 397.00 398.75 380.50 385.50 -11.50 341 1,233 -7 Hover/Click
Sep23 230623 404.25 409.50 391.50 400.50 -9.25 255 886 +69 Hover/Click
Dec23 230623 419.50 419.75 400.50 411.50 -8.25 382 1,790 +95 Hover/Click
Mar24 230623 425.75 425.75 411.25 421.00 -4.75 1 156 +0 Hover/Click
Total Volume and Open Interest 979 4,078 +157  
Rough Rice(CBOT) Weekly Monthly
Jul23 230623 17.60 17.77 17.51 17.70 +0.09 122 1,215 -89 Hover/Click
Sep23 230623 15.61 15.86 15.56 15.72 +0.02 669 6,959 +145 Hover/Click
Nov23 230623 15.70 15.77 15.70 15.72 -0.01 11 830 +1 Hover/Click
Jan24 230623 15.86 15.86 15.86 15.86 -0.01 2 61 +0 Hover/Click
Total Volume and Open Interest 804 9,066 +57  
Live Cattle(CME) Weekly Monthly
Jun23 230623 177.880 178.235 177.150 177.500 -0.150 1,262 3,057 -742 Hover/Click
Aug23 230623 171.200 171.630 170.350 170.785 -0.365 19,907 139,022 -914 Hover/Click
Oct23 230623 174.600 175.150 173.935 174.500 -0.185 11,207 84,365 +1,062 Hover/Click
Dec23 230623 178.500 179.285 178.130 178.700 +0.015 7,256 54,043 +134 Hover/Click
Feb24 230623 182.750 183.300 182.285 182.800 +0.065 5,223 24,010 +518 Hover/Click
Apr24 230623 185.250 185.750 184.750 185.235 +0.050 2,781 15,926 +225 Hover/Click
Total Volume and Open Interest 49,699 333,281 +991  
Feeder Cattle(CME) Weekly Monthly
Aug23 230623 231.900 235.150 231.400 233.950 +3.265 6,507 26,170 -985 Hover/Click
Sep23 230623 235.650 238.900 235.350 237.700 +3.165 2,396 10,419 +60 Hover/Click
Oct23 230623 238.200 241.380 238.080 240.150 +2.965 1,872 6,690 +9 Hover/Click
Nov23 230623 239.550 242.500 239.250 241.185 +2.735 1,779 6,140 -59 Hover/Click
Jan24 230623 239.380 242.080 238.785 240.880 +2.550 563 4,359 +118 Hover/Click
Mar24 230623 239.400 242.380 239.080 241.200 +2.200 182 1,319 +14 Hover/Click
Apr24 230623 242.300 244.685 242.185 243.830 +2.430 26 459 +1 Hover/Click
Total Volume and Open Interest 13,350 55,751 -839  
Lean Hogs(CME) Weekly Monthly
Jul23 230623 91.900 93.750 90.800 91.280 -0.570 11,114 21,190 -2,464 Hover/Click
Aug23 230623 89.750 91.830 88.780 89.680 -0.300 22,243 71,802 -1,850 Hover/Click
Oct23 230623 79.850 81.250 78.800 79.980 +0.130 7,964 40,343 -150 Hover/Click
Dec23 230623 76.480 77.400 75.500 76.680 +0.230 4,744 27,385 -26 Hover/Click
Feb24 230623 81.400 82.050 80.500 81.780 +0.380 2,016 16,721 -153 Hover/Click
Apr24 230623 86.800 87.200 85.750 86.980 +0.500 609 6,708 +72 Hover/Click
May24 230623 91.330 91.330 91.330 91.330 +0.500 1 147 +0  
Jun24 230623 97.030 97.550 96.280 97.250 +0.470 207 1,641 +71 Hover/Click
Total Volume and Open Interest 48,934 186,532 -4,494  
Class III Milk(CME) Weekly Monthly
Jun23 230623 14.92 14.94 14.92 14.93 +0.04 190 6,880 -144 Hover/Click
Jul23 230623 15.29 15.49 15.23 15.35 +0.06 980 7,229 +249 Hover/Click
Aug23 230623 16.19 16.30 16.07 16.12 -0.06 546 5,551 -76 Hover/Click
Sep23 230623 17.29 17.41 17.22 17.27 -0.01 181 3,027 +29 Hover/Click
Oct23 230623 18.02 18.11 18.00 18.00 -0.02 82 2,037 +59 Hover/Click
Nov23 230623 18.48 18.49 18.36 18.37 -0.01 21 1,657 +6 Hover/Click
Dec23 230623 18.19 18.33 18.19 18.20 +0.01 32 1,320 +3 Hover/Click
Jan24 230623 18.05 18.06 18.05 18.05 unch 30 441 +2 Hover/Click
Feb24 230623 18.00 18.03 17.99 18.00 unch 24 399 +4 Hover/Click
Mar24 230623 18.04 18.04 18.04 18.04 -0.01 48 424 +1 Hover/Click
Apr24 230623 18.00 18.00 18.00 18.00 unch 1 275 +0 Hover/Click
May24 230623 18.05 18.05 18.05 18.05 unch 2 271 +2 Hover/Click
Jun24 230623 18.05 18.05 18.05 18.05 unch 2 267 +0 Hover/Click
Total Volume and Open Interest 2,139 30,108 +135  
Cocoa(ICE) Weekly Monthly
Jul23 230623 3122 3147 3109 3123 -15 1,663 2,314 -1,035 Hover/Click
Sep23 230623 3189 3220 3178 3203 -7 15,951 157,905 -610 Hover/Click
Dec23 230623 3200 3232 3191 3217 -5 7,837 102,286 -666 Hover/Click
Mar24 230623 3185 3206 3165 3192 -4 3,823 52,270 -585 Hover/Click
May24 230623 3153 3180 3143 3169 -2 1,489 11,539 +119 Hover/Click
Jul24 230623 3126 3156 3123 3145 -1 887 7,785 +58 Hover/Click
Sep24 230623 3121 3129 3110 3118 -1 560 4,681 -343 Hover/Click
Total Volume and Open Interest 32,241 340,160 -3,055  
Coffee "C"(ICE) Weekly Monthly
Jul23 230623 167.90 168.90 166.50 168.05 -3.65 66 910 -1 Hover/Click
Sep23 230623 169.85 169.95 164.05 164.85 -5.40 26,433 87,666 -916 Hover/Click
Dec23 230623 169.25 169.25 163.15 163.85 -5.20 11,565 44,067 +479 Hover/Click
Mar24 230623 168.95 168.95 163.60 164.25 -5.05 5,711 19,696 +774 Hover/Click
May24 230623 169.90 169.90 164.55 165.20 -5.00 2,582 10,036 +290 Hover/Click
Jul24 230623 169.85 169.85 165.30 165.95 -4.90 614 4,714 +154 Hover/Click
Total Volume and Open Interest 47,521 173,930 +908  
Orange Juice(ICE) Weekly Monthly
Jul23 230623 266.00 266.65 260.80 263.35 -3.85 1,058 1,979 -842 Hover/Click
Sep23 230623 259.15 260.75 255.50 258.05 -1.75 1,421 5,653 +730 Hover/Click
Nov23 230623 255.90 255.90 252.00 253.50 -1.30 126 741 +65 Hover/Click
Jan24 230623 249.05 249.05 249.05 249.05 -1.25 2 81 +0 Hover/Click
Mar24 230623 245.95 245.95 245.95 245.95 -3.65 3 11 +3 Hover/Click
May24 230623 231.95 231.95 231.95 231.95 -3.65 0 7 +0 Hover/Click
Total Volume and Open Interest 2,610 8,472 -44  
Sugar #11(ICE) Weekly Monthly
Jul23 230623 24.96 24.98 24.13 24.18 -0.75 50,443 74,821 -18,656 Hover/Click
Oct23 230623 24.98 24.98 24.16 24.29 -0.68 94,918 416,157 +4,292 Hover/Click
Mar24 230623 25.00 25.00 24.17 24.29 -0.66 44,639 200,262 -2,164 Hover/Click
May24 230623 23.54 23.55 22.96 23.06 -0.49 11,468 76,441 -40 Hover/Click
Jul24 230623 22.86 22.86 22.48 22.57 -0.28 5,759 94,283 -497 Hover/Click
Oct24 230623 22.35 22.43 22.15 22.25 -0.15 2,802 39,318 +342 Hover/Click
Mar25 230623 22.17 22.24 22.00 22.13 -0.07 1,360 24,147 +60 Hover/Click
May25 230623 20.85 20.94 20.73 20.84 -0.05 423 6,643 -108 Hover/Click
Jul25 230623 20.09 20.23 20.00 20.11 -0.03 348 6,230 +6 Hover/Click
Total Volume and Open Interest 212,533 945,702 -16,602  
London Cocoa(LCE) Weekly Monthly
Jul23 230623 2559 2585 2553 2560 unch 1,245 35,298 +13 Hover/Click
Sep23 230623 2473 2499 2469 2481 -1 7,441 90,029 +594 Hover/Click
Dec23 230623 2423 2447 2417 2431 +1 3,371 63,287 -8 Hover/Click
Mar24 230623 2373 2393 2364 2377 +2 3,334 96,894 -526 Hover/Click
May24 230623 2347 2366 2341 2351 +2 1,422 28,546 -169 Hover/Click
Jul24 230623 2324 2345 2322 2329 +2 1,285 12,192 +21 Hover/Click
Sep24 230623 2304 2326 2301 2309 +3 771 6,493 -56 Hover/Click
Total Volume and Open Interest 19,703 338,728 +63  
London Sugar(LCE) Weekly Monthly
Aug23 230623 672.00 672.20 655.00 657.30 -16.60 9,595 24,353 -1,520 Hover/Click
Oct23 230623 673.60 675.00 662.50 664.50 -11.90 7,188 28,450 +1,372 Hover/Click
Dec23 230623 673.20 673.70 661.40 663.40 -11.80 2,224 18,442 +205 Hover/Click
Mar24 230623 666.50 667.20 655.70 657.50 -11.50 1,249 9,177 +480 Hover/Click
May24 230623 654.00 654.20 645.80 647.00 -9.00 509 5,080 +288 Hover/Click
Total Volume and Open Interest 21,121 91,134 +967  
Cotton(ICE) Weekly Monthly
Jul23 230623 79.60 79.71 76.91 78.06 -1.23 4,443 2,548 -1,877 Hover/Click
Oct23 230623 81.52 81.52 79.39 79.83 -1.96 26 91 +5 Hover/Click
Dec23 230623 80.05 80.05 78.20 78.67 -1.48 16,496 123,036 -84 Hover/Click
Mar24 230623 80.12 80.18 78.43 78.88 -1.41 4,666 22,974 +380 Hover/Click
May24 230623 79.98 80.22 78.72 79.14 -1.27 1,391 6,808 +184 Hover/Click
Jul24 230623 80.06 80.06 79.00 79.37 -1.13 288 5,543 +58 Hover/Click
Total Volume and Open Interest 27,532 170,728 -1,325  
Crude Oil(NYM) Weekly Monthly
Aug23 230623 69.53 69.65 67.34 69.16 -0.35 421,348 381,977 +14,687 Hover/Click
Sep23 230623 69.66 69.77 67.52 69.32 -0.31 234,791 307,863 +8,442 Hover/Click
Oct23 230623 69.61 69.75 67.55 69.32 -0.27 108,817 180,914 -9,875 Hover/Click
Nov23 230623 69.62 69.66 67.52 69.23 -0.24 50,097 81,030 -1,160 Hover/Click
Dec23 230623 69.37 69.51 67.40 69.10 -0.19 135,014 218,050 +121 Hover/Click
Jan24 230623 69.20 69.20 67.26 68.91 -0.17 28,595 53,680 -835 Hover/Click
Feb24 230623 68.57 68.98 67.07 68.69 -0.15 15,796 29,240 +894 Hover/Click
Mar24 230623 68.21 68.76 66.88 68.45 -0.15 25,725 55,271 +2,446 Hover/Click
Apr24 230623 67.70 68.33 67.00 68.18 -0.16 4,139 25,103 +282 Hover/Click
May24 230623 67.83 67.92 67.04 67.92 -0.17 2,833 18,846 +256 Hover/Click
Jun24 230623 67.80 68.04 66.20 67.67 -0.17 41,816 114,418 +1,568 Hover/Click
Jul24 230623 66.59 67.82 66.34 67.40 -0.18 2,280 18,342 +187 Hover/Click
Aug24 230623 66.51 67.14 66.26 67.14 -0.19 1,279 13,742 +188 Hover/Click
Sep24 230623 66.41 67.00 65.79 66.87 -0.21 5,097 38,705 +354 Hover/Click
Oct24 230623 66.12 66.63 65.82 66.63 -0.23 332 12,540 +12 Hover/Click
Nov24 230623 65.96 66.42 65.67 66.42 -0.23 309 17,885 +104 Hover/Click
Total Volume and Open Interest 1,139,908 1,864,702 +17,151  
e-miNY Crude Oil(NYM)
Aug23 230623 69.500 69.625 67.350 69.150 -0.350 13,080 2,365 -382  
Sep23 230623 69.675 69.775 67.550 69.325 -0.300 1,022 561 +168  
Oct23 230623 69.675 69.675 67.575 69.325 -0.275 59 58 +13  
Nov23 230623 69.475 69.550 67.550 69.250 -0.225 24 27 -6  
Dec23 230623 69.250 69.475 67.425 69.100 -0.200 150 440 +88  
Jan24 230623 68.000 69.175 67.275 68.900 -0.175 11 29 -3  
Feb24 230623 68.700 68.700 67.500 68.700 -0.150 7 18 +2  
Mar24 230623 68.450 68.450 67.300 68.450 -0.150 1 10 -1  
Apr24 230623 68.175 68.175 67.100 68.175 -0.175 2 3 +0  
May24 230623 67.925 67.925 67.925 67.925 -0.175        
Total Volume and Open Interest 14,364 3,621 -120  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230623 246.97 247.05 238.16 240.71 -5.84 34,592 32,779 -6,937 Hover/Click
Aug23 230623 241.32 241.56 234.32 237.29 -4.06 69,136 64,552 -53 Hover/Click
Sep23 230623 240.22 240.30 233.60 236.73 -3.51 30,539 36,660 -39 Hover/Click
Oct23 230623 238.24 238.24 233.30 236.38 -3.13 15,535 32,247 +620 Hover/Click
Nov23 230623 236.01 236.78 232.86 235.73 -2.86 6,364 24,787 -41 Hover/Click
Dec23 230623 237.38 237.38 232.00 234.93 -2.62 12,197 39,067 +787 Hover/Click
Jan24 230623 234.82 235.38 231.79 234.50 -2.40 2,047 14,651 -18 Hover/Click
Feb24 230623 233.94 234.48 230.97 233.77 -2.16 1,168 6,961 +106 Hover/Click
Mar24 230623 231.60 232.96 229.39 232.29 -1.90 1,286 11,107 +176 Hover/Click
Apr24 230623 228.30 230.33 227.05 229.90 -1.70 802 5,277 -30 Hover/Click
May24 230623 226.16 228.61 226.16 228.22 -1.61 481 3,140 +24 Hover/Click
Jun24 230623 225.50 227.59 224.25 226.94 -1.54 1,545 14,992 +318 Hover/Click
Jul24 230623 224.61 227.12 223.93 226.53 -1.46 277 1,547 +23 Hover/Click
Aug24 230623 224.37 226.92 223.72 226.36 -1.37 201 1,055 -36 Hover/Click
Total Volume and Open Interest 177,258 305,258 -4,924  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230623 255.59 255.73 247.65 251.72 -3.29 34,321 35,606 -5,291 Hover/Click
Aug23 230623 247.44 247.62 239.86 243.66 -3.49 71,424 90,297 +1,407 Hover/Click
Sep23 230623 240.24 240.25 233.09 236.80 -3.22 37,713 65,354 +1,362 Hover/Click
Oct23 230623 217.59 217.59 211.29 215.05 -2.60 18,597 50,560 +177 Hover/Click
Nov23 230623 208.80 210.26 204.81 208.77 -2.07 8,820 23,867 +284 Hover/Click
Dec23 230623 205.50 206.22 200.85 204.79 -1.89 7,616 26,605 -195 Hover/Click
Jan24 230623 201.98 203.62 199.15 203.07 -1.84 2,128 19,766 +120 Hover/Click
Feb24 230623 200.88 203.42 199.23 203.04 -1.78 942 6,472 +49 Hover/Click
Mar24 230623 202.42 204.72 200.82 204.09 -1.65 632 5,972 +218 Hover/Click
Apr24 230623 216.81 220.28 216.81 220.28 -1.81 220 2,637 +92 Hover/Click
Total Volume and Open Interest 182,767 337,457 -1,703  
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 +0.121 109,156 36,584 -17,672 Hover/Click
Aug23 230623 2.707 2.852 2.611 2.843 +0.139 93,240 180,977 -4,244 Hover/Click
Sep23 230623 2.694 2.834 2.601 2.824 +0.130 42,624 280,810 -2,381 Hover/Click
Oct23 230623 2.798 2.912 2.707 2.907 +0.113 33,941 114,739 +54 Hover/Click
Nov23 230623 3.168 3.234 3.074 3.229 +0.072 21,184 76,522 +2,127 Hover/Click
Dec23 230623 3.594 3.633 3.517 3.600 +0.013 10,085 44,858 +115 Hover/Click
Jan24 230623 3.839 3.871 3.764 3.860 +0.028 14,928 82,042 +1,237 Hover/Click
Feb24 230623 3.747 3.801 3.695 3.794 +0.034 3,836 37,461 -175 Hover/Click
Mar24 230623 3.475 3.524 3.422 3.519 +0.039 6,423 66,533 -652 Hover/Click
Apr24 230623 3.172 3.213 3.120 3.209 +0.036 8,915 63,581 -432 Hover/Click
May24 230623 3.166 3.200 3.108 3.193 +0.035 2,026 29,521 -113 Hover/Click
Jun24 230623 3.249 3.298 3.211 3.291 +0.033 1,691 13,011 +427 Hover/Click
Jul24 230623 3.362 3.408 3.321 3.398 +0.032 1,321 13,421 +69 Hover/Click
Aug24 230623 3.399 3.460 3.367 3.441 +0.034 612 11,813 +103 Hover/Click
Sep24 230623 3.365 3.417 3.331 3.406 +0.034 306 11,490 +64 Hover/Click
Oct24 230623 3.439 3.494 3.404 3.480 +0.032 2,200 36,430 +633 Hover/Click
Total Volume and Open Interest 354,487 1,273,473 -20,538  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230623 74.02 74.44 72.11 73.85 -0.29 329,526 217,058 -28,908 Hover/Click
Sep23 230623 74.22 74.55 72.30 74.01 -0.34 393,624 537,423 +31,836 Hover/Click
Oct23 230623 74.03 74.44 72.24 73.94 -0.30 167,875 274,505 +12,712 Hover/Click
Nov23 230623 73.88 74.26 72.09 73.78 -0.26 89,824 164,948 +5,225 Hover/Click
Dec23 230623 73.62 74.06 71.89 73.56 -0.23 175,460 288,834 +7,810 Hover/Click
Jan24 230623 73.52 73.75 71.68 73.32 -0.21 39,991 89,405 -1,763 Hover/Click
Feb24 230623 73.28 73.46 71.45 73.05 -0.20 27,157 80,802 +937 Hover/Click
Mar24 230623 73.01 73.23 71.21 72.79 -0.20 35,312 71,749 +1,423 Hover/Click
Apr24 230623 72.46 72.97 70.99 72.53 -0.20 9,741 22,268 +376 Hover/Click
May24 230623 72.23 72.72 70.80 72.30 -0.19 6,186 28,180 -494 Hover/Click
Jun24 230623 72.31 72.51 70.59 72.07 -0.21 36,270 106,477 +1,418 Hover/Click
Jul24 230623 71.42 71.85 70.71 71.85 -0.22 3,046 18,566 +703 Hover/Click
Aug24 230623 71.65 71.65 71.65 71.65 -0.22 898 16,059 +34 Hover/Click
Sep24 230623 71.44 71.44 71.44 71.44 -0.22 2,409 25,923 +101 Hover/Click
Total Volume and Open Interest 1,374,975 2,278,455 +31,686  
Gas Oil(ICE) Weekly Monthly
Jul23 230623 713.25 713.25 692.00 701.25 -10.75 50,837 101,247 -8,684 Hover/Click
Aug23 230623 699.75 699.75 679.50 690.50 -8.00 74,152 128,491 +1,962 Hover/Click
Sep23 230623 696.25 696.25 677.00 688.00 -8.00 45,896 85,004 +3,799 Hover/Click
Oct23 230623 693.00 693.00 676.75 687.50 -7.75 26,871 78,094 +1,548 Hover/Click
Nov23 230623 689.75 689.75 672.75 683.00 -7.00 17,501 40,050 -2,387 Hover/Click
Dec23 230623 682.50 682.75 667.00 677.00 -5.75 40,049 103,898 -2,719 Hover/Click
Jan24 230623 681.00 681.00 666.25 675.75 -5.50 3,996 26,630 +430 Hover/Click
Feb24 230623 679.25 679.25 665.00 674.50 -5.00 2,107 16,026 +66 Hover/Click
Mar24 230623 676.25 676.25 663.50 672.00 -4.75 4,922 31,637 -424 Hover/Click
Apr24 230623 666.50 670.00 659.75 669.00 -4.50 636 9,964 +23 Hover/Click
Total Volume and Open Interest 277,401 716,794 -5,346  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230623 69.39 69.61 67.37 69.16 -0.35 79,511 104,820 +739 Hover/Click
Sep23 230623 69.46 69.78 67.54 69.32 -0.31 105,914 89,884 +11,749 Hover/Click
Oct23 230623 69.44 69.66 67.61 69.32 -0.27 59,850 38,385 -1,234 Hover/Click
Nov23 230623 69.00 69.34 67.56 69.24 -0.23 32,800 21,402 +739 Hover/Click
Dec23 230623 68.49 69.43 67.50 69.10 -0.19 33,261 82,045 -3,415 Hover/Click
Jan24 230623 67.90 68.91 67.41 68.91 -0.17 5,579 10,738 -386 Hover/Click
Feb24 230623 68.13 68.69 68.13 68.69 -0.15 1,510 7,255 +164 Hover/Click
Mar24 230623 66.95 68.45 66.95 68.45 -0.15 2,669 11,494 +363 Hover/Click
Apr24 230623 67.65 68.18 67.65 68.18 -0.16 285 4,333 +3 Hover/Click
May24 230623 67.38 67.92 67.35 67.92 -0.18 611 4,591 +487 Hover/Click
Jun24 230623 66.35 67.67 66.28 67.67 -0.18 6,884 37,246 +2,499 Hover/Click
Jul24 230623 67.40 67.40 67.40 67.40 -0.18 565 3,903 +489 Hover/Click
Aug24 230623 67.14 67.14 67.14 67.14 -0.19 151 3,945 +144 Hover/Click
Sep24 230623 66.87 66.87 66.87 66.87 -0.21 218 9,023 +147 Hover/Click
Oct24 230623 66.63 66.63 66.63 66.63 -0.23 104 1,950 +100 Hover/Click
Nov24 230623 66.42 66.42 66.42 66.42 -0.23 100 2,982 +100 Hover/Click
Total Volume and Open Interest 335,715 515,354 +14,269  
US Dollar Index(ICE) Weekly Monthly
Sep23 230623 102.005 102.785 101.985 102.543 +0.548 13,595 27,474 +88 Hover/Click
Dec23 230623 102.250 102.385 102.205 102.217 +0.548 1 422 +1 Hover/Click
Mar24 230623 101.878 101.878 101.878 101.878 +0.548 1 1 +0 Hover/Click
Total Volume and Open Interest 13,597 27,897 +89  
Australian Dollar(CME) Weekly Monthly
Sep23 230623 67.72 67.83 66.78 66.92 -0.82 70,504 144,176 -1,048 Hover/Click
Dec23 230623 67.43 67.95 66.92 67.05 -0.82 47 197 +5 Hover/Click
Mar24 230623 67.16 68.02 67.08 67.16 -0.82 0 89 +0 Hover/Click
Total Volume and Open Interest 70,616 145,223 -1,035  
British Pound(CME) Weekly Monthly
Sep23 230623 127.48 127.54 126.88 127.14 -0.36 112,955 215,486 -867 Hover/Click
Dec23 230623 127.26 127.41 126.80 127.00 -0.38 345 11,657 +75 Hover/Click
Mar24 230623 126.86 127.23 126.67 126.79 -0.43 14 149 +0 Hover/Click
Total Volume and Open Interest 115,357 229,605 -469  
Canadian Dollar(CME) Weekly Monthly
Sep23 230623 76.14 76.18 75.71 75.91 -0.26 64,577 147,898 +8,016 Hover/Click
Dec23 230623 76.20 76.24 75.79 75.98 -0.27 134 3,255 +79 Hover/Click
Mar24 230623 76.05 76.05 75.87 76.05 -0.25 0 299 +0 Hover/Click
Jun24 230623 76.03 76.03 75.86 76.03 -0.25 3 70 +3 Hover/Click
Total Volume and Open Interest 64,805 152,163 +8,113  
Japanese Yen(CME) Weekly Monthly
Sep23 230623 70.82 71.01 70.42 70.46 -0.38 148,883 239,686 +5,065 Hover/Click
Dec23 230623 71.85 72.02 71.47 71.49 -0.39 16 476 +4 Hover/Click
Mar24 230623 72.64 73.08 72.59 72.59 -0.40 1 54 +1 Hover/Click
Total Volume and Open Interest 149,643 244,996 +4,935  
Swiss Franc(CME) Weekly Monthly
Sep23 230623 112.76 112.80 111.92 112.44 -0.15 19,809 36,966 +755 Hover/Click
Dec23 230623 113.20 113.84 113.09 113.53 -0.14 28 491 +4 Hover/Click
Mar24 230623 114.65 114.94 114.23 114.65 -0.14 1 67 +0 Hover/Click
Total Volume and Open Interest 19,839 37,571 +760  
EuroFX(CME) Weekly Monthly
Sep23 230623 110.03 110.07 108.91 109.39 -0.68 164,655 729,362 +4,882 Hover/Click
Dec23 230623 110.52 110.53 109.39 109.85 -0.68 806 8,029 -109 Hover/Click
Mar24 230623 110.30 110.42 109.93 110.36 -0.67 276 1,546 +157 Hover/Click
Total Volume and Open Interest 166,776 742,083 +4,791  
Mexican Peso(CME) Weekly Monthly
Sep23 230623 572.25 573.88 569.63 573.25 +1.38 33,310 224,253 +169 Hover/Click
Dec23 230623 563.63 563.63 561.00 563.63 +1.25       Hover/Click
Total Volume and Open Interest 33,310 224,317 +169  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230623 61.7500 61.8800 61.1500 61.3800 -0.3700 21,802 32,892 +625 Hover/Click
Dec23 230623 61.2600 61.8200 61.1500 61.3500 -0.3700 0 6 +0 Hover/Click
Total Volume and Open Interest 21,802 32,898 +625  
Brazilian Real(CME) Weekly Monthly
Jul23 230623 209.35 209.60 207.70 208.95 -0.15 10,733 47,681 -1,854  
Aug23 230623 208.25 208.55 206.85 207.90 -0.20 1,672 1,978 +983  
Sep23 230623 206.30 207.35 205.80 206.75 -0.15 18 2,446 +1 Hover/Click
Oct23 230623 205.75 205.75 205.75 205.75 -0.20        
Total Volume and Open Interest 12,423 52,105 -870  
Bitcoin RR(CME) Weekly Monthly
Jun23 230623 30175 31655 29975 31120 +750 10,153 12,894 +679 Hover/Click
Jul23 230623 30365 31850 30170 31355 +800 783 4,246 +212 Hover/Click
Aug23 230623 30560 32065 30385 31560 +830 159 302 +28 Hover/Click
Sep23 230623 30700 32185 30580 31730 +845 40 88 -10 Hover/Click
Oct23 230623 32000 32285 30765 31860 +855 0 6 +0 Hover/Click
Total Volume and Open Interest 11,188 17,651 +962  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230623 127~020 128~200 127~000 127~290 +0~290 286,811 1,229,966 -2,905 Hover/Click
Dec23 230623 128~000 128~210 128~000 128~000 +0~290 1 13 +1 Hover/Click
Mar24 230623 128~020 128~020 128~020 128~020 +0~290       Hover/Click
Total Volume and Open Interest 286,812 1,229,979 -2,904  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230623 112~240 113~155 112~220 113~025 +0~110 1,405,552 4,652,882 +11,480 Hover/Click
Dec23 230623 113~135 114~015 113~120 113~220 +0~100 9 123 +2 Hover/Click
Mar24 230623 114~105 114~105 114~105 114~105 +0~100       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230623 107~140 107~210 107~140 107~140 +0~066 10 740 +0 Hover/Click
Sep23 230623 107~180 108~030 107~166 107~246 +0~066 968,795 4,985,071 +4,448 Hover/Click
Dec23 230623 108~142 108~142 108~142 108~142 +0~066       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230623 101~314 102~006 101~295 101~295 +0~027 27 939 -127 Hover/Click
Sep23 230623 101~314 102~060 101~302 102~022 +0~031 464,315 3,558,335 +27,297 Hover/Click
Dec23 230623 102~220 102~236 102~210 102~236 +0~031 6 8 +3 Hover/Click
Total Volume and Open Interest 464,348 3,559,282 +27,173  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230623 94.105 94.125 94.045 94.065 -0.045 101,689 188,402 -14,744  
Dec23 230623 93.890 93.935 93.780 93.800 -0.085 100,312 214,427 +8,453  
Mar24 230623 93.965 94.025 93.825 93.845 -0.110 50,371 144,581 +1,994  
Jun24 230623 94.130 94.220 94.000 94.020 -0.120 55,405 124,777 -358  
Sep24 230623 94.400 94.480 94.250 94.275 -0.110 45,946 96,125 +2,678  
Dec24 230623 94.650 94.745 94.510 94.550 -0.085 59,418 148,523 -1,352  
Mar25 230623 94.855 94.975 94.740 94.775 -0.065 39,005 81,164 -2,919  
Jun25 230623 95.030 95.185 94.945 94.980 -0.035 35,806 66,966 +5,827  
Sep25 230623 95.195 95.365 95.120 95.160 -0.020 21,279 37,651 -299  
Dec25 230623 95.355 95.520 95.285 95.330 +0.005 23,733 56,837 +2,420  
Mar26 230623 95.485 95.650 95.435 95.480 +0.020 15,882 45,404 +214  
Jun26 230623 95.595 95.760 95.565 95.605 +0.030 13,022 26,991 +1,755  
Sep26 230623 95.705 95.855 95.680 95.710 +0.040 5,046 16,205 +510  
Dec26 230623 95.795 95.930 95.780 95.805 +0.050 6,920 20,277 -376  
Mar27 230623 95.875 96.025 95.870 95.900 +0.065 5,404 22,538 -488  
Jun27 230623 95.945 96.090 95.935 95.975 +0.070 6,080 10,630 +38  
Sep27 230623 95.990 96.150 95.985 96.030 +0.075 1,934 3,970 +391  
Dec27 230623 96.020 96.195 96.015 96.070 +0.080 2,279 4,616 +652  
Total Volume and Open Interest 689,362 1,519,560 -18,365  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 419 2,187 -379  
Sep23 230623 136~05 138~03 136~00 137~08 +1~07 166,742 1,480,460 +4,380  
Dec23 230623 137~08 137~08 137~08 137~08 +1~07        
Total Volume and Open Interest 166,742 1,480,460 +4,380  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 45 805 -7  
Sep23 230623 118~235 119~235 118~220 119~085 +0~175 323,843 1,708,875 +5,389  
Dec23 230623 119~015 119~015 119~015 119~015 +0~175        
Total Volume and Open Interest 323,843 1,708,875 +5,389  
30 Day Federal Funds(CBOT)
Jun23 230623 94.923 94.923 94.920 94.923 +0.003 13,054 335,482 -8,864  
Jul23 230623 94.890 94.895 94.890 94.890 unch 75,489 364,881 +846  
Aug23 230623 94.740 94.750 94.735 94.745 +0.005 153,341 314,625 -1,304  
Sep23 230623 94.720 94.740 94.720 94.730 +0.010 23,494 68,903 -748  
Oct23 230623 94.695 94.720 94.690 94.705 +0.015 83,386 214,373 -927  
Nov23 230623 94.660 94.700 94.655 94.675 +0.020 59,954 183,973 -1,748  
Total Volume and Open Interest 465,765 1,729,379 -3,446  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230623 148.72 148.85 148.58 148.83 +0.14 1,026 15,970 +31 Hover/Click
Dec23 230623 148.73 148.73 148.73 148.73 +0.14       Hover/Click
Mar24 230623 148.73 148.73 148.73 148.73 +0.14       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230623 136.80 140.06 136.62 139.58 +2.84 76,707 204,363 -4,516  
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 76,707 204,366 -4,516  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230623 132.78 134.68 132.73 134.28 +1.60 747,975 1,225,380 +3,988 Hover/Click
Dec23 230623 133.27 133.90 133.27 133.71 +1.60 4 25 +3 Hover/Click
Mar24 230623 133.76 133.76 133.76 133.76 +1.60       Hover/Click
Total Volume and Open Interest 747,979 1,225,405 +3,991  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230623 115.40 116.41 115.38 116.14 +0.76 569,144 1,381,440 +18,609 Hover/Click
Dec23 230623 117.35 117.43 117.35 117.43 +0.75 2 10 +2 Hover/Click
Mar24 230623 117.14 117.14 117.14 117.14 +0.76       Hover/Click
Total Volume and Open Interest 569,146 1,381,450 +18,611  
Euro-Schatz(EUREX)
Sep23 230623 104.85 105.13 104.82 105.04 +0.21 414,965 1,727,035 -5,712  
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 414,965 1,727,041 -5,712  
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 3 19 +0  
Total Volume and Open Interest 3 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230623 96~13 96~27 96~13 96~14 +1~03 22 75 -20 Hover/Click
Sep23 230623 95~17 97~00 95~10 96~02 +0~25 224,735 508,342 +8,211 Hover/Click
Total Volume and Open Interest 224,757 508,417 +8,191  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230623 96.000 96.070 96.000 96.055 +0.055 131,967 573,126 -6,699  
Dec23 230623 95.950 96.055 95.950 96.030 +0.080 141,299 474,127 -6,460  
Mar24 230623 96.045 96.165 96.045 96.135 +0.090 129,749 455,398 +5,258  
Total Volume and Open Interest 1,058,815 3,496,572 +12,810  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230623 95.39 95.40 95.33 95.36 -0.04 25,479 215,363 +468  
Dec23 230623 95.31 95.32 95.20 95.25 -0.06 19,009 187,912 +3,450  
Mar24 230623 95.35 95.36 95.22 95.28 -0.07 7,291 143,229 -349  
Jun24 230623 95.46 95.48 95.32 95.39 -0.08 5,045 125,115 +156  
Sep24 230623 95.60 95.62 95.44 95.52 -0.08 6,364 105,516 -465  
Dec24 230623 95.74 95.77 95.60 95.67 -0.08 3,568 62,011 -54  
Mar25 230623 95.87 95.89 95.74 95.80 -0.07 1,327 36,119 +427  
Jun25 230623 95.98 96.01 95.86 95.93 -0.05 1,345 17,610 +352  
Sep25 230623 96.05 96.05 95.97 96.02 -0.04 37 724 -5  
Dec25 230623 96.08 96.08 96.08 96.08 -0.03 0 187 +0  
Total Volume and Open Interest 69,466 894,241 +3,980  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230623 96.02 96.06 95.97 96.02 -0.01 173,233 995,568 -4,703  
Dec23 230623 96.02 96.02 96.02 96.02 -0.01        
Total Volume and Open Interest 173,233 995,568 -4,703  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230623 96.07 96.10 95.96 96.03 -0.05 131,997 744,883 -1,410  
Dec23 230623 96.03 96.03 96.03 96.03 -0.05        
Total Volume and Open Interest 131,997 744,883 -1,410  
Gold(CMX) Weekly Monthly
Jun23 230623 1918.7 1932.5 1918.7 1919.1 +6.4 237 884 -15 Hover/Click
Aug23 230623 1923.5 1949.0 1919.5 1929.6 +5.9 171,779 363,373 -1,317 Hover/Click
Oct23 230623 1942.8 1967.1 1939.1 1948.9 +5.9 1,662 12,824 +273 Hover/Click
Dec23 230623 1962.3 1987.3 1958.6 1968.4 +5.9 5,128 46,457 +2,336 Hover/Click
Feb24 230623 1982.9 2003.4 1979.4 1987.8 +5.6 506 6,486 -117 Hover/Click
Apr24 230623 1999.5 2023.9 1997.9 2006.9 +5.1 343 2,749 +176 Hover/Click
Jun24 230623 2027.2 2027.2 2025.7 2025.7 +5.1 84 1,578 +48 Hover/Click
Aug24 230623 2058.0 2059.4 2043.0 2043.0 +4.2 19 199 +4 Hover/Click
Oct24 230623 2058.6 2058.6 2058.6 2058.6 +4.0 7 51 +0 Hover/Click
Dec24 230623 2068.2 2088.5 2068.2 2073.6 +3.6 19 766 -5 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 180,154 438,047 +1,371  
Silver(CMX) Weekly Monthly
Jul23 230623 2229.0 2271.0 2214.0 2235.4 -11.3 57,666 46,770 -6,750 Hover/Click
Sep23 230623 2247.5 2290.0 2234.0 2254.9 -12.1 22,576 85,511 +3,339 Hover/Click
Dec23 230623 2281.0 2322.5 2266.5 2287.8 -12.1 802 9,740 -5 Hover/Click
Mar24 230623 2316.0 2347.5 2310.0 2321.0 -12.7 109 1,682 +8 Hover/Click
May24 230623 2335.0 2342.8 2335.0 2342.8 -12.7 43 357 +20 Hover/Click
Jul24 230623 2365.5 2365.5 2365.5 2365.5 -12.7 10 171 -2 Hover/Click
Sep24 230623 2386.6 2386.6 2386.6 2386.6 -12.7 0 9 +0 Hover/Click
Total Volume and Open Interest 81,311 145,054 -3,362  
Platinum(NYMEX) Weekly Monthly
Jul23 230623 923.6 931.6 919.4 923.7 -2.8 32,813 21,139 -7,538 Hover/Click
Oct23 230623 930.9 934.3 923.5 926.9 -2.2 16,217 45,453 +5,807 Hover/Click
Jan24 230623 934.9 938.7 930.4 933.3 -2.1 200 1,038 +62 Hover/Click
Apr24 230623 938.7 943.3 935.7 937.4 -3.4 85 135 -23 Hover/Click
Total Volume and Open Interest 49,324 67,802 -1,690  
Palladium(NYMEX) Weekly Monthly
Jun23 230623 1268.10 1268.10 1268.10 1268.10 +6.40 0 12 -2 Hover/Click
Sep23 230623 1283.00 1292.50 1268.00 1279.00 +6.40 3,250 13,085 +623 Hover/Click
Dec23 230623 1290.00 1304.50 1288.00 1292.40 +6.50 144 231 +89 Hover/Click
Total Volume and Open Interest 3,447 13,387 +760  
Copper(CMX) Weekly Monthly
Jul23 230623 389.05 389.10 378.60 380.35 -8.65 66,006 35,864 -6,406 Hover/Click
Sep23 230623 390.05 390.15 379.75 381.55 -8.50 43,049 102,626 +4,241 Hover/Click
Dec23 230623 390.60 390.95 380.80 382.55 -8.35 5,388 38,723 +42 Hover/Click
Mar24 230623 391.10 391.10 381.50 383.15 -8.25 1,268 14,594 +338 Hover/Click
May24 230623 390.00 390.00 382.00 383.20 -8.15 516 3,600 +248 Hover/Click
Total Volume and Open Interest 117,470 203,606 -1,497  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230623 34250 34250 33888 33977 -233 133,727 92,003 +2,049 Hover/Click
Dec23 230623 34445 34532 34200 34274 -239 113 236 +19 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 133,840 92,240 +2,068  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230616 34392 34582 34365 34582 +162 15,393 16,440 -6,265 Hover/Click
Sep23 230623 34247 34249 33889 33977 -233 65,173 14,010 -430 Hover/Click
Dec23 230623 34525 34533 34199 34274 -239 221 236 +12 Hover/Click
Mar24 230623 34471 34471 34471 34471 -227 4 7 +0 Hover/Click
Total Volume and Open Interest 65,398 14,253 -418  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230623 4425.75 4426.25 4381.50 4389.00 -34.75 1,384,002 2,195,200 -12,687 Hover/Click
Dec23 230623 4470.25 4471.75 4428.00 4435.00 -35.25 1,410 9,838 +69 Hover/Click
Mar24 230623 4484.00 4484.00 4477.50 4483.25 -36.25 13 1,976 +1 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 1,385,425 2,209,954 -12,617  
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 230623 4425.50 4426.25 4381.75 4389.00 -34.75 733,378 107,876 +4,424 Hover/Click
Dec23 230623 4473.50 4473.50 4428.00 4435.00 -35.25 1,263 1,637 +123 Hover/Click
Mar24 230623 4504.00 4504.00 4478.00 4483.25 -36.25 18 195 -1 Hover/Click
Total Volume and Open Interest 734,659 109,739 +4,546  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230623 15236.00 15236.00 14985.25 15058.25 -156.50 611,017 247,184 -411 Hover/Click
Dec23 230623 15416.00 15421.25 15174.00 15245.25 -158.75 2,064 3,332 +760 Hover/Click
Mar24 230623 15415.00 15437.00 15413.75 15437.00 -156.00 2 4 +0 Hover/Click
Total Volume and Open Interest 613,083 250,640 +349  
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 230623 15236.00 15236.50 14984.75 15058.25 -156.50 994,988 78,773 +9,872 Hover/Click
Dec23 230623 15420.75 15422.25 15173.50 15245.25 -158.75 2,409 1,468 +84 Hover/Click
Total Volume and Open Interest 997,402 80,345 +9,959  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230623 2570.80 2570.80 2532.70 2536.50 -30.30 8,981 38,443 -115 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 8,981 38,443 -115  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 79,461 0 -90,572  
Jul23 230623 15.75 16.40 15.75 15.95 +0.17 55,497 207,498 -3,273  
Aug23 230623 17.29 17.77 17.28 17.57 +0.22 34,908 80,259 +5,896  
Sep23 230623 18.70 19.10 18.67 18.90 +0.21 11,346 44,482 +705  
Total Volume and Open Interest 115,598 391,907 +4,390  
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 -30.70 164,171 525,998 -4,782 Hover/Click
Dec23 230623 1886.70 1886.70 1849.20 1852.60 -31.40 35 173 +5 Hover/Click
Mar24 230623 1874.50 1874.50 1870.60 1874.50 -27.10       Hover/Click
Total Volume and Open Interest 164,206 526,171 -4,777  
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 230623 1866.00 1868.00 1830.00 1834.60 -30.70 66,616 14,871 -410 Hover/Click
Dec23 230623 1887.40 1887.40 1849.30 1852.60 -31.40 188 193 +14 Hover/Click
Total Volume and Open Interest 66,804 15,066 -396  
Nikkei 225(CME)
Sep23 230623 33535 33575 32415 32700 -805 10,128 16,231 -483  
Dec23 230623 33270 33270 32385 32605 -775 0 1 +0  
Total Volume and Open Interest 10,128 16,232 -483  
Nikkei 225(SGX) Weekly Monthly
Sep23 230623 33190 33515 32515 32690 -505 44,124 121,008 -2,838  
Dec23 230623 32910 32965 32465 32465 -505 2 9,265 +8  
Mar24 230623 32400 32400 32400 32400 -510 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230623 33150 33515 32520 32670 -500 838,852 342,490 -11,848  
Dec23 230623 32915 33280 32285 32450 -500 16,561 11,635 +187  
Mar24 230623 32850 33210 32220 32370 -500 1,809 2,796 +64  
Total Volume and Open Interest 921,972 453,483 -11,343  
Nikkei 225(JPX)
Sep23 230623 33150 33520 32520 32670 -500 70,406 204,303 -2,481  
Dec23 230623 32910 33280 32290 32450 -500 1,245 37,364 +7  
Mar24 230623 32930 33160 32270 32370 -500 15 4,349 +306  
Total Volume and Open Interest 71,675 286,639 -2,167  
Nikkei 225(CME) Yen
Sep23 230623 33465 33515 32350 32635 -810 28,140 53,601 -1,241  
Dec23 230623 32235 33245 32145 32395 -820 0 7 +0  
Mar24 230623 32345 32345 32345 32345 -820        
Total Volume and Open Interest 28,141 53,611 -1,241  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230623 32635 32635 32635 32635 -810 1 0 -1  
Dec23 230623 32395 32395 32395 32395 -820        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Jul23 230623 7181.0 7207.0 7141.0 7176.5 -40.5 71,633 205,449 +905  
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 2 835 +0  
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 71,635 206,290 +905  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230623 19156 19216 18792 18875 -375 118,099 108,840 +1,583  
Jul23 230623 19060 19125 18700 18785 -383 3,914 15,828 +1,985  
Aug23 230623 18859 18859 18859 18859 -375 4 18 +4  
Total Volume and Open Interest 122,782 137,576 +3,968  
DAX(EUREX) Weekly Monthly
Sep23 230623 16103.0 16111.0 15855.0 15944.0 -161.0 69,937 78,577 +3,699  
Dec23 230623 16145.0 16153.0 16043.0 16092.0 -165.0 54 67 +19  
Mar24 230623 16254.0 16254.0 16254.0 16254.0 -170.0        
Total Volume and Open Interest 69,991 78,644 +3,718  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230623 16113.0 16113.0 15856.0 15944.0 -161.0 40,127 12,140 +1,574  
Dec23 230623 16160.0 16181.0 16020.0 16092.0 -165.0 23 31 +7  
Total Volume and Open Interest 40,150 12,171 +1,581  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230623 4334 4334 4275 4291 -37 836,468 3,163,859 +54,011  
Dec23 230623 4310 4328 4310 4318 -38 52 62,923 +23  
Total Volume and Open Interest 836,520 3,257,389 +54,034  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230623 11209 11309 11202 11282 +59 25,159 125,717 -8,582  
Dec23 230623 11318 11318 11316 11316 +58 7 616 -3  
Mar24 230623 11267 11267 11267 11267 +57 1 1 +0  
Total Volume and Open Interest 25,167 126,334 -8,585  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230623 7524.00 7526.50 7450.50 7471.00 -38.00 110,300 560,069 +4,909  
Dec23 230623 7537.50 7537.50 7537.50 7537.50 -38.00 0 96 +0  
Mar24 230623 7579.00 7579.00 7579.00 7579.00 -38.00 1 8 +1  
Total Volume and Open Interest 110,301 560,173 +4,910  
SPI 200(SFE) Weekly Monthly
Sep23 230623 7152.0 7160.0 7048.0 7059.0 -93.0 66,142 250,650 +1,293  
Dec23 230623 7170.0 7170.0 7104.0 7104.0 -93.0 1 490 +0  
Mar24 230623 7037.0 7037.0 7037.0 7037.0 -93.0        
Total Volume and Open Interest 66,164 251,401 +1,296  
FTSE MIB(ISE)
Sep23 230623 27395.00 27450.00 27230.00 27337.00 -198.00 17,652 86,160 +1,904  
Dec23 230623 27425.00 27475.00 27290.00 27364.00 -198.00 60 357 +43  
Mar24 230623 27259.00 27259.00 27259.00 27259.00 -198.00        
Total Volume and Open Interest 17,712 86,517 +1,947  
KOSPI 200(KFE)
Sep23 230623 343.05 343.45 339.65 340.25 -2.00 181,275 280,669 -4,194  
Dec23 230623 345.00 345.25 341.50 341.80 -2.25 215 25,908 -24  
Mar24 230623 342.00 342.00 342.00 342.00 -1.35 0 11,815 +0  
Total Volume and Open Interest 181,490 339,534 -4,213  
GSCI(CME) Weekly Monthly
Jul23 230623 548.05 548.05 535.40 548.05 unch 1 543 +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 1 543 +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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9