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 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230628 1486.75 1500.00 1435.75 1451.00 -44.00 51,073 45,376 -8,956 Hover/Click
Aug23 230628 1390.50 1401.25 1351.25 1361.00 -34.50 38,033 67,415 +2,909 Hover/Click
Sep23 230628 1306.75 1312.75 1270.75 1278.25 -30.25 15,265 45,599 +768 Hover/Click
Nov23 230628 1293.50 1295.50 1256.75 1265.00 -29.25 129,267 313,980 +5,848 Hover/Click
Jan24 230628 1302.25 1304.25 1265.75 1274.50 -28.75 18,631 50,437 -141 Hover/Click
Mar24 230628 1295.75 1298.75 1262.25 1270.50 -26.75 11,153 57,583 +1,753 Hover/Click
May24 230628 1291.00 1296.00 1261.50 1269.50 -25.50 6,352 29,631 +1,142 Hover/Click
Jul24 230628 1291.50 1297.00 1262.50 1271.50 -24.50 2,277 15,113 +470 Hover/Click
Aug24 230628 1259.50 1259.50 1246.50 1254.50 -24.25 1 923 +1 Hover/Click
Sep24 230628 1227.25 1232.25 1212.25 1219.75 -24.25 0 868 +0 Hover/Click
Nov24 230628 1229.00 1234.00 1198.50 1207.50 -24.75 465 8,204 -16 Hover/Click
Jan25 230628 1210.75 1210.75 1204.50 1210.75 -24.50 0 83 +0 Hover/Click
Mar25 230628 1203.25 1203.25 1202.00 1203.25 -23.75 0 5 +0 Hover/Click
May25 230628 1197.50 1197.50 1192.50 1197.50 -22.00 0 849 +0 Hover/Click
Total Volume and Open Interest 272,520 636,409 +3,779  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230628 408.20 408.20 396.00 401.80 -5.50 33,483 26,109 -10,298 Hover/Click
Aug23 230628 400.80 400.80 389.50 393.70 -6.30 26,900 90,216 +3,090 Hover/Click
Sep23 230628 393.40 393.40 383.00 386.20 -7.10 10,541 63,304 +2,989 Hover/Click
Oct23 230628 386.60 386.60 377.00 379.50 -7.30 7,924 41,549 +810 Hover/Click
Dec23 230628 386.00 386.00 375.30 378.00 -7.40 43,145 190,856 +5,322 Hover/Click
Jan24 230628 382.20 382.30 373.60 376.20 -7.10 8,066 43,446 +1,111 Hover/Click
Mar24 230628 377.20 377.20 368.20 370.60 -6.60 3,117 23,868 +361 Hover/Click
May24 230628 371.40 371.60 364.60 367.40 -5.80 1,663 12,936 +47 Hover/Click
Jul24 230628 370.40 371.70 364.90 368.30 -5.30 831 6,518 +158 Hover/Click
Aug24 230628 369.00 369.00 363.60 366.40 -5.30 113 1,622 +14 Hover/Click
Total Volume and Open Interest 136,030 505,064 +3,634  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230628 60.40 61.75 58.75 59.62 -0.93 36,230 22,246 -8,366 Hover/Click
Aug23 230628 58.90 60.20 57.17 57.67 -1.23 37,796 88,233 +1,568 Hover/Click
Sep23 230628 57.97 59.17 56.16 56.53 -1.44 13,273 55,736 +1,589 Hover/Click
Oct23 230628 57.34 58.38 55.51 55.84 -1.47 8,938 36,021 +941 Hover/Click
Dec23 230628 57.16 58.16 55.30 55.58 -1.54 56,459 174,704 +1,041 Hover/Click
Jan24 230628 57.00 57.90 55.08 55.33 -1.58 6,690 33,619 +273 Hover/Click
Mar24 230628 56.16 57.40 54.58 54.80 -1.65 3,548 27,822 +810 Hover/Click
May24 230628 56.09 57.01 54.15 54.36 -1.73 4,122 19,051 -135 Hover/Click
Jul24 230628 56.31 56.60 53.76 53.93 -1.78 3,296 23,317 +1,533 Hover/Click
Aug24 230628 55.35 56.10 53.32 53.47 -1.81 182 1,994 +39 Hover/Click
Total Volume and Open Interest 171,257 490,118 -486  
Canola(WCE) Weekly Monthly
Jul23 230628 743.5 743.5 706.6 711.0 -28.3 7,652 8,999 -2,783 Hover/Click
Nov23 230628 711.8 718.5 695.0 700.5 -13.2 17,460 147,022 +603 Hover/Click
Jan24 230628 717.5 724.6 701.4 707.0 -12.6 1,932 25,847 +493 Hover/Click
Mar24 230628 718.8 726.3 703.9 709.3 -11.9 767 14,990 +98 Hover/Click
May24 230628 723.6 727.1 707.6 712.4 -10.4 372 5,747 +33 Hover/Click
Total Volume and Open Interest 28,355 206,999 -1,481  
Corn(CBOT) Weekly Monthly
Jul23 230628 625.00 631.00 582.00 590.00 -33.00 117,529 95,709 -23,060 Hover/Click
Sep23 230628 558.00 558.50 529.00 531.25 -25.00 144,640 436,432 +16,671 Hover/Click
Dec23 230628 562.00 562.50 534.00 536.75 -24.25 196,161 518,076 +16,067 Hover/Click
Mar24 230628 571.75 572.00 544.25 546.75 -23.50 23,644 93,638 +5,113 Hover/Click
May24 230628 574.75 575.75 549.00 551.75 -22.25 9,936 30,161 +1,248 Hover/Click
Jul24 230628 572.00 574.50 550.25 552.50 -20.50 9,214 54,002 +3,194 Hover/Click
Sep24 230628 529.00 531.50 518.25 520.00 -10.00 1,057 10,951 +394 Hover/Click
Dec24 230628 522.50 524.50 512.00 514.00 -8.50 3,656 39,369 +1,270 Hover/Click
Mar25 230628 529.75 531.00 520.00 521.50 -8.50 25 1,333 +9 Hover/Click
May25 230628 525.25 525.25 523.50 524.25 -8.00 0 51 +0 Hover/Click
Total Volume and Open Interest 505,890 1,282,065 +20,911  
Wheat(CBOT) Weekly Monthly
Jul23 230628 684.75 692.50 653.25 655.75 -29.25 37,363 23,185 -9,795 Hover/Click
Sep23 230628 698.50 706.25 667.50 669.75 -29.25 95,716 145,593 +1,568 Hover/Click
Dec23 230628 718.00 722.50 684.50 686.75 -29.50 38,568 86,619 +2,480 Hover/Click
Mar24 230628 731.25 736.75 699.75 702.00 -29.00 12,065 26,942 +1,996 Hover/Click
May24 230628 736.00 742.75 707.00 709.75 -27.00 4,657 11,398 +381 Hover/Click
Jul24 230628 734.25 741.50 710.00 712.75 -24.00 2,021 14,402 +27 Hover/Click
Total Volume and Open Interest 191,482 313,754 -3,046  
Wheat(KCBT) Weekly Monthly
Jul23 230628 835.50 839.50 798.50 800.75 -37.00 9,899 8,919 -3,749 Hover/Click
Sep23 230628 838.00 841.75 802.50 805.75 -33.75 22,751 78,639 +1,188 Hover/Click
Dec23 230628 837.50 843.00 805.00 808.25 -32.25 8,320 49,835 +1,802 Hover/Click
Mar24 230628 829.50 838.75 801.50 805.50 -30.50 2,595 19,677 +504 Hover/Click
May24 230628 831.25 831.25 795.00 799.00 -28.25 696 3,355 +37 Hover/Click
Jul24 230628 810.00 810.00 779.00 783.75 -21.75 303 3,499 +40 Hover/Click
Sep24 230628 787.50 806.75 780.25 783.00 -20.50 54 576 +17 Hover/Click
Total Volume and Open Interest 44,665 165,199 -143  
Wheat(MGE) Weekly Monthly
Jul23 230628 833.00 833.75 802.50 803.75 -29.50 3,739 2,814 -3,106 Hover/Click
Sep23 230628 844.50 846.00 816.75 818.25 -27.00 7,620 29,604 +302 Hover/Click
Dec23 230628 849.50 854.00 826.50 827.75 -26.00 2,003 12,686 -1 Hover/Click
Mar24 230628 855.00 855.00 835.25 836.75 -23.75 267 3,307 +19 Hover/Click
May24 230628 837.25 837.25 837.25 837.25 -22.75 18 204 -1 Hover/Click
Jul24 230628 825.00 825.00 825.00 825.00 -19.00 14 99 -1 Hover/Click
Total Volume and Open Interest 13,729 49,013 -2,767  
Oats(CBOT) Weekly Monthly
Jul23 230628 381.50 393.00 376.50 377.00 -8.00 412 1,054 -107 Hover/Click
Sep23 230628 394.00 407.25 391.00 393.25 -7.00 284 933 +15 Hover/Click
Dec23 230628 409.75 420.00 403.25 408.75 -4.00 402 2,069 +45 Hover/Click
Mar24 230628 418.75 428.25 418.50 419.00 -2.25 18 163 +7 Hover/Click
Total Volume and Open Interest 1,116 4,232 -40  
Rough Rice(CBOT) Weekly Monthly
Jul23 230628 17.60 17.67 17.22 17.49 -0.19 214 743 -150 Hover/Click
Sep23 230628 15.69 15.69 14.69 15.03 -0.68 505 7,364 +143 Hover/Click
Nov23 230628 15.31 15.31 14.98 15.12 -0.59 4 899 +1 Hover/Click
Jan24 230628 15.50 15.50 15.00 15.29 -0.57 0 61 +0 Hover/Click
Total Volume and Open Interest 723 9,068 -6  
Live Cattle(CME) Weekly Monthly
Jun23 230628 179.350 180.400 179.100 179.630 +0.330 512 1,952 -364 Hover/Click
Aug23 230628 172.400 174.550 172.300 173.880 +1.380 20,232 138,850 -500 Hover/Click
Oct23 230628 175.935 177.580 175.630 177.035 +0.955 13,154 86,749 +965 Hover/Click
Dec23 230628 180.000 181.235 179.735 180.880 +0.695 6,941 54,188 +76 Hover/Click
Feb24 230628 184.000 184.850 183.535 184.500 +0.400 3,436 24,818 +363 Hover/Click
Apr24 230628 186.400 186.950 185.935 186.485 unch 1,554 15,808 +55 Hover/Click
Total Volume and Open Interest 46,402 335,679 +748  
Feeder Cattle(CME) Weekly Monthly
Aug23 230628 239.435 240.700 238.000 240.250 +1.750 6,189 25,968 -217 Hover/Click
Sep23 230628 243.285 244.250 241.630 243.735 +1.750 2,901 10,699 +128 Hover/Click
Oct23 230628 245.000 246.450 244.035 245.985 +1.655 1,975 6,696 +95 Hover/Click
Nov23 230628 246.285 247.400 245.185 246.985 +1.450 1,486 6,341 +162 Hover/Click
Jan24 230628 246.300 246.600 244.535 246.285 +1.085 665 4,614 +150 Hover/Click
Mar24 230628 246.650 247.000 244.785 246.600 +0.915 192 1,502 +22 Hover/Click
Apr24 230628 249.000 249.500 247.750 249.250 +1.015 65 538 +0 Hover/Click
Total Volume and Open Interest 13,481 56,574 +341  
Lean Hogs(CME) Weekly Monthly
Jul23 230628 94.300 94.930 93.950 94.280 +0.150 7,008 18,687 -1,154 Hover/Click
Aug23 230628 91.400 92.100 90.680 91.100 +0.050 22,434 70,974 -1,101 Hover/Click
Oct23 230628 79.950 80.680 79.250 79.380 -0.400 14,282 41,448 +680 Hover/Click
Dec23 230628 77.080 77.730 75.800 76.080 -0.920 10,231 29,496 +1,523 Hover/Click
Feb24 230628 82.600 82.900 80.980 81.200 -1.230 5,746 17,175 +271 Hover/Click
Apr24 230628 87.900 88.080 86.300 86.500 -1.380 4,010 8,003 +1,159 Hover/Click
May24 230628 90.750 90.750 90.400 90.400 -1.200 31 165 +18  
Jun24 230628 97.180 97.180 96.050 96.330 -1.270 879 2,097 +407 Hover/Click
Total Volume and Open Interest 64,710 188,690 +1,829  
Class III Milk(CME) Weekly Monthly
Jun23 230628 14.91 14.91 14.91 14.91 -0.01 47 6,852 -23 Hover/Click
Jul23 230628 14.35 14.46 14.27 14.35 unch 1,366 6,573 -497 Hover/Click
Aug23 230628 15.17 15.23 14.95 15.04 -0.13 1,169 6,169 +417 Hover/Click
Sep23 230628 16.39 16.39 16.12 16.19 -0.19 407 3,238 +168 Hover/Click
Oct23 230628 17.32 17.32 17.10 17.14 -0.17 145 2,130 +69 Hover/Click
Nov23 230628 17.77 17.77 17.66 17.71 -0.15 87 1,640 -17 Hover/Click
Dec23 230628 17.67 17.70 17.61 17.66 -0.14 61 1,356 +22 Hover/Click
Jan24 230628 17.63 17.70 17.63 17.70 -0.05 11 443 +2 Hover/Click
Feb24 230628 17.80 17.80 17.76 17.80 -0.01 4 401 +1 Hover/Click
Mar24 230628 17.90 17.90 17.88 17.90 unch 3 424 +0 Hover/Click
Apr24 230628 17.93 17.93 17.90 17.91 -0.06 0 275 +0 Hover/Click
May24 230628 17.91 17.91 17.86 17.86 unch 4 271 +0 Hover/Click
Jun24 230628 17.91 17.98 17.90 17.98 unch 0 267 +0 Hover/Click
Total Volume and Open Interest 3,304 30,385 +142  
Cocoa(ICE) Weekly Monthly
Jul23 230628 3242 3292 3237 3292 +80 21 892 -84 Hover/Click
Sep23 230628 3267 3349 3259 3338 +80 25,746 157,153 -987 Hover/Click
Dec23 230628 3278 3359 3274 3347 +75 12,312 104,469 +25 Hover/Click
Mar24 230628 3252 3325 3243 3314 +70 4,073 52,286 +131 Hover/Click
May24 230628 3225 3287 3211 3277 +60 1,188 11,657 +58 Hover/Click
Jul24 230628 3197 3253 3183 3245 +55 546 7,847 +56 Hover/Click
Sep24 230628 3168 3218 3157 3213 +50 235 4,642 -14 Hover/Click
Total Volume and Open Interest 44,237 340,409 -769  
Coffee "C"(ICE) Weekly Monthly
Jul23 230628 170.45 170.80 165.00 165.65 -3.80 16 394 -512 Hover/Click
Sep23 230628 166.60 167.05 161.20 161.95 -5.00 21,741 89,396 +939 Hover/Click
Dec23 230628 165.30 165.50 160.00 160.80 -4.60 10,367 44,278 -196 Hover/Click
Mar24 230628 165.25 165.55 160.35 161.15 -4.10 4,843 20,133 +407 Hover/Click
May24 230628 165.80 166.10 161.25 162.10 -3.75 1,334 9,992 +89 Hover/Click
Jul24 230628 166.50 166.85 162.10 163.05 -3.50 323 4,827 -34 Hover/Click
Total Volume and Open Interest 38,959 175,963 +717  
Orange Juice(ICE) Weekly Monthly
Jul23 230628 266.30 268.50 259.55 264.25 -1.95 662 1,151 -493 Hover/Click
Sep23 230628 261.30 262.00 253.60 255.35 -5.15 963 6,520 +535 Hover/Click
Nov23 230628 255.05 255.05 250.00 250.75 -4.10 36 754 +2 Hover/Click
Jan24 230628 249.00 249.00 246.95 246.95 -3.45 0 80 +0 Hover/Click
Mar24 230628 245.00 245.15 245.00 245.15 -2.15 0 11 +0 Hover/Click
May24 230628 231.15 231.15 231.15 231.15 -2.15 0 7 +0 Hover/Click
Total Volume and Open Interest 1,661 8,523 +44  
Sugar #11(ICE) Weekly Monthly
Jul23 230628 23.28 23.29 22.46 22.57 -0.46 36,969 41,839 -17,830 Hover/Click
Oct23 230628 23.18 23.27 22.40 22.60 -0.38 92,503 413,723 -4,451 Hover/Click
Mar24 230628 23.17 23.27 22.46 22.65 -0.34 37,205 198,939 +1,441 Hover/Click
May24 230628 21.98 22.12 21.37 21.55 -0.31 11,890 80,990 +1,251 Hover/Click
Jul24 230628 21.51 21.65 20.93 21.10 -0.34 7,661 94,072 -542 Hover/Click
Oct24 230628 21.30 21.41 20.70 20.86 -0.41 5,198 40,199 +872 Hover/Click
Mar25 230628 21.33 21.37 20.65 20.80 -0.44 1,627 23,901 -77 Hover/Click
May25 230628 20.20 20.20 19.67 19.79 -0.32 604 6,750 +51 Hover/Click
Total Volume and Open Interest 194,233 914,259 -19,190  
London Cocoa(LCE) Weekly Monthly
Jul23 230628 2642 2671 2634 2667 +41 2,065 34,240 -595 Hover/Click
Sep23 230628 2536 2594 2536 2590 +53 12,600 91,673 +883 Hover/Click
Dec23 230628 2484 2546 2484 2542 +58 7,398 62,922 -183 Hover/Click
Mar24 230628 2429 2490 2429 2485 +58 7,413 96,854 -525 Hover/Click
May24 230628 2402 2458 2402 2451 +56 5,457 28,163 -384 Hover/Click
Jul24 230628 2380 2433 2379 2425 +53 1,783 12,465 +425 Hover/Click
Sep24 230628 2361 2410 2360 2403 +50 856 7,050 +160 Hover/Click
Total Volume and Open Interest 38,075 339,600 -103  
London Sugar(LCE) Weekly Monthly
Aug23 230628 628.00 638.40 620.00 628.80 +1.60 5,480 22,172 -798 Hover/Click
Oct23 230628 632.40 639.00 622.80 627.40 -2.70 5,751 29,563 +685 Hover/Click
Dec23 230628 632.20 638.90 622.70 626.30 -5.40 1,410 18,600 +96 Hover/Click
Mar24 230628 627.50 633.60 617.60 622.00 -5.10 978 9,576 +329 Hover/Click
May24 230628 620.80 625.10 610.00 615.10 -5.20 628 5,595 +444 Hover/Click
Total Volume and Open Interest 14,486 91,219 +814  
Cotton(ICE) Weekly Monthly
Jul23 230628 80.12 80.12 80.12 80.12 +2.48 116 94 -271 Hover/Click
Oct23 230628 76.19 78.22 76.19 78.08 +1.57 128 136 +40 Hover/Click
Dec23 230628 77.15 78.32 76.92 77.36 +0.30 18,710 125,191 +988 Hover/Click
Mar24 230628 77.27 78.42 77.27 77.55 +0.25 3,778 23,903 +584 Hover/Click
May24 230628 77.81 78.63 77.62 77.82 +0.19 1,277 6,801 -115 Hover/Click
Jul24 230628 78.10 78.79 77.90 78.05 +0.15 451 5,626 +53 Hover/Click
Total Volume and Open Interest 24,662 171,372 +1,214  
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 230628 68.01 69.73 67.05 69.56 +1.86 280,116 373,330 -5,283 Hover/Click
Sep23 230628 68.20 69.90 67.27 69.73 +1.83 94,212 308,290 -257 Hover/Click
Oct23 230628 68.28 69.91 67.42 69.77 +1.78 45,729 169,968 -3,696 Hover/Click
Nov23 230628 68.27 69.87 67.49 69.73 +1.72 29,291 89,910 +7,129 Hover/Click
Dec23 230628 68.22 69.79 67.48 69.64 +1.67 54,464 218,129 +711 Hover/Click
Jan24 230628 68.00 69.63 67.45 69.50 +1.61 8,561 56,667 +647 Hover/Click
Feb24 230628 67.86 69.45 67.38 69.34 +1.56 4,528 29,849 +427 Hover/Click
Mar24 230628 67.84 69.28 67.32 69.16 +1.51 13,067 58,517 +2,020 Hover/Click
Apr24 230628 67.77 69.03 67.27 68.95 +1.45 2,211 24,791 -185 Hover/Click
May24 230628 67.57 68.73 67.44 68.73 +1.41 2,328 20,463 +1,420 Hover/Click
Jun24 230628 67.36 68.60 66.83 68.50 +1.37 24,241 113,887 -1,241 Hover/Click
Jul24 230628 67.27 68.33 66.72 68.23 +1.31 3,040 19,446 +395 Hover/Click
Aug24 230628 67.96 67.96 67.96 67.96 +1.25 697 14,404 +321 Hover/Click
Sep24 230628 67.70 67.70 67.70 67.70 +1.21 2,015 38,872 +46 Hover/Click
Oct24 230628 67.46 67.46 67.46 67.46 +1.16 175 12,576 +2 Hover/Click
Nov24 230628 67.23 67.23 67.23 67.23 +1.10 246 17,818 -39 Hover/Click
Total Volume and Open Interest 595,162 1,866,900 +6,053  
e-miNY Crude Oil(NYM)
Aug23 230628 68.050 69.725 67.050 69.550 +1.850 10,581 2,633 -55  
Sep23 230628 68.200 69.875 67.275 69.725 +1.825 679 697 +39  
Oct23 230628 68.200 69.900 67.425 69.775 +1.775 22 77 +4  
Nov23 230628 68.450 69.850 67.525 69.725 +1.725 10 26 +1  
Dec23 230628 68.175 69.750 67.500 69.650 +1.675 151 448 -15  
Jan24 230628 67.950 69.600 67.450 69.500 +1.600 10 30 +1  
Feb24 230628 69.300 69.350 69.300 69.350 +1.575 3 15 -1  
Mar24 230628 68.750 69.150 68.750 69.150 +1.500 0 10 +0  
Apr24 230628 67.200 68.950 67.200 68.950 +1.450 0 3 +0  
May24 230628 68.725 68.725 68.725 68.725 +1.400        
Total Volume and Open Interest 11,462 4,053 -26  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230628 241.76 243.66 237.06 240.67 +0.77 27,498 18,784 -7,364 Hover/Click
Aug23 230628 239.35 241.31 234.67 239.48 +2.32 61,588 67,425 +778 Hover/Click
Sep23 230628 238.29 240.50 234.21 239.07 +2.70 27,163 40,107 +1,602 Hover/Click
Oct23 230628 237.46 240.06 234.05 238.84 +2.87 12,236 32,414 -530 Hover/Click
Nov23 230628 236.10 239.38 233.68 238.35 +3.04 7,265 25,296 +257 Hover/Click
Dec23 230628 235.45 238.47 232.82 237.55 +3.11 8,657 38,362 -1,310 Hover/Click
Jan24 230628 234.56 237.91 232.64 237.18 +3.14 2,311 15,294 +294 Hover/Click
Feb24 230628 234.30 237.34 232.12 236.54 +3.16 1,309 6,815 -154 Hover/Click
Mar24 230628 230.93 235.76 230.93 235.16 +3.14 1,651 11,138 +59 Hover/Click
Apr24 230628 230.29 233.59 229.28 232.87 +3.11 1,118 5,506 +308 Hover/Click
May24 230628 228.16 232.02 227.68 231.29 +3.10 449 3,212 +46 Hover/Click
Jun24 230628 227.90 230.90 225.90 229.99 +3.06 913 15,412 +96 Hover/Click
Jul24 230628 229.15 230.75 225.66 229.58 +3.01 130 1,610 +37 Hover/Click
Aug24 230628 230.02 230.07 225.74 229.41 +2.96 36 1,057 +1 Hover/Click
Total Volume and Open Interest 152,628 299,018 -5,819  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230628 254.61 261.71 251.97 260.34 +8.66 27,698 27,427 -3,888 Hover/Click
Aug23 230628 244.32 250.51 242.10 249.71 +7.50 61,297 88,441 -716 Hover/Click
Sep23 230628 236.47 241.32 233.98 240.77 +6.31 33,199 67,626 +1,289 Hover/Click
Oct23 230628 213.19 217.49 210.67 217.04 +5.16 12,383 52,975 +783 Hover/Click
Nov23 230628 206.99 211.19 204.69 210.97 +5.19 5,443 23,946 -256 Hover/Click
Dec23 230628 203.33 207.15 200.83 207.01 +5.13 5,188 25,039 -768 Hover/Click
Jan24 230628 200.10 205.49 199.42 205.37 +5.15 1,346 20,301 +169 Hover/Click
Feb24 230628 199.91 205.45 199.36 205.32 +5.12 765 6,708 +105 Hover/Click
Mar24 230628 201.12 206.34 200.45 206.34 +5.03 369 6,084 -10 Hover/Click
Apr24 230628 218.85 223.44 218.41 223.44 +5.16 227 2,702 +42 Hover/Click
Total Volume and Open Interest 148,307 331,824 -3,154  
e-miNY RBOB Gasoline(NYM)
Jul23 230628 253.80 260.34 253.80 260.34 +8.66 0 1 +0  
Aug23 230628 249.71 249.71 249.71 249.71 +7.50 0 1 +0  
Sep23 230628 240.77 240.77 240.77 240.77 +6.31        
Oct23 230628 217.04 217.04 217.04 217.04 +5.16        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230628 2.788 2.839 2.593 2.603 -0.160 31,600 20,010 -4,980 Hover/Click
Aug23 230628 2.807 2.878 2.647 2.668 -0.121 153,700 177,404 -3,706 Hover/Click
Sep23 230628 2.773 2.845 2.630 2.646 -0.109 70,921 281,960 +3,720 Hover/Click
Oct23 230628 2.843 2.913 2.719 2.732 -0.093 50,218 116,066 -55 Hover/Click
Nov23 230628 3.170 3.225 3.073 3.089 -0.066 21,242 83,354 +817 Hover/Click
Dec23 230628 3.562 3.612 3.491 3.504 -0.044 11,442 43,711 +113 Hover/Click
Jan24 230628 3.798 3.847 3.733 3.748 -0.037 19,180 80,266 -991 Hover/Click
Feb24 230628 3.736 3.776 3.662 3.678 -0.040 6,487 36,829 -562 Hover/Click
Mar24 230628 3.501 3.513 3.403 3.417 -0.045 10,696 64,861 -870 Hover/Click
Apr24 230628 3.177 3.198 3.104 3.117 -0.037 10,187 63,826 -98 Hover/Click
May24 230628 3.160 3.179 3.095 3.105 -0.031 3,433 29,983 +155 Hover/Click
Jun24 230628 3.260 3.274 3.197 3.204 -0.026 2,472 13,575 +27 Hover/Click
Jul24 230628 3.366 3.373 3.308 3.313 -0.023 1,825 13,988 +462 Hover/Click
Aug24 230628 3.403 3.415 3.354 3.358 -0.024 771 12,053 +122 Hover/Click
Sep24 230628 3.360 3.383 3.323 3.328 -0.023 1,287 11,716 +164 Hover/Click
Oct24 230628 3.453 3.460 3.394 3.405 -0.023 3,091 36,922 -10 Hover/Click
Total Volume and Open Interest 405,439 1,262,524 -4,489  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230628 72.62 74.20 71.57 74.03 +1.77 150,173 177,218 -15,520 Hover/Click
Sep23 230628 72.69 74.42 71.86 74.24 +1.73 275,700 546,702 -5,540 Hover/Click
Oct23 230628 72.89 74.48 72.04 74.30 +1.69 137,524 283,808 +2,325 Hover/Click
Nov23 230628 72.88 74.39 72.10 74.24 +1.67 81,382 173,808 +11 Hover/Click
Dec23 230628 72.79 74.28 72.08 74.11 +1.64 108,366 300,781 +6,803 Hover/Click
Jan24 230628 72.62 74.10 72.00 73.93 +1.60 30,539 88,072 +1,358 Hover/Click
Feb24 230628 72.50 73.90 71.88 73.75 +1.57 21,039 80,638 -1,799 Hover/Click
Mar24 230628 72.35 73.70 71.75 73.55 +1.52 18,054 75,202 +2,607 Hover/Click
Apr24 230628 72.13 73.45 71.62 73.35 +1.49 3,925 22,050 +76 Hover/Click
May24 230628 72.14 73.21 71.47 73.14 +1.44 1,116 27,974 +18 Hover/Click
Jun24 230628 71.92 73.06 71.31 72.93 +1.38 17,089 110,609 +1,384 Hover/Click
Jul24 230628 71.73 72.83 71.36 72.73 +1.35 811 19,256 +10 Hover/Click
Aug24 230628 72.52 72.52 72.52 72.52 +1.29 557 16,627 +197 Hover/Click
Sep24 230628 71.30 72.32 71.07 72.32 +1.24 825 26,261 -22 Hover/Click
Total Volume and Open Interest 875,592 2,289,646 -6,499  
Gas Oil(ICE) Weekly Monthly
Jul23 230628 703.25 707.50 688.00 704.00 -6.25 30,025 91,932 -3,968 Hover/Click
Aug23 230628 692.50 698.75 678.75 695.50 -4.25 61,863 132,065 +2,872 Hover/Click
Sep23 230628 689.00 696.00 676.50 693.00 -3.25 34,835 86,932 +1,811 Hover/Click
Oct23 230628 688.50 695.00 676.25 692.50 -2.75 18,100 79,594 +852 Hover/Click
Nov23 230628 683.00 690.50 672.50 688.25 -2.00 10,259 40,418 +642 Hover/Click
Dec23 230628 676.75 684.75 667.00 682.25 -1.50 25,071 103,997 -1,116 Hover/Click
Jan24 230628 676.00 683.00 666.25 681.00 -1.25 2,785 26,795 +288 Hover/Click
Feb24 230628 672.75 681.75 665.50 679.75 -1.25 1,318 16,364 -52 Hover/Click
Mar24 230628 672.75 679.50 664.50 677.75 -1.00 2,884 32,271 +411 Hover/Click
Apr24 230628 668.25 676.50 662.50 675.00 -1.25 1,043 11,045 +472 Hover/Click
Total Volume and Open Interest 194,837 717,988 +2,373  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230628 67.97 69.73 67.06 69.56 +1.86 38,168 93,357 -5,473 Hover/Click
Sep23 230628 68.17 69.89 67.30 69.73 +1.83 45,491 94,194 +305 Hover/Click
Oct23 230628 68.24 69.91 67.57 69.77 +1.78 30,020 43,952 +3,484 Hover/Click
Nov23 230628 68.26 69.87 67.63 69.73 +1.72 18,932 21,556 +293 Hover/Click
Dec23 230628 68.05 69.76 67.70 69.64 +1.67 16,899 78,616 -2,033 Hover/Click
Jan24 230628 68.46 69.50 68.21 69.50 +1.61 2,448 12,390 +678 Hover/Click
Feb24 230628 68.11 69.34 68.11 69.34 +1.56 817 7,288 +170 Hover/Click
Mar24 230628 68.33 69.20 68.33 69.16 +1.51 1,405 11,374 +75 Hover/Click
Apr24 230628 68.95 68.95 68.95 68.95 +1.45 116 3,349 +12 Hover/Click
May24 230628 67.96 68.73 67.96 68.73 +1.41 48 4,388 -4 Hover/Click
Jun24 230628 67.75 68.50 67.75 68.50 +1.37 2,350 37,600 +194 Hover/Click
Jul24 230628 68.23 68.23 68.23 68.23 +1.31 16 4,506 -9 Hover/Click
Aug24 230628 67.96 67.96 67.96 67.96 +1.25 0 3,977 +0 Hover/Click
Sep24 230628 67.70 67.70 67.70 67.70 +1.21 18 8,992 +7 Hover/Click
Oct24 230628 67.46 67.46 67.46 67.46 +1.16 12 1,962 +12 Hover/Click
Nov24 230628 67.23 67.23 67.23 67.23 +1.10 1 2,983 +1 Hover/Click
Total Volume and Open Interest 159,094 513,007 -1,933  
US Dollar Index(ICE) Weekly Monthly
Sep23 230628 102.155 102.815 102.120 102.548 +0.420 8,362 27,570 +878 Hover/Click
Dec23 230628 102.250 102.440 102.223 102.223 +0.420 2 425 +1 Hover/Click
Mar24 230628 101.882 101.882 101.882 101.882 +0.420 0 1 +0 Hover/Click
Total Volume and Open Interest 8,364 27,996 +879  
Australian Dollar(CME) Weekly Monthly
Sep23 230628 67.01 67.04 66.12 66.22 -0.83 67,639 139,807 -1,301 Hover/Click
Dec23 230628 67.08 67.19 66.28 66.38 -0.81 48 256 +10 Hover/Click
Mar24 230628 66.76 66.93 66.51 66.51 -0.80 0 89 +0 Hover/Click
Total Volume and Open Interest 67,737 140,900 -1,292  
British Pound(CME) Weekly Monthly
Sep23 230628 127.53 127.57 126.10 126.52 -1.03 69,381 215,898 +1,463 Hover/Click
Dec23 230628 127.28 127.28 126.00 126.40 -1.02 69 11,279 +0 Hover/Click
Mar24 230628 126.23 126.23 125.96 126.23 -1.00 47 216 +47 Hover/Click
Total Volume and Open Interest 69,827 229,191 +1,369  
Canadian Dollar(CME) Weekly Monthly
Sep23 230628 75.91 75.92 75.42 75.56 -0.42 69,006 156,704 +5,007 Hover/Click
Dec23 230628 76.00 76.01 75.53 75.66 -0.41 58 3,277 +45 Hover/Click
Mar24 230628 75.82 75.82 75.74 75.77 -0.39 0 299 +0 Hover/Click
Jun24 230628 75.82 75.82 75.70 75.82 -0.37 1 70 +0 Hover/Click
Total Volume and Open Interest 69,433 161,257 +5,204  
Japanese Yen(CME) Weekly Monthly
Sep23 230628 70.32 70.46 70.03 70.18 -0.15 147,363 240,428 +960 Hover/Click
Dec23 230628 71.45 71.47 71.07 71.21 -0.15 42 497 +11 Hover/Click
Mar24 230628 72.30 72.54 72.24 72.30 -0.16 0 56 +0 Hover/Click
Total Volume and Open Interest 147,714 245,789 +997  
Swiss Franc(CME) Weekly Monthly
Sep23 230628 112.89 112.93 112.23 112.54 -0.42 17,117 36,852 +572 Hover/Click
Dec23 230628 113.42 113.62 113.35 113.62 -0.42 98 494 +10 Hover/Click
Mar24 230628 114.75 114.75 114.56 114.75 -0.41 6 73 +6 Hover/Click
Total Volume and Open Interest 17,224 37,469 +591  
EuroFX(CME) Weekly Monthly
Sep23 230628 110.07 110.08 109.42 109.68 -0.38 135,042 717,558 -7,029 Hover/Click
Dec23 230628 110.44 110.55 109.91 110.16 -0.37 524 8,008 +33 Hover/Click
Mar24 230628 110.65 111.06 110.48 110.68 -0.36 28 1,568 +21 Hover/Click
Total Volume and Open Interest 137,846 730,187 -6,830  
Mexican Peso(CME) Weekly Monthly
Sep23 230628 576.25 577.50 574.88 577.00 +1.13 25,700 225,144 +788 Hover/Click
Dec23 230628 567.50 567.75 566.13 567.50 +1.13 1 1 +1 Hover/Click
Total Volume and Open Interest 25,701 225,204 +789  
Brazilian Real(CME) Weekly Monthly
Jul23 230628 208.00 208.45 205.30 206.55 -1.95 18,496 32,128 -13,886  
Aug23 230628 206.90 207.50 204.35 205.55 -2.00 16,004 18,961 +15,188  
Sep23 230628 203.30 204.35 203.25 204.35 -2.00 29 2,603 +28 Hover/Click
Oct23 230628 203.70 203.70 203.70 203.70 -1.95        
Total Volume and Open Interest 34,529 53,692 +1,330  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230628 127~180 128~130 127~140 128~080 +0~220 261,873 1,228,548 +4,912 Hover/Click
Dec23 230628 127~260 128~170 127~230 128~140 +0~220 9 21 +8 Hover/Click
Mar24 230628 128~160 128~160 128~160 128~160 +0~220       Hover/Click
Total Volume and Open Interest 261,882 1,228,569 +4,920  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230628 112~270 113~095 112~260 113~080 +0~135 1,186,600 4,663,614 +24,035 Hover/Click
Dec23 230628 113~170 113~290 113~150 113~280 +0~135 52 152 +29 Hover/Click
Mar24 230628 114~165 114~165 114~165 114~165 +0~135       Hover/Click
Total Volume and Open Interest 1,186,652 4,663,766 +24,064  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230628 107~230 107~230 107~186 107~186 +0~102 2 739 -1 Hover/Click
Sep23 230628 107~186 107~282 107~174 107~270 +0~086 746,645 5,013,261 +35,266 Hover/Click
Dec23 230628 108~160 108~160 108~160 108~160 +0~082       Hover/Click
Total Volume and Open Interest 746,647 5,014,000 +35,265  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230628 101~301 101~301 101~296 101~296 +0~035 152 831 -106 Hover/Click
Sep23 230628 101~296 102~010 101~284 102~001 +0~025 366,149 3,582,305 +21,832 Hover/Click
Dec23 230628 102~201 102~201 102~201 102~201 +0~025 2 11 +2 Hover/Click
Total Volume and Open Interest 366,303 3,583,147 +21,728  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230628 94.815 94.825 94.810 94.820 +0.010 18,993 202,637 -3,711  
Sep23 230628 94.070 94.110 94.050 94.100 +0.040 26,013 180,254 -495  
Dec23 230628 93.790 93.875 93.760 93.860 +0.090 43,545 236,198 +2,356  
Mar24 230628 93.790 93.930 93.760 93.905 +0.130 41,336 152,466 +1,305  
Jun24 230628 93.920 94.080 93.875 94.055 +0.155 37,956 123,571 +1,570  
Sep24 230628 94.125 94.300 94.080 94.265 +0.150 31,862 91,452 -2,700  
Dec24 230628 94.370 94.540 94.315 94.500 +0.140 34,124 146,826 -1,654  
Mar25 230628 94.585 94.760 94.520 94.710 +0.130 24,786 82,539 +1,576  
Jun25 230628 94.785 94.960 94.710 94.900 +0.120 24,442 70,753 +2,082  
Sep25 230628 94.970 95.140 94.890 95.075 +0.115 11,156 35,655 -629  
Dec25 230628 95.130 95.295 95.050 95.235 +0.115 14,145 62,358 -246  
Mar26 230628 95.290 95.445 95.200 95.375 +0.105 5,669 46,177 -116  
Jun26 230628 95.430 95.575 95.345 95.510 +0.100 5,265 27,888 +505  
Sep26 230628 95.555 95.690 95.475 95.625 +0.085 2,600 16,831 +155  
Dec26 230628 95.675 95.795 95.595 95.730 +0.070 3,063 22,086 +95  
Mar27 230628 95.790 95.890 95.710 95.825 +0.050 2,353 23,093 +232  
Jun27 230628 95.885 95.975 95.810 95.905 +0.030 2,122 10,657 -18  
Sep27 230628 95.970 96.030 95.895 95.970 +0.020 1,510 3,703 -157  
Total Volume and Open Interest 332,166 1,541,293 +469  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 337 2,566 -29  
Sep23 230628 136~24 137~26 136~17 137~19 +0~25 156,456 1,481,575 +3,226  
Dec23 230628 137~19 137~19 137~19 137~19 +0~25        
Total Volume and Open Interest 156,456 1,481,575 +3,226  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 509 812 -829  
Sep23 230628 118~315 119~185 118~295 119~165 +0~175 258,496 1,712,958 +2,175  
Dec23 230628 119~095 119~095 119~095 119~095 +0~175        
Total Volume and Open Interest 258,496 1,712,958 +2,175  
30 Day Federal Funds(CBOT)
Jun23 230628 94.925 94.925 94.923 94.925 unch 24,164 331,576 -2,332  
Jul23 230628 94.895 94.900 94.890 94.900 +0.005 11,991 373,721 +2,958  
Aug23 230628 94.740 94.750 94.725 94.735 -0.005 48,274 311,219 -3,467  
Sep23 230628 94.720 94.730 94.700 94.720 unch 4,951 68,298 -179  
Oct23 230628 94.695 94.705 94.660 94.685 -0.005 25,877 214,099 +303  
Nov23 230628 94.640 94.650 94.610 94.635 -0.005 35,760 185,690 -885  
Total Volume and Open Interest 210,450 1,735,284 -4,801  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230628 148.81 148.82 148.50 148.63 -0.17 657 16,103 +125 Hover/Click
Dec23 230628 148.53 148.53 148.53 148.53 -0.17       Hover/Click
Mar24 230628 148.53 148.53 148.53 148.53 -0.17       Hover/Click
Total Volume and Open Interest 657 16,103 +125  
Euro-Buxl(EUREX)
Sep23 230628 139.84 141.26 139.10 140.44 +0.64 62,093 197,139 -8,946  
Dec23 230628 140.12 140.12 140.12 140.12 +0.66 2 5 +2  
Mar24 230628 139.72 139.72 139.72 139.72 +0.64        
Total Volume and Open Interest 62,095 197,144 -8,944  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230628 134.24 134.85 133.92 134.58 +0.42 878,764 1,035,882 -264,810 Hover/Click
Dec23 230628 133.99 134.13 133.99 134.02 +0.44 8 22 -3 Hover/Click
Mar24 230628 134.06 134.06 134.06 134.06 +0.42       Hover/Click
Total Volume and Open Interest 878,772 1,035,904 -264,813  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230628 115.99 116.31 115.86 116.21 +0.28 588,308 1,376,275 -41,185 Hover/Click
Dec23 230628 117.50 117.50 117.50 117.50 +0.28 0 8 -1 Hover/Click
Mar24 230628 117.21 117.21 117.21 117.21 +0.28       Hover/Click
Total Volume and Open Interest 588,308 1,376,283 -41,186  
Euro-Schatz(EUREX)
Sep23 230628 104.94 105.06 104.92 105.03 +0.11 394,842 1,736,962 -13,299  
Dec23 230628 105.07 105.07 105.07 105.07 +0.15 4 8 +2  
Mar24 230628 104.86 104.86 104.86 104.86 +0.11        
Total Volume and Open Interest 394,846 1,736,970 -13,297  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230628 96.095 96.095 96.095 96.095 +0.035 0 69 +0  
Dec23 230628 96.040 96.040 96.040 96.040 +0.045 0 19 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230628 96~06 96~06 96~06 96~06 -1~31 8 18 -8 Hover/Click
Sep23 230628 95~16 96~10 95~08 95~31 +0~18 186,338 505,397 -159 Hover/Click
Total Volume and Open Interest 186,346 505,415 -167  
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 230628 96.060 96.105 96.055 96.095 +0.040 135,178 570,370 -5,514  
Dec23 230628 95.995 96.060 95.990 96.040 +0.050 111,847 479,033 +4,214  
Mar24 230628 96.070 96.130 96.055 96.110 +0.050 95,850 449,873 +2,691  
Total Volume and Open Interest 991,683 3,528,106 +31,652  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230628 95.43 95.61 95.43 95.51 +0.08 28,386 218,523 +5,635  
Dec23 230628 95.33 95.53 95.31 95.42 +0.08 13,861 189,972 +137  
Mar24 230628 95.36 95.58 95.35 95.45 +0.08 16,437 146,427 +1,568  
Jun24 230628 95.47 95.69 95.46 95.55 +0.07 13,390 123,518 -1,365  
Sep24 230628 95.63 95.83 95.62 95.70 +0.07 8,223 106,689 +146  
Dec24 230628 95.79 96.00 95.79 95.87 +0.07 7,226 65,143 +1,246  
Mar25 230628 95.95 96.13 95.93 96.02 +0.07 4,171 36,416 -162  
Jun25 230628 96.07 96.25 96.05 96.14 +0.07 3,450 18,495 +337  
Sep25 230628 96.19 96.25 96.17 96.23 +0.06 71 754 +28  
Dec25 230628 96.26 96.29 96.26 96.29 +0.05 0 187 +0  
Total Volume and Open Interest 95,215 906,579 +7,570  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230628 96.08 96.16 96.06 96.14 +0.06 125,356 994,160 -7,720  
Dec23 230628 96.14 96.14 96.14 96.14 +0.06        
Total Volume and Open Interest 125,356 994,160 -7,720  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230628 96.12 96.27 96.11 96.19 +0.06 139,365 741,951 -8,775  
Dec23 230628 96.19 96.19 96.19 96.19 +0.06        
Total Volume and Open Interest 139,365 741,951 -8,775  
Gold(CMX) Weekly Monthly
Jun23 230628 1912.3 1912.3 1912.3 1912.3 -1.7 71 574 -37 Hover/Click
Aug23 230628 1923.1 1926.1 1911.4 1922.2 -1.6 147,769 352,829 -2,961 Hover/Click
Oct23 230628 1943.1 1945.1 1930.5 1941.3 -1.7 721 13,164 +252 Hover/Click
Dec23 230628 1962.5 1964.0 1949.8 1960.8 -1.7 7,618 54,362 +2,229 Hover/Click
Feb24 230628 1982.1 1983.3 1970.3 1980.4 -1.7 504 6,529 +138 Hover/Click
Apr24 230628 2001.3 2001.3 1988.7 1999.3 -1.8 125 2,965 +45 Hover/Click
Jun24 230628 2016.1 2017.8 2016.1 2017.8 -1.9 27 1,651 +6 Hover/Click
Aug24 230628 2031.2 2035.0 2031.2 2035.0 -1.9 0 211 +0 Hover/Click
Oct24 230628 2045.9 2050.6 2045.9 2050.6 -1.9 0 54 +0 Hover/Click
Dec24 230628 2068.7 2068.7 2064.1 2065.6 -1.9 2 784 -2 Hover/Click
Feb25 230628 2083.0 2083.0 2083.0 2083.0 -1.9       Hover/Click
Apr25 230628 2101.2 2101.2 2101.2 2101.2 -1.9       Hover/Click
Total Volume and Open Interest 157,603 435,489 -503  
Silver(CMX) Weekly Monthly
Jul23 230628 2292.5 2299.5 2260.0 2288.9 -7.1 57,623 27,870 -11,497 Hover/Click
Sep23 230628 2311.0 2318.0 2279.0 2308.4 -6.4 38,786 92,691 +3,727 Hover/Click
Dec23 230628 2341.5 2347.0 2312.0 2339.9 -7.0 1,365 10,417 +220 Hover/Click
Mar24 230628 2376.0 2376.0 2352.0 2372.7 -7.0 107 1,714 +15 Hover/Click
May24 230628 2393.5 2393.5 2393.5 2393.5 -7.1 43 354 -6 Hover/Click
Jul24 230628 2415.7 2415.7 2415.7 2415.7 -7.2 34 197 +3 Hover/Click
Sep24 230628 2436.8 2436.8 2436.8 2436.8 -7.2 6 10 +1 Hover/Click
Total Volume and Open Interest 98,382 134,156 -7,492  
Platinum(NYMEX) Weekly Monthly
Jul23 230628 928.3 928.3 900.6 915.3 -13.2 19,468 11,621 -4,117 Hover/Click
Oct23 230628 932.2 932.8 908.5 924.9 -9.1 17,432 55,849 +5,204 Hover/Click
Jan24 230628 938.0 938.0 915.0 930.8 -8.8 172 1,294 +13 Hover/Click
Apr24 230628 944.8 945.9 922.2 936.9 -9.1 58 123 +7 Hover/Click
Total Volume and Open Interest 37,133 68,927 +1,108  
Palladium(NYMEX) Weekly Monthly
Sep23 230628 1295.50 1299.50 1204.50 1246.90 -47.20 2,338 13,391 -109 Hover/Click
Dec23 230628 1289.00 1292.00 1222.00 1260.60 -47.00 50 261 +18 Hover/Click
Mar24 230628 1300.00 1301.00 1243.00 1273.70 -47.70 25 83 +25 Hover/Click
Total Volume and Open Interest 2,415 13,738 -66  
Copper(CMX) Weekly Monthly
Jul23 230628 377.30 378.10 369.60 372.25 -4.80 47,676 17,599 -7,725 Hover/Click
Sep23 230628 379.00 380.00 371.80 374.25 -4.60 51,829 113,108 +5,746 Hover/Click
Dec23 230628 379.75 380.55 373.10 375.30 -4.35 7,854 39,579 +305 Hover/Click
Mar24 230628 379.15 380.80 373.90 375.95 -4.10 1,050 15,114 +263 Hover/Click
May24 230628 380.80 380.80 374.30 376.20 -3.85 113 3,670 +23 Hover/Click
Total Volume and Open Interest 110,333 197,393 -1,253  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230628 34169 34218 33993 34101 -82 131,127 95,205 +693 Hover/Click
Dec23 230628 34473 34512 34305 34397 -89 56 218 +6 Hover/Click
Mar24 230628 34510 34694 34510 34510 -153 0 1 +0 Hover/Click
Jun24 230628 34612 34612 34612 34612 -108       Hover/Click
Total Volume and Open Interest 131,183 95,424 +699  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230628 4414.00 4430.25 4399.25 4417.50 -1.25 1,622,416 2,177,833 -14,016 Hover/Click
Dec23 230628 4460.00 4477.25 4446.75 4464.75 -1.00 2,025 10,293 +353 Hover/Click
Mar24 230628 4505.00 4525.75 4497.00 4513.75 -1.25 11 1,987 +10 Hover/Click
Jun24 230628 4562.00 4566.50 4549.50 4562.00 -1.25 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,624,452 2,193,053 -13,653  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230628 15088.25 15219.00 15021.25 15130.00 +18.50 649,993 245,089 -4,231 Hover/Click
Dec23 230628 15280.00 15408.25 15212.75 15319.50 +18.00 1,438 4,131 +377 Hover/Click
Mar24 230628 15551.00 15559.25 15472.50 15513.50 +14.75 0 4 +0 Hover/Click
Total Volume and Open Interest 651,431 249,344 -3,854  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230628 2596.50 2601.00 2577.90 2596.40 -1.30 10,318 38,265 -433 Hover/Click
Dec23 230628 2611.50 2615.10 2610.50 2611.50 -1.30       Hover/Click
Mar24 230628 2629.20 2629.20 2629.20 2629.20 -1.60       Hover/Click
Total Volume and Open Interest 10,318 38,265 -433  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 3,673 90,572 -18,866  
Jul23 230628 15.60 15.70 14.95 14.99 -0.57 71,131 197,787 -5,078  
Aug23 230628 16.90 17.00 16.30 16.37 -0.52 49,005 88,613 +5,334  
Sep23 230628 18.14 18.25 17.60 17.64 -0.50 17,673 47,322 +2,728  
Total Volume and Open Interest 158,438 395,680 +4,752  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230628 1202.80 1202.80 1202.80 1202.80 +0.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230628 1863.10 1878.00 1852.40 1874.00 +8.30 198,695 523,694 -10,695 Hover/Click
Dec23 230628 1879.70 1895.50 1871.30 1892.30 +8.50 347 1,771 +272 Hover/Click
Mar24 230628 1911.20 1911.20 1892.10 1911.20 +7.90       Hover/Click
Total Volume and Open Interest 199,042 525,465 -10,423  
Nikkei 225(CME)
Sep23 230628 32815 33380 32650 33295 +435 7,609 15,663 -37  
Dec23 230628 33030 33215 32590 33215 +460 6 2 +0  
Total Volume and Open Interest 7,615 15,665 -37  
Nikkei 225(SGX) Weekly Monthly
Sep23 230628 32525 33140 32440 33120 +590 56,729 117,808 -3,357  
Dec23 230628 32895 32895 32895 32895 +590 3 9,270 +5  
Mar24 230628 32835 32835 32835 32835 +590 0 581 +0  
Total Volume and Open Interest 56,744 140,181 -3,355  
Nikkei 225 Mini(JPX)
Sep23 230628 32555 33140 32435 33140 +570 1,048,392 354,632 -739  
Dec23 230628 32335 32900 32205 32900 +570 18,122 11,482 +38  
Mar24 230628 32270 32830 32145 32830 +560 1,837 2,984 +79  
Total Volume and Open Interest 1,140,964 468,070 +2,145  
Nikkei 225(JPX)
Sep23 230628 32550 33140 32440 33140 +570 76,110 206,543 +1,687  
Dec23 230628 32280 32900 32230 32900 +570 974 37,392 +12  
Mar24 230628 32450 32830 32400 32830 +560 15 4,397 +47  
Total Volume and Open Interest 77,103 288,951 +1,746  
Nikkei 225(CME) Yen
Sep23 230628 32760 33315 32585 33240 +440 23,045 52,836 -908  
Dec23 230628 33010 33065 32400 33010 +440 0 11 +0  
Mar24 230628 32960 32960 32960 32960 +440        
Total Volume and Open Interest 23,045 52,850 -908  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230628 33240 33240 33240 33240 +440        
Dec23 230628 33010 33010 33010 33010 +440        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230628 7259.5 7315.0 7258.0 7298.5 +71.0 48,446 202,775 -14,270  
Aug23 230628 7318.0 7318.0 7318.0 7318.0 +71.0 0 5 +0  
Sep23 230628 7327.0 7349.0 7321.5 7338.0 +71.0 3 836 +2  
Dec23 230628 7388.0 7388.0 7388.0 7388.0 +71.0        
Mar24 230628 7451.5 7451.5 7451.5 7451.5 +71.0        
Jun24 230628 7363.5 7363.5 7363.5 7363.5 +71.0        
Total Volume and Open Interest 48,449 203,617 -14,268  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230628 19128 19231 19021 19137 -1 175,400 81,018 -27,598  
Jul23 230628 19050 19142 18931 19069 +14 70,712 56,016 +34,602  
Aug23 230628 19121 19121 19121 19121 -1 0 18 +0  
Total Volume and Open Interest 247,554 150,520 +7,464  
DAX(EUREX) Weekly Monthly
Sep23 230628 16017.0 16121.0 15995.0 16081.0 +101.0 57,304 76,147 -3,579  
Dec23 230628 16215.0 16265.0 16195.0 16231.0 +101.0 18 64 +2  
Mar24 230628 16397.0 16397.0 16397.0 16397.0 +102.0        
Total Volume and Open Interest 57,322 76,211 -3,577  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 42,319 10,971 -4,175  
Sep23 230628 16016.0 16121.0 15996.0 16081.0 +101.0 36,489 11,304 +593  
Dec23 230628 16215.0 16263.0 16215.0 16231.0 +101.0 10 32 -1  
Total Volume and Open Interest 36,499 11,336 +592  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 1,346,468 1,717,861 -1,025,214  
Sep23 230628 4347 4382 4343 4373 +40 667,505 3,114,081 -18,239  
Dec23 230628 4390 4404 4390 4401 +40 20 62,901 +0  
Total Volume and Open Interest 667,525 3,207,589 -18,239  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230628 11285 11301 11208 11224 +43 28,360 133,891 +1,746  
Dec23 230628 11258 11258 11258 11258 +43 0 608 +0  
Mar24 230628 11210 11210 11210 11210 +41 0 16 +0  
Total Volume and Open Interest 28,360 134,515 +1,746  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230628 7488.00 7529.50 7483.50 7514.50 +36.50 80,818 561,210 -1,773  
Dec23 230628 7583.50 7583.50 7583.50 7583.50 +36.50 0 96 +0  
Mar24 230628 7625.00 7625.00 7625.00 7625.00 +36.50 0 8 +0  
Total Volume and Open Interest 80,818 561,314 -1,773  
SPI 200(SFE) Weekly Monthly
Sep23 230628 7072.0 7175.0 7046.0 7153.0 +84.0 55,558 250,421 -1,667  
Dec23 230628 7198.0 7198.0 7198.0 7198.0 +84.0 0 492 +0  
Mar24 230628 7131.0 7131.0 7131.0 7131.0 +84.0        
Total Volume and Open Interest 55,582 251,173 -1,668  
FTSE MIB(ISE)
Sep23 230628 27660.00 27820.00 27555.00 27765.00 +233.00 19,166 86,028 +1,361  
Dec23 230628 27785.00 27830.00 27665.00 27792.00 +233.00 31 379 +16  
Mar24 230628 27687.00 27687.00 27687.00 27687.00 +233.00        
Total Volume and Open Interest 19,197 86,407 +1,377  
KOSPI 200(KFE)
Sep23 230628 342.70 342.80 338.95 339.55 -2.00 166,834 283,028 -415  
Dec23 230628 344.60 344.60 340.85 341.25 -2.05 196 26,282 -18  
Mar24 230628 341.35 341.35 341.35 341.35 -1.15 0 11,678 -2  
Total Volume and Open Interest 167,030 342,038 -425  
GSCI(CME) Weekly Monthly
Jul23 230628 529.50 535.65 528.95 533.35 -0.20 4 546 +3  
Aug23 230628 535.85 535.85 528.15 535.85 -0.20        
Sep23 230628 538.35 538.35 538.35 538.35 +4.80        
Total Volume and Open Interest 4 546 +3  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!