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 Thu June 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230629 1447.75 1485.50 1445.25 1483.00 +32.00 34,817 14,878 -13,435 Hover/Click
Aug23 230629 1359.00 1369.75 1356.00 1367.75 +6.75 45,693 69,116 +790 Hover/Click
Sep23 230629 1275.50 1289.25 1274.50 1279.75 +1.50 15,199 45,597 -695 Hover/Click
Nov23 230629 1262.00 1275.75 1260.00 1265.75 +0.75 143,627 311,761 +303 Hover/Click
Jan24 230629 1272.75 1285.25 1269.50 1274.25 -0.25 22,606 52,139 +538 Hover/Click
Mar24 230629 1266.25 1280.75 1266.25 1270.00 -0.50 11,854 57,886 -658 Hover/Click
May24 230629 1269.50 1280.00 1265.50 1268.75 -0.75 5,350 30,103 -756 Hover/Click
Jul24 230629 1270.50 1281.50 1266.75 1270.25 -1.25 2,130 15,714 +74 Hover/Click
Aug24 230629 1253.00 1260.25 1252.00 1253.00 -1.50 68 938 +5 Hover/Click
Sep24 230629 1223.25 1225.50 1217.75 1217.75 -2.00 87 987 +33 Hover/Click
Nov24 230629 1207.00 1216.75 1204.00 1206.00 -1.50 1,408 8,002 +114 Hover/Click
Jan25 230629 1217.75 1217.75 1208.75 1208.75 -2.00 3 87 +1 Hover/Click
Mar25 230629 1201.25 1204.25 1201.25 1201.25 -2.00 0 5 +0 Hover/Click
May25 230629 1192.50 1198.00 1192.50 1192.50 -5.00 1 850 +1 Hover/Click
Total Volume and Open Interest 282,852 608,413 -13,680  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230629 402.20 404.60 399.30 403.00 +1.20 29,970 9,011 -10,997 Hover/Click
Aug23 230629 393.80 397.40 390.10 396.90 +3.20 44,937 87,596 +691 Hover/Click
Sep23 230629 386.20 389.70 383.60 388.80 +2.60 20,875 64,668 +1,264 Hover/Click
Oct23 230629 380.50 383.50 376.40 382.00 +2.50 9,663 41,948 -32 Hover/Click
Dec23 230629 377.50 382.00 374.60 380.50 +2.50 52,517 189,095 +964 Hover/Click
Jan24 230629 375.80 380.00 372.80 378.00 +1.80 8,129 42,323 +800 Hover/Click
Mar24 230629 371.00 374.50 367.90 371.60 +1.00 4,958 23,488 -76 Hover/Click
May24 230629 366.80 371.20 364.60 367.90 +0.50 2,482 13,503 +340 Hover/Click
Jul24 230629 369.30 372.00 365.80 368.50 +0.20 2,169 6,790 +6 Hover/Click
Aug24 230629 367.50 370.00 364.00 366.80 +0.40 642 1,777 +111 Hover/Click
Total Volume and Open Interest 177,517 485,093 -6,548  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230629 59.84 61.20 59.40 60.83 +1.21 27,527 9,374 -5,894 Hover/Click
Aug23 230629 57.84 58.68 57.17 57.70 +0.03 49,928 91,438 -1,176 Hover/Click
Sep23 230629 56.53 57.34 55.89 56.20 -0.33 17,788 55,864 +1,510 Hover/Click
Oct23 230629 55.75 56.53 55.05 55.36 -0.48 11,154 34,965 +58 Hover/Click
Dec23 230629 55.58 56.22 54.67 54.97 -0.61 61,261 174,896 -546 Hover/Click
Jan24 230629 55.20 55.90 54.40 54.70 -0.63 6,316 34,198 +274 Hover/Click
Mar24 230629 54.70 55.33 53.88 54.22 -0.58 4,977 27,497 -120 Hover/Click
May24 230629 54.65 54.89 53.48 53.79 -0.57 3,715 18,848 -961 Hover/Click
Jul24 230629 54.26 54.50 53.09 53.39 -0.54 2,803 22,901 -652 Hover/Click
Aug24 230629 52.85 53.87 52.60 52.91 -0.56 185 2,002 -20 Hover/Click
Total Volume and Open Interest 186,691 479,365 -7,519  
Canola(WCE) Weekly Monthly
Jul23 230629 709.5 730.2 706.8 729.2 +18.2 4,511 1,756 -4,249 Hover/Click
Nov23 230629 699.8 713.6 694.1 711.0 +10.5 17,463 145,270 -1,501 Hover/Click
Jan24 230629 701.2 719.5 700.7 716.5 +9.5 3,278 27,870 +557 Hover/Click
Mar24 230629 705.1 721.9 705.1 718.8 +9.5 889 15,148 +111 Hover/Click
May24 230629 711.6 724.7 708.4 721.5 +9.1 207 5,816 +37 Hover/Click
Jul24 230629 713.3 726.0 713.3 722.6 +8.5 122 3,934 +101 Hover/Click
Total Volume and Open Interest 26,470 200,604 -4,944  
Corn(CBOT) Weekly Monthly
Jul23 230629 591.75 603.50 574.00 581.00 -9.00 89,617 27,220 -40,650 Hover/Click
Sep23 230629 534.75 538.25 521.00 523.50 -7.75 199,310 444,044 +8,516 Hover/Click
Dec23 230629 539.00 543.25 526.25 528.50 -8.25 243,428 504,223 -3,749 Hover/Click
Mar24 230629 548.75 552.75 536.50 538.75 -8.00 35,000 100,270 +3,184 Hover/Click
May24 230629 553.00 557.25 542.00 543.75 -8.00 16,494 32,669 +1,535 Hover/Click
Jul24 230629 553.75 558.00 543.00 544.50 -8.00 14,652 53,492 +506 Hover/Click
Sep24 230629 520.50 523.75 512.00 512.25 -7.75 2,188 10,883 +32 Hover/Click
Dec24 230629 514.50 518.00 506.75 507.00 -7.00 5,694 38,747 -114 Hover/Click
Mar25 230629 519.50 525.00 514.50 514.75 -6.75 93 1,383 +13 Hover/Click
May25 230629 527.00 527.00 517.75 517.75 -6.50 55 65 +13 Hover/Click
Total Volume and Open Interest 606,728 1,215,370 -30,705  
Wheat(CBOT) Weekly Monthly
Jul23 230629 655.50 663.75 650.75 653.00 -2.75 19,744 8,595 -7,831 Hover/Click
Sep23 230629 669.75 678.00 664.50 667.50 -2.25 70,475 143,063 +1,897 Hover/Click
Dec23 230629 686.00 694.50 681.75 684.50 -2.25 20,571 85,339 +701 Hover/Click
Mar24 230629 701.25 709.00 696.75 699.00 -3.00 6,761 27,719 +804 Hover/Click
May24 230629 709.00 716.75 704.50 706.25 -3.50 3,358 10,735 +118 Hover/Click
Jul24 230629 715.75 718.75 707.00 708.50 -4.25 2,443 14,178 -13 Hover/Click
Total Volume and Open Interest 124,376 295,354 -4,255  
Wheat(KCBT) Weekly Monthly
Jul23 230629 800.25 810.00 791.50 794.25 -6.50 6,008 2,562 -2,828 Hover/Click
Sep23 230629 805.00 815.25 796.00 800.00 -5.75 22,572 76,693 -1,234 Hover/Click
Dec23 230629 806.75 817.25 798.50 801.50 -6.75 8,279 48,361 -452 Hover/Click
Mar24 230629 805.50 814.00 796.25 798.50 -7.00 2,296 20,157 +516 Hover/Click
May24 230629 798.75 807.50 789.50 791.50 -7.50 591 3,290 +35 Hover/Click
Jul24 230629 785.00 792.00 772.00 773.75 -10.00 671 3,283 -216 Hover/Click
Sep24 230629 787.00 790.50 771.00 772.25 -10.75 25 587 +1 Hover/Click
Total Volume and Open Interest 40,455 155,632 -4,176  
Wheat(MGE) Weekly Monthly
Jul23 230629 804.50 818.00 803.00 807.50 +3.75 1,555 743 -725 Hover/Click
Sep23 230629 818.00 832.00 817.25 825.50 +7.25 6,317 29,381 -318 Hover/Click
Dec23 230629 827.00 841.25 825.75 835.00 +7.25 1,641 12,637 -152 Hover/Click
Mar24 230629 836.00 849.50 836.00 842.50 +5.75 588 3,479 +162 Hover/Click
May24 230629 841.75 841.75 841.75 841.75 +4.50 30 205 +1 Hover/Click
Jul24 230629 830.50 830.50 827.50 827.50 +2.50 20 114 +13 Hover/Click
Total Volume and Open Interest 10,153 46,862 -1,020  
Oats(CBOT) Weekly Monthly
Jul23 230629 377.75 383.50 367.00 367.75 -9.25 579 755 -215 Hover/Click
Sep23 230629 391.25 400.00 382.50 383.50 -9.75 529 1,141 +64 Hover/Click
Dec23 230629 410.00 415.75 401.00 401.75 -7.00 520 2,116 +47 Hover/Click
Mar24 230629 419.25 420.75 415.50 415.50 -3.50 37 197 +31 Hover/Click
Total Volume and Open Interest 1,665 4,222 -73  
Rough Rice(CBOT) Weekly Monthly
Jul23 230629 17.39 18.09 17.38 17.70 +0.22 76 527 -64 Hover/Click
Sep23 230629 15.03 15.13 14.81 14.96 -0.07 677 7,334 -102 Hover/Click
Nov23 230629 15.20 15.20 15.01 15.13 +0.01 73 912 +15 Hover/Click
Jan24 230629 15.40 15.40 15.30 15.31 +0.02 6 62 +1 Hover/Click
Total Volume and Open Interest 836 8,838 -148  
Live Cattle(CME) Weekly Monthly
Jun23 230629 180.100 180.200 179.500 179.750 +0.120 837 535 -619 Hover/Click
Aug23 230629 173.500 174.735 172.880 174.500 +0.620 26,529 136,688 -508 Hover/Click
Oct23 230629 176.685 177.880 176.350 177.685 +0.650 17,463 92,526 +2,369 Hover/Click
Dec23 230629 180.700 181.785 180.435 181.685 +0.805 9,741 55,474 +813 Hover/Click
Feb24 230629 184.535 185.250 184.080 185.150 +0.650 6,320 25,424 +537 Hover/Click
Apr24 230629 186.250 186.935 186.035 186.830 +0.345 5,693 14,889 -940 Hover/Click
Total Volume and Open Interest 70,347 340,375 +3,009  
Feeder Cattle(CME) Weekly Monthly
Aug23 230629 240.550 242.750 239.330 242.380 +2.130 8,789 26,115 +74 Hover/Click
Sep23 230629 243.800 246.130 242.900 245.800 +2.065 4,021 11,323 +207 Hover/Click
Oct23 230629 245.985 248.200 245.235 247.830 +1.845 2,159 6,761 +91 Hover/Click
Nov23 230629 247.050 248.850 246.150 248.350 +1.365 1,535 6,693 +321 Hover/Click
Jan24 230629 246.200 247.685 245.450 247.285 +1.000 716 4,723 +29 Hover/Click
Mar24 230629 246.900 248.035 246.000 247.600 +1.000 325 1,606 +78 Hover/Click
Apr24 230629 249.500 250.300 248.600 250.250 +1.000 190 594 +44 Hover/Click
Total Volume and Open Interest 17,863 58,091 +895  
Lean Hogs(CME) Weekly Monthly
Jul23 230629 93.900 95.600 93.630 95.450 +1.170 6,415 18,498 -121 Hover/Click
Aug23 230629 90.530 93.000 89.830 92.330 +1.230 17,746 71,429 +992 Hover/Click
Oct23 230629 79.050 80.250 78.330 79.350 -0.030 9,966 41,399 +237 Hover/Click
Dec23 230629 76.080 76.450 75.130 75.930 -0.150 7,519 30,741 +744 Hover/Click
Feb24 230629 81.200 81.300 80.330 81.050 -0.150 5,028 18,383 +955 Hover/Click
Apr24 230629 86.450 86.450 85.530 86.350 -0.150 2,088 9,322 +524 Hover/Click
May24 230629 89.700 90.050 89.580 89.900 -0.500 8 334 +7  
Jun24 230629 95.700 96.280 95.380 96.230 -0.100 485 2,612 +171 Hover/Click
Total Volume and Open Interest 49,454 193,526 +3,623  
Class III Milk(CME) Weekly Monthly
Jun23 230628 14.91 14.91 14.91 14.91 -0.01 21 6,860 +8 Hover/Click
Jul23 230629 14.38 14.45 14.06 14.09 -0.26 1,086 6,505 -398 Hover/Click
Aug23 230629 15.05 15.11 14.74 14.77 -0.27 1,066 6,705 +397 Hover/Click
Sep23 230629 16.21 16.26 15.92 15.96 -0.23 437 3,513 +161 Hover/Click
Oct23 230629 17.24 17.24 16.94 16.95 -0.19 98 2,243 +53 Hover/Click
Nov23 230629 17.77 17.79 17.52 17.52 -0.19 19 1,637 -4 Hover/Click
Dec23 230629 17.78 17.80 17.60 17.63 -0.03 60 1,344 -8 Hover/Click
Jan24 230629 17.74 17.76 17.65 17.73 +0.03 40 453 +20 Hover/Click
Feb24 230629 17.84 17.84 17.75 17.75 -0.05 24 406 +6 Hover/Click
Mar24 230629 17.84 17.84 17.84 17.84 -0.06 24 410 +1 Hover/Click
Apr24 230629 17.80 17.80 17.80 17.80 -0.11 5 277 +2 Hover/Click
May24 230629 17.80 17.80 17.80 17.80 -0.06 8 276 +5 Hover/Click
Jun24 230629 17.82 17.82 17.82 17.82 -0.16 5 267 +2 Hover/Click
Total Volume and Open Interest 2,881 24,391 -6,614  
Cocoa(ICE) Weekly Monthly
Jul23 230629 3253 3253 3218 3218 -74 19 662 -119 Hover/Click
Sep23 230629 3330 3341 3257 3261 -77 22,719 158,314 +1,947 Hover/Click
Dec23 230629 3341 3351 3271 3275 -72 11,672 105,968 +1,125 Hover/Click
Mar24 230629 3306 3315 3243 3247 -67 6,929 52,193 +256 Hover/Click
May24 230629 3272 3277 3212 3217 -60 4,641 14,115 +2,156 Hover/Click
Jul24 230629 3240 3241 3184 3190 -55 1,048 8,001 +216 Hover/Click
Sep24 230629 3208 3208 3155 3162 -51 615 4,667 +37 Hover/Click
Total Volume and Open Interest 47,992 345,661 +5,829  
Coffee "C"(ICE) Weekly Monthly
Jul23 230629 165.00 165.55 162.10 163.60 -2.05 45 367 -9 Hover/Click
Sep23 230629 161.75 163.30 157.75 161.60 -0.35 18,657 93,201 +667 Hover/Click
Dec23 230629 160.80 162.05 156.95 160.25 -0.55 7,683 45,558 +507 Hover/Click
Mar24 230629 161.30 162.35 157.70 160.85 -0.30 3,498 20,894 +619 Hover/Click
May24 230629 162.10 163.25 159.00 162.00 -0.10 1,156 9,822 -66 Hover/Click
Jul24 230629 163.00 164.20 160.45 163.15 +0.10 546 4,863 +33 Hover/Click
Total Volume and Open Interest 32,274 182,057 +1,939  
Orange Juice(ICE) Weekly Monthly
Jul23 230629 268.50 274.25 268.50 274.25 +10.00 292 443 -336 Hover/Click
Sep23 230629 256.05 260.75 255.40 259.90 +4.55 662 7,071 +177 Hover/Click
Nov23 230629 250.75 254.90 250.75 254.65 +3.90 141 868 +117 Hover/Click
Jan24 230629 250.15 250.15 250.15 250.15 +3.20 7 83 +3 Hover/Click
Mar24 230629 247.80 247.80 247.80 247.80 +2.65 2 13 +2 Hover/Click
May24 230629 233.80 233.80 233.80 233.80 +2.65 0 7 +0 Hover/Click
Total Volume and Open Interest 1,104 8,485 -37  
Sugar #11(ICE) Weekly Monthly
Jul23 230629 22.63 22.63 21.81 22.07 -0.50 9,609 19,928 -6,317 Hover/Click
Oct23 230629 22.66 22.70 21.88 22.08 -0.52 83,336 399,496 -5,287 Hover/Click
Mar24 230629 22.71 22.73 22.06 22.23 -0.42 32,197 197,337 +1,353 Hover/Click
May24 230629 21.65 21.65 21.00 21.17 -0.38 10,999 83,546 +80 Hover/Click
Jul24 230629 21.14 21.17 20.59 20.69 -0.41 7,067 94,612 +151 Hover/Click
Oct24 230629 20.90 20.94 20.41 20.48 -0.38 4,016 41,303 +203 Hover/Click
Mar25 230629 20.80 20.90 20.43 20.48 -0.32 1,595 24,005 -124 Hover/Click
May25 230629 19.79 19.91 19.50 19.55 -0.24 527 6,687 -57 Hover/Click
Jul25 230629 19.32 19.32 18.98 19.05 -0.18 378 6,368 +41 Hover/Click
Total Volume and Open Interest 149,939 881,151 -9,882  
London Cocoa(LCE) Weekly Monthly
Jul23 230629 2670 2674 2637 2642 -25 2,035 33,123 -332 Hover/Click
Sep23 230629 2588 2598 2545 2547 -43 9,253 93,104 +1,792 Hover/Click
Dec23 230629 2532 2549 2498 2500 -42 5,111 61,924 -685 Hover/Click
Mar24 230629 2485 2493 2445 2447 -38 7,328 96,772 -787 Hover/Click
May24 230629 2451 2458 2411 2413 -38 4,683 27,764 -767 Hover/Click
Jul24 230629 2431 2431 2387 2388 -37 1,938 12,760 +70 Hover/Click
Sep24 230629 2409 2409 2365 2366 -37 1,190 6,921 -146 Hover/Click
Total Volume and Open Interest 32,328 339,088 -619  
London Sugar(LCE) Weekly Monthly
Aug23 230629 629.60 631.50 612.10 620.60 -8.20 7,138 19,965 -1,388 Hover/Click
Oct23 230629 627.60 630.30 609.60 615.80 -11.60 7,611 30,554 -646 Hover/Click
Dec23 230629 626.50 628.40 609.30 613.20 -13.10 2,276 18,804 -197 Hover/Click
Mar24 230629 620.40 622.80 606.30 608.90 -13.10 972 10,033 +215 Hover/Click
May24 230629 613.00 615.30 602.00 603.10 -12.00 912 6,048 +226 Hover/Click
Total Volume and Open Interest 19,723 91,668 -1,615  
Cotton(ICE) Weekly Monthly
Jul23 230629 81.25 81.25 81.25 81.25 +1.13 50 8 -54 Hover/Click
Oct23 230629 78.10 80.10 77.29 79.21 +1.13 88 121 -14 Hover/Click
Dec23 230629 77.51 79.43 77.16 79.03 +1.67 17,986 126,956 +844 Hover/Click
Mar24 230629 77.64 79.38 77.33 79.04 +1.49 5,335 26,324 +1,403 Hover/Click
May24 230629 78.01 79.52 77.61 79.19 +1.37 803 6,949 +98 Hover/Click
Jul24 230629 77.96 79.65 77.84 79.30 +1.25 207 5,561 -78 Hover/Click
Total Volume and Open Interest 24,541 175,531 +2,188  
Crude Oil(NYM) Weekly Monthly
Aug23 230629 69.25 70.60 68.93 69.86 +0.30 368,295 344,998 -22,614 Hover/Click
Sep23 230629 69.37 70.73 69.11 70.02 +0.29 159,535 300,545 -6,774 Hover/Click
Oct23 230629 69.41 70.72 69.15 70.04 +0.27 96,777 175,309 +6,120 Hover/Click
Nov23 230629 69.44 70.62 69.10 69.97 +0.24 59,687 90,438 +399 Hover/Click
Dec23 230629 69.30 70.48 68.98 69.84 +0.20 105,103 217,911 +1,832 Hover/Click
Jan24 230629 69.19 70.29 68.84 69.68 +0.18 20,621 57,320 -114 Hover/Click
Feb24 230629 69.02 70.08 68.70 69.48 +0.14 8,109 29,077 -90 Hover/Click
Mar24 230629 68.96 69.86 68.53 69.29 +0.13 16,371 60,554 +1,877 Hover/Click
Apr24 230629 68.57 69.45 68.46 69.08 +0.13 1,771 24,868 -189 Hover/Click
May24 230629 68.60 69.30 68.26 68.85 +0.12 1,590 19,396 -24 Hover/Click
Jun24 230629 68.29 69.13 67.84 68.60 +0.10 30,887 118,611 +1,425 Hover/Click
Jul24 230629 67.93 68.73 67.61 68.32 +0.09 1,148 21,438 +409 Hover/Click
Aug24 230629 67.44 68.05 67.44 68.05 +0.09 396 14,583 +84 Hover/Click
Sep24 230629 67.76 68.01 67.19 67.77 +0.07 4,385 38,129 -702 Hover/Click
Oct24 230629 66.92 67.52 66.92 67.52 +0.06 720 13,176 +22 Hover/Click
Nov24 230629 66.33 67.29 66.33 67.29 +0.06 809 17,017 -262 Hover/Click
Total Volume and Open Interest 944,699 1,853,677 -12,068  
e-miNY Crude Oil(NYM)
Aug23 230629 69.225 70.600 68.925 69.850 +0.300 14,148 2,485 -267  
Sep23 230629 69.375 70.700 69.125 70.025 +0.300 974 781 -2  
Oct23 230629 69.500 70.675 69.175 70.050 +0.275 72 89 -7  
Nov23 230629 69.675 70.575 69.125 69.975 +0.250 30 25 -1  
Dec23 230629 69.275 70.450 69.000 69.850 +0.200 183 499 -36  
Jan24 230629 69.400 70.250 68.875 69.675 +0.175 11 28 -1  
Feb24 230629 69.100 69.700 69.100 69.500 +0.150 1 15 -1  
Mar24 230629 69.300 69.500 68.900 69.300 +0.150 1 9 -1  
Apr24 230629 69.075 69.100 68.700 69.075 +0.125 1 3 +0  
May24 230629 68.850 68.850 68.850 68.850 +0.125        
Total Volume and Open Interest 15,424 4,051 -316  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230629 240.46 245.18 238.87 241.56 +0.89 16,021 6,509 -5,087 Hover/Click
Aug23 230629 238.47 243.95 237.83 240.72 +1.24 54,278 69,564 +2,299 Hover/Click
Sep23 230629 239.07 243.08 237.35 240.13 +1.06 30,896 42,505 +1,396 Hover/Click
Oct23 230629 238.73 242.49 237.05 239.80 +0.96 18,430 37,006 +2,370 Hover/Click
Nov23 230629 237.77 241.62 236.59 239.14 +0.79 9,472 26,504 +855 Hover/Click
Dec23 230629 237.00 240.68 235.67 238.18 +0.63 12,655 39,946 +1,172 Hover/Click
Jan24 230629 236.51 240.03 235.37 237.64 +0.46 2,675 14,643 -403 Hover/Click
Feb24 230629 236.37 239.28 234.83 236.83 +0.29 1,655 6,964 +51 Hover/Click
Mar24 230629 234.16 237.11 233.10 235.30 +0.14 2,126 10,835 +51 Hover/Click
Apr24 230629 231.70 235.28 230.88 232.91 +0.04 1,127 6,462 +342 Hover/Click
May24 230629 233.12 233.49 229.14 231.28 -0.01 737 3,361 +68 Hover/Click
Jun24 230629 229.82 232.31 227.90 229.98 -0.01 1,260 15,699 -68 Hover/Click
Jul24 230629 227.36 231.79 226.61 229.57 -0.01 170 1,691 +40 Hover/Click
Aug24 230629 229.80 231.56 227.15 229.43 +0.02 71 1,046 -5 Hover/Click
Total Volume and Open Interest 152,222 299,627 +3,114  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230629 259.29 262.84 258.13 261.77 +1.43 23,740 13,370 -5,433 Hover/Click
Aug23 230629 248.16 251.75 247.34 250.34 +0.63 78,339 96,628 +4,421 Hover/Click
Sep23 230629 239.26 242.75 238.64 241.91 +1.14 54,334 71,974 +706 Hover/Click
Oct23 230629 216.07 219.00 215.00 217.91 +0.87 23,271 50,127 -3,089 Hover/Click
Nov23 230629 209.84 212.88 208.99 211.99 +1.02 12,621 23,128 -927 Hover/Click
Dec23 230629 206.15 209.00 205.08 208.09 +1.08 10,101 24,085 -734 Hover/Click
Jan24 230629 205.61 207.31 204.08 206.54 +1.17 2,660 20,021 -237 Hover/Click
Feb24 230629 204.56 207.31 204.19 206.56 +1.24 1,058 6,740 +92 Hover/Click
Mar24 230629 205.00 208.25 204.99 207.62 +1.28 708 6,319 +174 Hover/Click
Apr24 230629 222.94 225.32 222.86 224.66 +1.22 258 2,979 +124 Hover/Click
Total Volume and Open Interest 207,904 326,706 -4,582  
e-miNY RBOB Gasoline(NYM)
Jul23 230629 261.77 261.77 261.77 261.77 +1.43 1 1 +0  
Aug23 230629 250.34 250.34 250.34 250.34 +0.63 0 1 +0  
Sep23 230629 241.91 241.91 241.91 241.91 +1.14        
Oct23 230629 217.91 217.91 217.91 217.91 +0.87        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230629 2.662 2.746 2.616 2.701 +0.033 137,907 175,177 +191 Hover/Click
Sep23 230629 2.642 2.734 2.607 2.691 +0.045 68,196 276,788 +938 Hover/Click
Oct23 230629 2.727 2.813 2.696 2.772 +0.040 44,635 114,006 -767 Hover/Click
Nov23 230629 3.086 3.156 3.046 3.129 +0.040 14,635 83,855 +997 Hover/Click
Dec23 230629 3.498 3.559 3.462 3.535 +0.031 8,631 43,929 -152 Hover/Click
Jan24 230629 3.738 3.795 3.708 3.767 +0.019 16,045 79,850 +707 Hover/Click
Feb24 230629 3.667 3.719 3.635 3.698 +0.020 3,709 36,663 -85 Hover/Click
Mar24 230629 3.410 3.451 3.376 3.427 +0.010 6,493 65,150 +150 Hover/Click
Apr24 230629 3.108 3.142 3.080 3.116 -0.001 6,549 62,965 -291 Hover/Click
May24 230629 3.094 3.128 3.068 3.101 -0.004 2,474 29,370 -57 Hover/Click
Jun24 230629 3.185 3.231 3.173 3.201 -0.003 1,318 13,762 +275 Hover/Click
Jul24 230629 3.297 3.344 3.287 3.312 -0.001 1,279 13,831 +144 Hover/Click
Aug24 230629 3.342 3.384 3.335 3.355 -0.003 1,034 11,818 -80 Hover/Click
Sep24 230629 3.311 3.351 3.300 3.327 -0.001 1,131 12,165 +241 Hover/Click
Oct24 230629 3.390 3.431 3.375 3.406 +0.001 2,853 36,529 -57 Hover/Click
Nov24 230629 3.724 3.757 3.722 3.736 unch 554 13,790 +24 Hover/Click
Total Volume and Open Interest 323,318 1,233,460 +1,449  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230629 73.72 74.98 73.39 74.34 +0.31 91,453 114,378 -31,988 Hover/Click
Sep23 230629 73.95 75.15 73.57 74.51 +0.27 450,839 540,534 -6,393 Hover/Click
Oct23 230629 74.02 75.14 73.62 74.48 +0.18 262,541 321,344 +10,389 Hover/Click
Nov23 230629 73.90 75.02 73.54 74.36 +0.12 160,881 192,985 +6,692 Hover/Click
Dec23 230629 73.80 74.85 73.40 74.20 +0.09 213,730 290,537 -499 Hover/Click
Jan24 230629 73.61 74.62 73.23 74.01 +0.08 49,574 86,660 -1,550 Hover/Click
Feb24 230629 73.45 74.38 73.04 73.80 +0.05 28,052 86,130 +1,643 Hover/Click
Mar24 230629 73.26 74.15 72.82 73.59 +0.04 32,350 69,357 -3,015 Hover/Click
Apr24 230629 73.07 73.92 72.62 73.38 +0.03 10,016 22,980 +495 Hover/Click
May24 230629 72.85 73.62 72.42 73.17 +0.03 6,752 27,805 -651 Hover/Click
Jun24 230629 72.72 73.47 72.22 72.96 +0.03 49,625 117,546 +1,190 Hover/Click
Jul24 230629 72.33 73.14 72.28 72.74 +0.01 2,931 19,582 +97 Hover/Click
Aug24 230629 72.75 72.75 72.52 72.52 unch 2,046 16,373 -202 Hover/Click
Sep24 230629 72.32 72.32 72.31 72.31 -0.01 3,580 26,685 +318 Hover/Click
Total Volume and Open Interest 1,431,563 2,271,893 -22,004  
Gas Oil(ICE) Weekly Monthly
Jul23 230629 700.25 714.00 695.00 696.00 -8.00 35,364 74,990 -11,286 Hover/Click
Aug23 230629 692.00 707.25 688.00 689.50 -6.00 76,513 137,954 +851 Hover/Click
Sep23 230629 690.50 704.25 686.25 687.50 -5.50 44,495 86,338 -2,266 Hover/Click
Oct23 230629 688.75 703.00 685.75 687.00 -5.50 26,453 81,300 +2,458 Hover/Click
Nov23 230629 686.25 698.50 681.75 683.00 -5.25 14,873 40,806 -12 Hover/Click
Dec23 230629 680.25 692.00 676.00 677.25 -5.00 31,632 103,800 +979 Hover/Click
Jan24 230629 680.00 690.00 674.25 675.50 -5.50 5,130 26,324 +436 Hover/Click
Feb24 230629 676.25 688.50 673.00 674.25 -5.50 2,692 16,489 +126 Hover/Click
Mar24 230629 674.00 686.00 671.00 672.25 -5.50 6,136 31,960 -296 Hover/Click
Apr24 230629 672.50 682.25 668.50 669.50 -5.50 908 11,829 +86 Hover/Click
Total Volume and Open Interest 257,004 709,961 -7,421  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230629 69.32 70.59 68.94 69.86 +0.30 52,385 74,534 -9,613 Hover/Click
Sep23 230629 69.49 70.72 69.14 70.02 +0.29 74,157 97,502 -1,025 Hover/Click
Oct23 230629 69.45 70.70 69.19 70.04 +0.27 64,077 51,446 +7,221 Hover/Click
Nov23 230629 69.48 70.61 69.16 69.97 +0.24 38,950 28,655 +7,331 Hover/Click
Dec23 230629 69.40 70.47 69.07 69.84 +0.20 27,241 78,992 -560 Hover/Click
Jan24 230629 69.63 69.68 68.98 69.68 +0.18 4,532 12,449 -59 Hover/Click
Feb24 230629 69.70 69.70 69.35 69.49 +0.15 1,074 7,439 -126 Hover/Click
Mar24 230629 69.49 69.49 69.15 69.29 +0.13 2,702 10,994 -498 Hover/Click
Apr24 230629 68.95 69.08 68.95 69.08 +0.13 1,279 3,246 -130 Hover/Click
May24 230629 68.70 68.85 68.70 68.85 +0.12 384 4,145 -252 Hover/Click
Jun24 230629 68.88 68.88 68.45 68.60 +0.10 7,671 35,804 -2,267 Hover/Click
Jul24 230629 68.32 68.32 68.32 68.32 +0.09 164 4,611 +100 Hover/Click
Aug24 230629 68.05 68.05 68.05 68.05 +0.09 25 3,989 +0 Hover/Click
Sep24 230629 67.77 67.77 67.77 67.77 +0.07 138 8,966 -32 Hover/Click
Oct24 230629 67.52 67.52 67.52 67.52 +0.06 0 1,962 +0 Hover/Click
Nov24 230629 67.29 67.29 67.29 67.29 +0.06 0 2,984 +0 Hover/Click
Total Volume and Open Interest 280,513 513,768 +913  
US Dollar Index(ICE) Weekly Monthly
Sep23 230629 102.625 103.110 102.455 103.007 +0.460 13,319 26,437 -827 Hover/Click
Dec23 230629 102.370 102.683 102.210 102.683 +0.460 3 428 +2 Hover/Click
Mar24 230629 102.150 102.327 102.150 102.327 +0.445 0 1 +0 Hover/Click
Total Volume and Open Interest 13,322 26,866 -825  
Australian Dollar(CME) Weekly Monthly
Sep23 230629 66.16 66.54 66.10 66.34 +0.12 104,133 134,985 -203 Hover/Click
Dec23 230629 66.29 66.69 66.26 66.49 +0.11 363 418 +164 Hover/Click
Mar24 230629 66.62 66.62 66.62 66.62 +0.11 9 89 +0 Hover/Click
Total Volume and Open Interest 104,788 136,265 -70  
British Pound(CME) Weekly Monthly
Sep23 230629 126.39 126.71 125.94 126.17 -0.35 128,434 209,724 -6,959 Hover/Click
Dec23 230629 126.26 126.57 125.85 126.06 -0.34 173 11,199 -79 Hover/Click
Mar24 230629 125.95 126.04 125.86 125.91 -0.32 0 216 +0 Hover/Click
Total Volume and Open Interest 128,996 222,927 -7,043  
Canadian Dollar(CME) Weekly Monthly
Sep23 230629 75.55 75.63 75.37 75.59 +0.03 75,602 162,077 -1,111 Hover/Click
Dec23 230629 75.63 75.73 75.48 75.69 +0.03 202 3,328 +36 Hover/Click
Mar24 230629 75.81 75.81 75.81 75.81 +0.04 5 299 +0 Hover/Click
Jun24 230629 75.85 75.87 75.66 75.85 +0.03 0 70 +0 Hover/Click
Total Volume and Open Interest 76,110 166,613 -1,185  
Japanese Yen(CME) Weekly Monthly
Sep23 230629 70.10 70.23 69.85 69.86 -0.32 159,858 246,092 -122 Hover/Click
Dec23 230629 71.10 71.22 70.90 70.90 -0.31 42 525 +21 Hover/Click
Mar24 230629 72.25 72.25 72.00 72.00 -0.30 2 58 +2 Hover/Click
Total Volume and Open Interest 160,794 251,431 -93  
Swiss Franc(CME) Weekly Monthly
Sep23 230629 112.44 112.74 112.00 112.06 -0.48 15,260 36,534 -366 Hover/Click
Dec23 230629 113.31 113.81 113.16 113.17 -0.45 18 341 -15 Hover/Click
Mar24 230629 114.31 114.92 114.31 114.31 -0.44 0 73 +0 Hover/Click
Total Volume and Open Interest 15,278 36,998 -381  
EuroFX(CME) Weekly Monthly
Sep23 230629 109.58 109.85 109.04 109.11 -0.57 197,398 717,933 -1,515 Hover/Click
Dec23 230629 109.98 110.32 109.54 109.60 -0.56 427 8,043 +21 Hover/Click
Mar24 230629 110.31 110.31 110.14 110.14 -0.54 9 1,599 +1 Hover/Click
Total Volume and Open Interest 198,381 730,636 -1,487  
Mexican Peso(CME) Weekly Monthly
Sep23 230629 576.00 577.13 574.38 576.00 -1.00 34,032 229,541 +3,572 Hover/Click
Dec23 230629 566.63 566.63 565.38 566.63 -0.88 0 1 +0 Hover/Click
Total Volume and Open Interest 34,032 229,605 +3,572  
Brazilian Real(CME) Weekly Monthly
Jul23 230629 205.85 206.95 205.05 205.50 -1.05 15,153 17,960 -2,583  
Aug23 230629 205.40 205.95 204.10 204.45 -1.10 11,075 45,736 +6,879  
Sep23 230629 203.10 203.55 202.90 203.30 -1.05 89 2,658 +50 Hover/Click
Oct23 230629 202.45 202.45 202.45 202.45 -1.25        
Total Volume and Open Interest 26,317 66,354 +4,346  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230629 128~080 128~100 125~300 126~050 -2~030 290,382 1,228,886 -244 Hover/Click
Dec23 230629 128~030 128~080 126~060 126~120 -2~020 1 25 +1 Hover/Click
Mar24 230629 126~140 126~140 126~140 126~140 -2~020       Hover/Click
Total Volume and Open Interest 290,383 1,228,911 -243  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230629 113~080 113~085 112~010 112~040 -1~040 1,426,850 4,680,089 +16,324 Hover/Click
Dec23 230629 113~185 113~185 112~225 112~240 -1~040 479 518 +364 Hover/Click
Mar24 230629 113~125 113~125 113~125 113~125 -1~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230629 106~274 106~274 106~266 106~266 -0~240 35 21 -10 Hover/Click
Sep23 230629 107~272 107~276 107~010 107~030 -0~240 1,023,852 5,073,565 +50,955 Hover/Click
Dec23 230629 107~272 107~272 107~234 107~234 -0~244 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230629 101~284 101~284 101~210 101~210 -0~086 26 301 -128 Hover/Click
Sep23 230629 102~004 102~005 101~210 101~220 -0~101 485,586 3,649,283 +12,459 Hover/Click
Dec23 230629 102~100 102~124 102~092 102~100 -0~101 0 11 +0 Hover/Click
Total Volume and Open Interest 485,612 3,649,595 +12,331  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230629 94.095 94.105 94.055 94.080 -0.020 33,274 184,726 +381  
Dec23 230629 93.850 93.865 93.770 93.815 -0.045 44,489 243,142 +1,014  
Mar24 230629 93.880 93.915 93.790 93.850 -0.055 31,483 161,292 +2,425  
Jun24 230629 94.040 94.065 93.920 93.995 -0.060 36,246 125,750 +1,894  
Sep24 230629 94.270 94.290 94.135 94.215 -0.050 29,639 94,986 +1,084  
Dec24 230629 94.510 94.535 94.380 94.460 -0.040 33,775 147,162 -65  
Mar25 230629 94.725 94.755 94.600 94.675 -0.035 24,484 81,432 +652  
Jun25 230629 94.920 94.955 94.800 94.875 -0.025 17,903 73,624 +820  
Sep25 230629 95.105 95.130 94.980 95.055 -0.020 15,891 36,933 +556  
Dec25 230629 95.255 95.275 95.135 95.210 -0.025 20,185 63,676 +629  
Mar26 230629 95.415 95.415 95.290 95.355 -0.020 13,771 46,118 -1,009  
Jun26 230629 95.550 95.550 95.425 95.490 -0.020 13,748 29,749 +1,556  
Sep26 230629 95.640 95.660 95.555 95.605 -0.020 3,763 16,943 +12  
Dec26 230629 95.745 95.770 95.660 95.710 -0.020 6,353 22,313 +2  
Mar27 230629 95.845 95.865 95.770 95.810 -0.015 5,832 22,291 -913  
Jun27 230629 95.915 95.950 95.860 95.900 -0.005 3,827 10,882 +75  
Sep27 230629 95.975 96.010 95.930 95.970 unch 1,272 3,913 -70  
Dec27 230629 96.020 96.060 95.975 96.020 +0.005 1,601 5,858 +507  
Total Volume and Open Interest 357,877 1,573,297 +9,978  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 419 2,187 -379  
Sep23 230629 137~16 137~18 134~22 134~31 -2~20 171,059 1,484,713 +540  
Dec23 230629 134~31 134~31 134~31 134~31 -2~20        
Total Volume and Open Interest 171,059 1,484,713 +540  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 45 805 -7  
Sep23 230629 119~165 119~175 118~000 118~045 -1~120 299,846 1,701,735 -3,435  
Dec23 230629 117~295 117~295 117~295 117~295 -1~120        
Total Volume and Open Interest 299,846 1,701,735 -3,435  
30 Day Federal Funds(CBOT)
Jun23 230629 94.923 94.925 94.923 94.923 -0.003 2,103 329,865 -823  
Jul23 230629 94.895 94.900 94.890 94.895 -0.005 69,839 363,131 -7,290  
Aug23 230629 94.735 94.740 94.710 94.715 -0.020 113,147 312,786 +1,837  
Sep23 230629 94.715 94.715 94.685 94.690 -0.030 25,173 66,224 -3,169  
Oct23 230629 94.685 94.685 94.625 94.640 -0.045 94,908 211,504 -6,779  
Nov23 230629 94.635 94.635 94.545 94.575 -0.060 56,178 198,299 +6,141  
Total Volume and Open Interest 449,850 1,746,772 -212  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230629 148.68 148.77 148.55 148.59 -0.04 817 16,173 +19 Hover/Click
Dec23 230629 148.49 148.49 148.49 148.49 -0.04       Hover/Click
Mar24 230629 148.49 148.49 148.49 148.49 -0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230629 140.92 140.92 138.06 138.84 -1.60 67,239 193,043 -6,689  
Dec23 230629 138.48 138.48 138.48 138.48 -1.64 2 4 +0  
Mar24 230629 138.12 138.12 138.12 138.12 -1.60        
Total Volume and Open Interest 67,241 193,047 -6,689  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230629 134.78 134.78 133.33 133.64 -0.94 723,194 1,216,047 -125 Hover/Click
Dec23 230629 133.34 133.34 132.89 133.09 -0.93 19 38 +8 Hover/Click
Mar24 230629 133.12 133.12 133.12 133.12 -0.94       Hover/Click
Total Volume and Open Interest 723,213 1,216,085 -117  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230629 116.28 116.28 115.57 115.72 -0.49 550,500 1,351,389 +4,496 Hover/Click
Dec23 230629 117.01 117.01 117.01 117.01 -0.49 0 8 +0 Hover/Click
Mar24 230629 116.72 116.72 116.72 116.72 -0.49       Hover/Click
Total Volume and Open Interest 550,500 1,351,397 +4,496  
Euro-Schatz(EUREX)
Sep23 230629 105.04 105.04 104.82 104.89 -0.14 430,658 1,755,693 +31,230  
Dec23 230629 104.92 104.93 104.92 104.93 -0.14 0 6 -1  
Mar24 230629 104.71 104.71 104.71 104.71 -0.14        
Total Volume and Open Interest 430,658 1,755,699 +31,229  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230629 96.090 96.090 96.090 96.090 -0.005 0 69 +0  
Dec23 230629 96.015 96.015 96.015 96.015 -0.025 3 22 +3  
Total Volume and Open Interest 3 339 +3  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230629 95~31 96~06 95~02 95~20 -0~11 209,520 505,731 +283 Hover/Click
Dec23 230629 95~26 95~26 95~26 95~26 -0~11       Hover/Click
Total Volume and Open Interest 209,520 505,731 +275  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230629 96.100 96.105 96.070 96.085 -0.010 201,699 594,402 +17,484  
Dec23 230629 96.035 96.040 95.980 96.010 -0.030 150,614 475,013 -6,525  
Mar24 230629 96.110 96.110 96.020 96.055 -0.055 132,063 448,834 -2,989  
Total Volume and Open Interest 1,219,541 3,581,821 +22,524  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230629 95.51 95.51 95.42 95.46 -0.05 82,321 227,845 +4,836  
Dec23 230629 95.42 95.43 95.33 95.36 -0.06 38,690 196,653 +7,446  
Mar24 230629 95.45 95.48 95.36 95.39 -0.06 17,893 149,228 +3,691  
Jun24 230629 95.53 95.59 95.46 95.48 -0.07 15,948 120,276 -1,323  
Sep24 230629 95.69 95.74 95.62 95.64 -0.06 13,080 104,248 -1,718  
Dec24 230629 95.86 95.91 95.79 95.81 -0.06 8,767 65,985 +1,580  
Mar25 230629 96.00 96.06 95.96 95.97 -0.05 3,966 35,917 +176  
Jun25 230629 96.13 96.19 96.09 96.10 -0.04 4,278 20,600 +939  
Sep25 230629 96.26 96.26 96.20 96.20 -0.03 52 762 +27  
Dec25 230629 96.31 96.31 96.25 96.25 -0.04 15 188 +1  
Total Volume and Open Interest 185,055 922,220 +15,698  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230629 96.13 96.17 96.08 96.11 -0.03 136,523 995,113 +11,734  
Dec23 230629 96.11 96.11 96.11 96.11 -0.03        
Total Volume and Open Interest 136,523 995,113 +11,734  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230629 96.19 96.22 96.11 96.13 -0.06 196,823 763,602 +30,618  
Dec23 230629 96.13 96.13 96.13 96.13 -0.06        
Total Volume and Open Interest 196,823 763,602 +30,618  
Gold(CMX) Weekly Monthly
Aug23 230629 1916.5 1921.3 1900.6 1917.9 -4.3 162,493 341,690 -5,362 Hover/Click
Oct23 230629 1935.5 1940.0 1919.5 1936.8 -4.5 1,528 13,470 +142 Hover/Click
Dec23 230629 1955.3 1959.4 1939.2 1956.4 -4.4 9,132 59,137 +2,727 Hover/Click
Feb24 230629 1976.3 1979.3 1959.1 1976.4 -4.0 941 6,751 +248 Hover/Click
Apr24 230629 1993.5 1998.3 1978.5 1995.9 -3.4 96 3,021 -19 Hover/Click
Jun24 230629 2001.0 2015.3 1999.8 2014.5 -3.3 323 1,732 +92 Hover/Click
Aug24 230629 2031.9 2031.9 2031.9 2031.9 -3.1 4 216 +1 Hover/Click
Oct24 230629 2048.2 2048.2 2048.2 2048.2 -2.4 2 53 +1 Hover/Click
Dec24 230629 2050.4 2063.5 2050.2 2063.5 -2.1 3 776 -3 Hover/Click
Feb25 230629 2081.2 2081.2 2081.2 2081.2 -1.8       Hover/Click
Apr25 230629 2099.7 2099.7 2099.7 2099.7 -1.5       Hover/Click
Jun25 230629 2106.3 2106.3 2106.3 2106.3 -1.1 0 290 +0 Hover/Click
Total Volume and Open Interest 175,150 428,886 -2,975  
Silver(CMX) Weekly Monthly
Jul23 230629 2274.5 2291.0 2229.5 2259.1 -29.8 34,711 7,275 -9,335 Hover/Click
Sep23 230629 2294.0 2311.0 2248.5 2279.8 -28.6 36,532 98,087 +4,615 Hover/Click
Dec23 230629 2324.5 2341.5 2280.5 2311.2 -28.7 1,036 10,650 +32 Hover/Click
Mar24 230629 2345.5 2345.5 2320.5 2343.6 -29.1 137 1,747 +33 Hover/Click
May24 230629 2364.3 2364.3 2343.0 2364.3 -29.2 8 357 +0 Hover/Click
Jul24 230629 2364.5 2386.5 2364.5 2386.5 -29.2 59 183 -13 Hover/Click
Sep24 230629 2407.6 2407.6 2407.6 2407.6 -29.2 0 10 +0 Hover/Click
Total Volume and Open Interest 72,729 118,865 -4,626  
Platinum(NYMEX) Weekly Monthly
Jul23 230629 910.9 919.7 886.8 897.8 -17.5 7,773 2,064 -4,455 Hover/Click
Oct23 230629 922.3 930.3 897.0 906.8 -18.1 27,556 63,204 +2,781 Hover/Click
Jan24 230629 933.2 933.4 904.7 912.9 -17.9 480 1,387 +6 Hover/Click
Apr24 230629 930.7 939.2 912.5 920.0 -16.9 169 220 +73 Hover/Click
Total Volume and Open Interest 36,008 66,948 -1,569  
Palladium(NYMEX) Weekly Monthly
Sep23 230629 1260.50 1260.50 1214.00 1227.40 -19.50 3,790 13,851 +462 Hover/Click
Dec23 230629 1257.00 1257.00 1233.50 1240.50 -20.10 126 327 +65 Hover/Click
Mar24 230629 1245.00 1253.70 1245.00 1253.70 -20.00 13 84 +1 Hover/Click
Total Volume and Open Interest 3,929 14,264 +527  
Copper(CMX) Weekly Monthly
Jul23 230629 371.10 373.10 366.15 367.75 -4.50 22,765 5,543 -4,522 Hover/Click
Sep23 230629 372.90 375.20 368.30 369.90 -4.35 58,606 117,253 +726 Hover/Click
Dec23 230629 374.15 376.20 369.45 370.90 -4.40 8,474 40,546 +233 Hover/Click
Mar24 230629 374.40 376.75 370.30 371.40 -4.55 1,582 15,599 +445 Hover/Click
May24 230629 374.70 376.30 371.00 371.70 -4.50 199 3,751 +59 Hover/Click
Total Volume and Open Interest 92,923 190,776 -3,272  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230629 34145 34388 34051 34353 +252 150,797 93,192 +855 Hover/Click
Dec23 230629 34481 34683 34363 34659 +262 50 234 +11 Hover/Click
Mar24 230629 34841 34878 34841 34841 +331 0 1 +0 Hover/Click
Jun24 230629 34902 34902 34902 34902 +290       Hover/Click
Total Volume and Open Interest 150,847 93,427 +866  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230616 34392 34582 34365 34582 +162 15,393 16,440 -6,265 Hover/Click
Sep23 230629 34126 34387 34053 34353 +252 69,191 15,494 -375 Hover/Click
Dec23 230629 34460 34690 34367 34659 +262 170 355 +6 Hover/Click
Mar24 230629 34900 34900 34841 34841 +331 1 6 -1 Hover/Click
Total Volume and Open Interest 69,362 15,855 -370  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230629 4423.75 4438.00 4409.75 4435.75 +18.25 1,689,461 2,191,664 +19,888 Hover/Click
Dec23 230629 4469.50 4485.50 4458.00 4483.75 +19.00 1,863 10,689 +281 Hover/Click
Mar24 230629 4527.75 4534.75 4510.00 4534.25 +20.50 74 2,006 +16 Hover/Click
Jun24 230629 4565.50 4584.75 4565.00 4584.75 +22.75 80 1,228 +0 Hover/Click
Total Volume and Open Interest 1,691,481 2,207,302 +20,188  
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 230629 4423.00 4438.00 4409.75 4435.75 +18.25 928,921 133,479 +5,641 Hover/Click
Dec23 230629 4466.50 4487.00 4457.25 4483.75 +19.00 1,409 1,647 -122 Hover/Click
Mar24 230629 4515.25 4537.75 4513.50 4534.25 +20.50 21 213 +12 Hover/Click
Total Volume and Open Interest 930,351 135,374 +5,531  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230629 15161.00 15202.75 15028.50 15100.25 -29.75 662,146 248,522 -3,822 Hover/Click
Dec23 230629 15355.00 15388.75 15222.25 15292.00 -27.50 920 4,224 +27 Hover/Click
Mar24 230629 15491.50 15491.50 15491.50 15491.50 -22.00 2 6 +1 Hover/Click
Total Volume and Open Interest 663,068 252,872 -3,794  
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 230629 15160.50 15202.75 15028.50 15100.25 -29.75 1,099,390 95,233 +5,539 Hover/Click
Dec23 230629 15343.75 15392.00 15221.50 15292.00 -27.50 3,058 1,784 +71 Hover/Click
Total Volume and Open Interest 1,102,449 97,125 +5,610  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230629 2600.80 2628.90 2592.10 2627.60 +31.20 10,060 38,221 -214 Hover/Click
Dec23 230629 2642.80 2642.80 2642.80 2642.80 +31.30       Hover/Click
Mar24 230629 2661.80 2661.80 2661.80 2661.80 +32.60       Hover/Click
Total Volume and Open Interest 10,060 38,221 -214  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 79,461 0 -90,572  
Jul23 230629 15.05 15.45 14.90 15.33 +0.34 55,789 192,219 -491  
Aug23 230629 16.41 16.70 16.30 16.69 +0.32 37,740 97,633 +5,554  
Sep23 230629 17.71 18.00 17.59 18.00 +0.36 14,343 48,126 +318  
Total Volume and Open Interest 125,124 403,085 +6,976  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230629 1222.90 1222.90 1222.90 1222.90 +20.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230629 1876.00 1902.30 1871.30 1898.10 +24.10 167,636 518,943 +504 Hover/Click
Dec23 230629 1895.00 1920.20 1890.00 1916.80 +24.50 30 1,777 +3 Hover/Click
Mar24 230629 1935.10 1935.10 1935.10 1935.10 +23.90       Hover/Click
Total Volume and Open Interest 167,666 520,720 +507  
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 230629 1877.80 1902.20 1871.40 1898.10 +24.10 64,380 18,881 +507 Hover/Click
Dec23 230629 1895.40 1920.20 1890.80 1916.80 +24.50 153 251 -4 Hover/Click
Total Volume and Open Interest 64,534 19,135 +504  
Nikkei 225(CME)
Sep23 230629 33305 33575 33135 33240 -55 9,086 15,482 -182  
Dec23 230629 33350 33395 33040 33090 -125 3 3 -1  
Total Volume and Open Interest 9,089 15,485 -183  
Nikkei 225(SGX) Weekly Monthly
Sep23 230629 33105 33520 33040 33160 +40 53,494 118,100 +2,457  
Dec23 230629 32935 32935 32935 32935 +40 0 9,267 +0  
Mar24 230629 32875 32875 32875 32875 +40 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230629 33160 33520 33040 33180 +40 954,843 366,873 +9,387  
Dec23 230629 32930 33280 32810 32950 +50 18,231 12,869 +774  
Mar24 230629 32850 33210 32750 32880 +50 2,208 3,000 -51  
Total Volume and Open Interest 1,046,158 481,181 +7,930  
Nikkei 225(JPX)
Sep23 230629 33160 33520 33050 33180 +40 72,019 204,416 -902  
Dec23 230629 32910 33280 32820 32950 +50 1,303 37,989 +79  
Mar24 230629 32890 33200 32790 32880 +50 12 4,396 -2  
Total Volume and Open Interest 73,340 288,075 -369  
Nikkei 225(CME) Yen
Sep23 230629 33250 33515 33080 33180 -60 31,025 53,483 +173  
Dec23 230629 32950 33240 32855 32950 -60 0 11 +0  
Mar24 230629 32900 32900 32900 32900 -60        
Total Volume and Open Interest 31,026 53,498 +174  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230629 33180 33180 33180 33180 -60        
Dec23 230629 32950 32950 32950 32950 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230629 7298.0 7360.5 7293.0 7323.0 +24.5 45,395 194,483 -5,598  
Aug23 230629 7343.0 7343.0 7343.0 7343.0 +25.0 0 5 +0  
Sep23 230629 7382.0 7382.0 7363.0 7363.0 +25.0 11 845 +11  
Dec23 230629 7415.0 7415.0 7415.0 7415.0 +27.0        
Mar24 230629 7479.0 7479.0 7479.0 7479.0 +27.5        
Jun24 230629 7393.5 7393.5 7393.5 7393.5 +30.0        
Total Volume and Open Interest 45,406 195,334 -5,587  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230629 19136 19192 18889 18916 -221 103,295 26,102 -27,568  
Jul23 230629 19057 19117 18752 18821 -248 82,175 103,056 +18,735  
Aug23 230629 18957 19058 18772 18859 -262 0 18 +0  
Total Volume and Open Interest 185,923 142,859 -8,789  
DAX(EUREX) Weekly Monthly
Sep23 230629 16110.0 16120.0 16038.0 16059.0 -22.0 51,994 73,126 -1,549  
Dec23 230629 16220.0 16265.0 16197.0 16209.0 -22.0 41 64 -2  
Mar24 230629 16375.0 16375.0 16375.0 16375.0 -22.0        
Total Volume and Open Interest 52,035 73,190 -1,551  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230629 16107.0 16124.0 16039.0 16059.0 -22.0 32,822 11,370 +526  
Dec23 230629 16226.0 16226.0 16190.0 16209.0 -22.0 5 33 -4  
Total Volume and Open Interest 32,827 11,403 +522  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230629 4382 4398 4366 4380 +7 658,747 3,109,635 +8,154  
Dec23 230629 4401 4423 4398 4408 +7 6,151 68,911 +6,022  
Total Volume and Open Interest 664,898 3,209,153 +14,176  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230629 11214 11245 11195 11208 -16 26,987 133,164 +1,050  
Dec23 230629 11243 11243 11243 11243 -15 12 639 +7  
Mar24 230629 11192 11192 11192 11192 -18 0 16 +0  
Total Volume and Open Interest 26,999 133,819 +1,057  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230629 7521.00 7528.00 7468.00 7482.00 -32.50 78,252 562,708 -290  
Dec23 230629 7551.00 7551.00 7551.00 7551.00 -32.50 0 99 +0  
Mar24 230629 7592.50 7592.50 7592.50 7592.50 -32.50 0 8 +0  
Total Volume and Open Interest 78,252 562,815 -290  
SPI 200(SFE) Weekly Monthly
Sep23 230629 7147.0 7195.0 7121.0 7154.0 +1.0 52,458 248,046 -170  
Dec23 230629 7199.0 7199.0 7199.0 7199.0 +1.0 0 491 +0  
Mar24 230629 7132.0 7132.0 7132.0 7132.0 +1.0        
Total Volume and Open Interest 52,463 248,797 -170  
FTSE MIB(ISE)
Sep23 230629 27795.00 28130.00 27735.00 28033.00 +268.00 12,683 83,527 -565  
Dec23 230629 28070.00 28070.00 28060.00 28060.00 +268.00 21 399 +16  
Mar24 230629 27955.00 27955.00 27955.00 27955.00 +268.00        
Total Volume and Open Interest 12,704 83,926 -549  
KOSPI 200(KFE)
Sep23 230629 340.40 342.60 339.20 339.20 -0.35 187,382 291,142 +9,568  
Dec23 230629 342.10 344.30 340.95 340.95 -0.30 256 26,311 +36  
Mar24 230629 342.90 343.70 341.35 341.35 unch 0 11,756 -4  
Total Volume and Open Interest 187,642 350,301 +9,641  
GSCI(CME) Weekly Monthly
Jul23 230629 536.05 537.95 532.65 534.80 +1.45 1 545 +1  
Aug23 230629 537.30 537.30 532.25 537.30 +1.45        
Sep23 230629 534.80 534.80 534.80 534.80 -3.55        
Total Volume and Open Interest 1 545 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?