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 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230630 1482.00 1568.00 1480.25 1557.25 +74.25 23,201 6,044 -8,834 Hover/Click
Aug23 230630 1367.25 1453.25 1365.25 1442.00 +74.25 41,257 73,249 +4,133 Hover/Click
Sep23 230630 1281.75 1368.25 1281.00 1355.50 +75.75 16,354 46,503 +906 Hover/Click
Nov23 230630 1267.75 1351.75 1266.00 1343.25 +77.50 99,745 308,239 -3,522 Hover/Click
Jan24 230630 1278.00 1357.50 1275.25 1346.75 +72.50 20,312 52,559 +420 Hover/Click
Mar24 230630 1271.00 1341.50 1270.50 1326.00 +56.00 8,857 57,992 +106 Hover/Click
May24 230630 1270.50 1334.00 1269.75 1314.50 +45.75 4,077 30,527 +424 Hover/Click
Jul24 230630 1280.00 1333.75 1278.00 1307.75 +37.50 2,025 15,538 -176 Hover/Click
Aug24 230630 1288.75 1288.75 1277.25 1281.75 +28.75 2 938 +0 Hover/Click
Sep24 230630 1227.25 1266.50 1224.75 1229.25 +11.50 1 988 +1 Hover/Click
Nov24 230630 1217.75 1247.75 1202.25 1206.75 +0.75 872 7,816 -186 Hover/Click
Jan25 230630 1209.00 1216.75 1207.25 1209.75 +1.00 1 87 +0 Hover/Click
Mar25 230630 1202.25 1202.25 1202.25 1202.25 +1.00 0 5 +0 Hover/Click
May25 230630 1193.50 1194.50 1193.50 1193.50 +1.00 0 850 +0 Hover/Click
Total Volume and Open Interest 216,707 601,685 -6,728  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230630 404.20 424.00 403.80 419.20 +16.20 11,138 2,889 -6,122 Hover/Click
Aug23 230630 396.00 419.20 396.00 413.90 +17.00 26,791 87,813 +217 Hover/Click
Sep23 230630 389.20 411.10 388.40 406.10 +17.30 12,876 64,691 +23 Hover/Click
Oct23 230630 381.50 404.00 381.50 398.80 +16.80 6,894 41,585 -363 Hover/Click
Dec23 230630 380.20 402.90 380.00 397.30 +16.80 46,128 188,281 -814 Hover/Click
Jan24 230630 378.00 399.90 377.50 394.50 +16.50 11,195 41,987 -336 Hover/Click
Mar24 230630 372.50 391.10 371.50 385.50 +13.90 5,603 23,280 -208 Hover/Click
May24 230630 369.40 386.30 368.00 380.20 +12.30 2,951 13,986 +483 Hover/Click
Jul24 230630 370.00 386.20 368.80 379.40 +10.90 1,300 6,839 +49 Hover/Click
Aug24 230630 369.90 383.40 367.00 376.30 +9.50 344 1,879 +102 Hover/Click
Total Volume and Open Interest 125,721 478,217 -6,876  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230630 61.24 65.65 61.20 65.01 +4.18 11,506 2,885 -6,489 Hover/Click
Aug23 230630 57.90 61.70 57.82 61.70 +4.00 39,770 86,971 -4,467 Hover/Click
Sep23 230630 56.39 60.20 56.30 60.20 +4.00 22,794 57,846 +1,982 Hover/Click
Oct23 230630 55.65 59.36 55.43 59.36 +4.00 18,307 36,403 +1,438 Hover/Click
Dec23 230630 55.26 58.97 55.05 58.97 +4.00 62,263 176,349 +1,453 Hover/Click
Jan24 230630 55.06 58.70 54.78 58.40 +3.70 7,686 34,436 +238 Hover/Click
Mar24 230630 54.66 58.21 54.61 57.44 +3.22 6,199 27,440 -57 Hover/Click
May24 230630 54.12 57.78 54.12 56.59 +2.80 2,644 19,098 +250 Hover/Click
Jul24 230630 53.88 57.02 53.88 55.76 +2.37 2,085 22,860 -41 Hover/Click
Aug24 230630 54.36 56.19 54.31 54.85 +1.94 207 2,002 +0 Hover/Click
Total Volume and Open Interest 174,234 473,580 -5,785  
Canola(WCE) Weekly Monthly
Jul23 230630 746.9 746.9 746.9 746.9 +17.7 484 1,286 -470 Hover/Click
Nov23 230630 709.4 741.8 707.2 736.4 +25.4 13,911 145,146 -124 Hover/Click
Jan24 230630 714.9 747.8 712.5 742.9 +26.4 2,770 28,272 +402 Hover/Click
Mar24 230630 717.0 752.5 714.4 747.7 +28.9 530 15,113 -35 Hover/Click
May24 230630 723.9 754.3 723.9 751.0 +29.5 240 5,972 +156 Hover/Click
Jul24 230630 725.2 753.1 725.2 751.6 +29.0 170 3,844 -90 Hover/Click
Total Volume and Open Interest 18,158 200,465 -139  
Corn(CBOT) Weekly Monthly
Jul23 230630 585.00 596.50 552.00 554.50 -26.50 42,588 9,069 -18,151 Hover/Click
Sep23 230630 525.25 532.25 486.50 488.50 -35.00 131,752 449,670 +5,626 Hover/Click
Dec23 230630 532.00 537.50 493.00 494.75 -33.75 179,685 509,906 +5,683 Hover/Click
Mar24 230630 541.50 547.75 504.75 506.50 -32.25 29,138 101,702 +1,432 Hover/Click
May24 230630 547.00 552.00 511.75 513.50 -30.25 9,776 32,226 -443 Hover/Click
Jul24 230630 547.50 553.25 514.25 516.25 -28.25 11,426 54,132 +640 Hover/Click
Sep24 230630 514.75 523.00 496.50 498.00 -14.25 1,038 10,914 +31 Hover/Click
Dec24 230630 507.00 518.00 494.75 496.75 -10.25 4,963 38,820 +73 Hover/Click
Mar25 230630 518.25 525.00 504.25 506.00 -8.75 46 1,406 +23 Hover/Click
May25 230630 517.00 525.00 509.00 510.00 -7.75 10 69 +4 Hover/Click
Total Volume and Open Interest 410,460 1,210,278 -5,092  
Wheat(CBOT) Weekly Monthly
Jul23 230630 654.00 663.75 634.25 636.25 -16.75 13,944 2,083 -6,512 Hover/Click
Sep23 230630 669.25 680.75 646.00 651.00 -16.50 57,733 144,683 +1,620 Hover/Click
Dec23 230630 686.25 697.75 664.50 669.25 -15.25 17,498 85,117 -222 Hover/Click
Mar24 230630 701.75 711.50 680.50 685.25 -13.75 6,650 27,424 -295 Hover/Click
May24 230630 711.25 718.00 688.75 693.75 -12.50 2,464 10,741 +6 Hover/Click
Jul24 230630 715.25 720.00 693.75 697.75 -10.75 875 14,167 -11 Hover/Click
Total Volume and Open Interest 99,604 289,938 -5,416  
Wheat(KCBT) Weekly Monthly
Jul23 230630 794.50 828.50 793.75 801.25 +7.00 3,164 707 -1,855 Hover/Click
Sep23 230630 800.00 827.50 792.25 800.00 unch 20,946 75,857 -836 Hover/Click
Dec23 230630 801.00 826.75 793.25 800.25 -1.25 8,738 46,494 -1,867 Hover/Click
Mar24 230630 798.75 821.75 791.00 796.25 -2.25 3,110 19,581 -576 Hover/Click
May24 230630 798.25 812.00 781.75 787.50 -4.00 998 3,220 -70 Hover/Click
Jul24 230630 774.00 791.00 762.75 768.25 -5.50 366 3,265 -18 Hover/Click
Sep24 230630 778.75 789.00 761.75 766.25 -6.00 71 610 +23 Hover/Click
Total Volume and Open Interest 37,404 150,434 -5,198  
Wheat(MGE) Weekly Monthly
Jul23 230630 826.00 826.00 802.00 802.00 -5.50 1,176 0 -743 Hover/Click
Sep23 230630 825.50 843.50 812.00 817.00 -8.50 7,057 29,574 +193 Hover/Click
Dec23 230630 834.75 852.25 820.75 826.50 -8.50 2,288 12,771 +134 Hover/Click
Mar24 230630 847.00 856.50 830.00 834.50 -8.00 183 3,529 +50 Hover/Click
May24 230630 846.75 846.75 834.50 834.50 -7.25 4 205 +0 Hover/Click
Jul24 230630 814.75 814.75 814.75 814.75 -12.75 3 114 +0 Hover/Click
Total Volume and Open Interest 10,713 46,495 -367  
Oats(CBOT) Weekly Monthly
Jul23 230630 378.00 381.75 374.50 377.25 +9.50 356 644 -111 Hover/Click
Sep23 230630 387.25 401.25 387.25 389.50 +6.00 419 1,248 +107 Hover/Click
Dec23 230630 405.25 420.00 403.75 408.00 +6.25 506 2,142 +26 Hover/Click
Mar24 230630 418.00 425.00 418.00 421.50 +6.00 46 230 +33 Hover/Click
Total Volume and Open Interest 1,327 4,277 +55  
Rough Rice(CBOT) Weekly Monthly
Jul23 230630 17.69 18.50 17.40 18.06 +0.35 65 476 -51 Hover/Click
Sep23 230630 14.97 15.43 14.90 14.98 +0.02 919 7,194 -140 Hover/Click
Nov23 230630 15.28 15.37 15.11 15.11 -0.02 87 941 +29 Hover/Click
Jan24 230630 15.44 15.50 15.27 15.27 -0.05 17 70 +8 Hover/Click
Total Volume and Open Interest 1,088 8,684 -154  
Live Cattle(CME) Weekly Monthly
Jun23 230630 179.900 181.500 179.150 181.500 +1.750 623 75 -460 Hover/Click
Aug23 230630 174.500 177.250 173.750 177.185 +2.685 24,135 137,807 +1,119 Hover/Click
Oct23 230630 177.685 179.650 176.800 179.550 +1.865 12,660 94,788 +2,262 Hover/Click
Dec23 230630 181.685 183.600 180.800 183.535 +1.850 9,258 57,621 +2,147 Hover/Click
Feb24 230630 185.130 187.000 184.285 186.950 +1.800 4,694 25,924 +500 Hover/Click
Apr24 230630 186.830 188.435 186.050 188.380 +1.550 2,596 15,025 +136 Hover/Click
Total Volume and Open Interest 57,053 346,837 +6,462  
Feeder Cattle(CME) Weekly Monthly
Aug23 230630 241.850 248.080 240.400 247.580 +5.200 6,096 26,277 +162 Hover/Click
Sep23 230630 245.400 251.285 244.080 250.830 +5.030 2,787 11,393 +70 Hover/Click
Oct23 230630 247.500 253.080 246.450 252.535 +4.705 1,676 6,901 +140 Hover/Click
Nov23 230630 248.185 253.235 247.150 252.650 +4.300 1,284 6,749 +56 Hover/Click
Jan24 230630 246.400 251.300 246.050 250.750 +3.465 534 4,639 -84 Hover/Click
Mar24 230630 247.380 251.050 246.500 250.750 +3.150 219 1,576 -30 Hover/Click
Apr24 230630 250.000 253.380 249.330 253.235 +2.985 85 615 +21 Hover/Click
Total Volume and Open Interest 12,708 58,435 +344  
Lean Hogs(CME) Weekly Monthly
Jul23 230630 94.750 96.130 94.500 95.650 +0.200 5,704 18,124 -374 Hover/Click
Aug23 230630 91.200 93.150 91.200 92.600 +0.270 19,575 71,892 +463 Hover/Click
Oct23 230630 78.480 79.200 77.580 78.380 -0.970 11,295 41,941 +542 Hover/Click
Dec23 230630 75.400 75.850 74.030 75.150 -0.780 7,884 31,371 +630 Hover/Click
Feb24 230630 80.650 81.000 79.480 80.780 -0.270 4,173 18,530 +147 Hover/Click
Apr24 230630 85.950 86.300 85.050 86.200 -0.150 2,474 10,019 +697 Hover/Click
May24 230630 89.180 89.980 89.130 89.730 -0.170 9 339 +5  
Jun24 230630 96.100 96.280 95.100 96.080 -0.150 669 2,878 +266 Hover/Click
Total Volume and Open Interest 51,901 195,954 +2,428  
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 230630 14.05 14.20 14.05 14.18 +0.09 833 7,513 +1,008 Hover/Click
Aug23 230630 14.71 14.95 14.71 14.86 +0.09 729 6,715 +10 Hover/Click
Sep23 230630 15.90 16.10 15.82 16.02 +0.06 294 3,693 +180 Hover/Click
Oct23 230630 16.83 17.00 16.83 16.92 -0.03 92 2,242 -1 Hover/Click
Nov23 230630 17.54 17.60 17.50 17.54 +0.02 23 1,645 +8 Hover/Click
Dec23 230630 17.65 17.65 17.63 17.65 +0.02 18 1,337 -7 Hover/Click
Jan24 230630 17.73 17.73 17.69 17.73 unch 7 458 +5 Hover/Click
Feb24 230630 17.75 17.75 17.75 17.75 unch 1 406 +0 Hover/Click
Mar24 230630 17.84 17.84 17.82 17.84 unch 0 410 +0 Hover/Click
Apr24 230630 17.80 17.80 17.80 17.80 unch 0 277 +0 Hover/Click
May24 230630 17.80 17.80 17.80 17.80 unch 0 276 +0 Hover/Click
Jun24 230630 17.78 17.80 17.78 17.78 -0.04 2 267 +0 Hover/Click
Total Volume and Open Interest 1,999 25,594 +1,203  
Cocoa(ICE) Weekly Monthly
Jul23 230630 3324 3324 3318 3318 +100 3 559 -103 Hover/Click
Sep23 230630 3275 3364 3273 3353 +92 28,260 155,407 -2,907 Hover/Click
Dec23 230630 3289 3375 3287 3363 +88 13,217 104,833 -1,135 Hover/Click
Mar24 230630 3263 3340 3260 3330 +83 4,290 51,582 -611 Hover/Click
May24 230630 3232 3304 3232 3294 +77 1,999 14,295 +180 Hover/Click
Jul24 230630 3208 3273 3208 3264 +74 678 8,303 +302 Hover/Click
Sep24 230630 3200 3239 3200 3233 +71 189 4,658 -9 Hover/Click
Total Volume and Open Interest 48,707 341,413 -4,248  
Coffee "C"(ICE) Weekly Monthly
Jul23 230630 165.90 165.90 161.00 161.00 -2.60 10 362 -5 Hover/Click
Sep23 230630 162.80 163.50 158.25 159.00 -2.60 22,487 94,827 +1,626 Hover/Click
Dec23 230630 161.65 162.40 157.45 158.10 -2.15 9,880 45,590 +32 Hover/Click
Mar24 230630 162.00 162.80 158.00 158.65 -2.20 4,323 21,131 +237 Hover/Click
May24 230630 163.00 163.95 159.20 159.80 -2.20 2,054 9,814 -8 Hover/Click
Jul24 230630 164.20 165.10 160.60 160.90 -2.25 757 5,012 +149 Hover/Click
Total Volume and Open Interest 40,724 184,327 +2,270  
Orange Juice(ICE) Weekly Monthly
Jul23 230630 275.40 282.00 271.75 271.75 -2.50 83 362 -81 Hover/Click
Sep23 230630 259.90 260.15 254.00 254.75 -5.15 389 7,118 +47 Hover/Click
Nov23 230630 254.15 254.15 248.50 249.40 -5.25 24 877 +9 Hover/Click
Jan24 230630 244.90 244.90 244.90 244.90 -5.25 1 84 +1 Hover/Click
Mar24 230630 242.30 242.30 242.30 242.30 -5.50 0 13 +0 Hover/Click
May24 230630 228.30 228.30 228.30 228.30 -5.50 0 7 +0 Hover/Click
Total Volume and Open Interest 497 8,461 -24  
Sugar #11(ICE) Weekly Monthly
Jul23 230630 22.30 22.96 22.28 22.89 +0.82 22,912 8,939 -10,989 Hover/Click
Oct23 230630 22.18 23.09 22.17 22.79 +0.71 108,917 395,321 -4,175 Hover/Click
Mar24 230630 22.26 23.15 22.26 22.89 +0.66 55,347 199,800 +2,463 Hover/Click
May24 230630 21.14 21.87 21.14 21.64 +0.47 13,901 85,794 +2,248 Hover/Click
Jul24 230630 20.71 21.30 20.71 21.10 +0.41 8,016 94,350 -262 Hover/Click
Oct24 230630 20.54 21.03 20.54 20.85 +0.37 3,473 41,265 -38 Hover/Click
Mar25 230630 20.51 21.00 20.51 20.81 +0.33 1,735 23,821 -184 Hover/Click
May25 230630 19.65 20.01 19.65 19.87 +0.32 850 6,500 -187 Hover/Click
Jul25 230630 19.17 19.52 19.17 19.42 +0.37 752 6,332 -36 Hover/Click
Total Volume and Open Interest 216,573 870,076 -11,075  
London Cocoa(LCE) Weekly Monthly
Jul23 230630 2658 2725 2649 2722 +80 1,766 32,431 -692 Hover/Click
Sep23 230630 2556 2615 2556 2613 +66 7,861 92,399 -705 Hover/Click
Dec23 230630 2512 2566 2511 2563 +63 4,561 62,151 +227 Hover/Click
Mar24 230630 2460 2511 2459 2508 +61 4,362 96,306 -466 Hover/Click
May24 230630 2425 2468 2425 2466 +53 2,676 28,296 +532 Hover/Click
Jul24 230630 2400 2439 2399 2438 +50 1,097 12,920 +160 Hover/Click
Sep24 230630 2388 2416 2380 2414 +48 601 6,765 -156 Hover/Click
Total Volume and Open Interest 24,077 338,175 -913  
London Sugar(LCE) Weekly Monthly
Aug23 230630 626.50 639.40 620.50 633.40 +12.80 4,653 19,433 -532 Hover/Click
Oct23 230630 622.00 635.80 620.00 628.20 +12.40 7,731 30,804 +250 Hover/Click
Dec23 230630 619.20 631.20 617.00 627.30 +14.10 2,458 18,843 +39 Hover/Click
Mar24 230630 614.70 626.40 613.20 623.80 +14.90 969 10,205 +172 Hover/Click
May24 230630 608.30 619.10 607.00 616.50 +13.40 489 6,211 +163 Hover/Click
Total Volume and Open Interest 16,779 91,696 +28  
Cotton(ICE) Weekly Monthly
Jul23 230630 82.84 82.84 82.84 82.84 +1.59 4 4 -4 Hover/Click
Oct23 230630 79.80 82.21 79.80 81.58 +2.37 16 114 -7 Hover/Click
Dec23 230630 79.05 80.59 78.51 80.37 +1.34 18,030 126,336 -620 Hover/Click
Mar24 230630 79.02 80.49 78.71 80.25 +1.21 4,802 26,544 +220 Hover/Click
May24 230630 79.06 80.54 79.05 80.34 +1.15 1,285 6,987 +38 Hover/Click
Jul24 230630 79.76 80.60 79.56 80.39 +1.09 571 5,524 -37 Hover/Click
Total Volume and Open Interest 24,927 175,174 -357  
Crude Oil(NYM) Weekly Monthly
Aug23 230630 69.82 71.04 69.53 70.64 +0.78 292,865 335,154 -9,844 Hover/Click
Sep23 230630 69.95 71.17 69.69 70.78 +0.76 106,169 298,693 -1,852 Hover/Click
Oct23 230630 69.93 71.10 69.70 70.72 +0.68 64,946 172,786 -2,523 Hover/Click
Nov23 230630 69.73 70.94 69.62 70.58 +0.61 35,120 89,464 -974 Hover/Click
Dec23 230630 69.72 70.75 69.46 70.40 +0.56 57,940 217,058 -853 Hover/Click
Jan24 230630 69.43 70.47 69.33 70.20 +0.52 10,554 57,303 -17 Hover/Click
Feb24 230630 69.50 70.27 69.12 69.98 +0.50 5,325 29,845 +768 Hover/Click
Mar24 230630 69.30 69.98 68.90 69.76 +0.47 11,407 59,504 -1,050 Hover/Click
Apr24 230630 69.03 69.73 68.87 69.52 +0.44 3,387 25,460 +592 Hover/Click
May24 230630 68.97 69.50 68.97 69.28 +0.43 1,048 19,378 -18 Hover/Click
Jun24 230630 68.34 69.32 68.21 69.02 +0.42 20,140 118,425 -186 Hover/Click
Jul24 230630 68.07 68.84 67.97 68.73 +0.41 943 21,569 +131 Hover/Click
Aug24 230630 68.48 68.50 68.40 68.45 +0.40 724 14,555 -28 Hover/Click
Sep24 230630 68.16 68.21 67.69 68.16 +0.39 2,386 37,815 -314 Hover/Click
Oct24 230630 67.90 67.90 67.90 67.90 +0.38 229 13,148 -28 Hover/Click
Nov24 230630 67.66 67.66 67.66 67.66 +0.37 447 16,801 -216 Hover/Click
Total Volume and Open Interest 642,881 1,838,738 -14,939  
e-miNY Crude Oil(NYM)
Aug23 230630 69.775 71.050 69.550 70.650 +0.800 13,631 2,397 -88  
Sep23 230630 69.975 71.125 69.725 70.775 +0.750 895 739 -42  
Oct23 230630 70.150 71.075 69.725 70.725 +0.675 46 87 -2  
Nov23 230630 70.200 70.900 69.650 70.575 +0.600 41 24 -1  
Dec23 230630 69.800 70.725 69.500 70.400 +0.550 158 472 -27  
Jan24 230630 69.625 70.500 69.350 70.200 +0.525 3 29 +1  
Feb24 230630 69.975 69.975 69.975 69.975 +0.475 2 15 +0  
Mar24 230630 70.000 70.000 69.750 69.750 +0.450 0 9 +0  
Apr24 230630 69.525 69.525 69.525 69.525 +0.450 0 3 +0  
May24 230630 69.275 69.275 69.275 69.275 +0.425        
Total Volume and Open Interest 14,782 3,893 -158  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230630 242.50 246.48 240.20 244.82 +3.26 10,102 2,252 -4,257 Hover/Click
Aug23 230630 240.87 245.35 238.79 244.76 +4.04 41,525 70,817 +1,253 Hover/Click
Sep23 230630 240.35 244.59 238.36 244.20 +4.07 24,884 43,047 +542 Hover/Click
Oct23 230630 240.58 244.14 238.13 243.78 +3.98 12,666 36,808 -198 Hover/Click
Nov23 230630 240.86 243.40 237.65 243.06 +3.92 6,701 27,064 +560 Hover/Click
Dec23 230630 237.94 242.41 236.79 242.09 +3.91 10,881 40,781 +835 Hover/Click
Jan24 230630 236.96 241.70 236.94 241.50 +3.86 2,853 14,574 -69 Hover/Click
Feb24 230630 236.22 240.95 235.68 240.66 +3.83 1,785 6,864 -100 Hover/Click
Mar24 230630 235.03 239.16 234.88 239.11 +3.81 2,869 11,470 +635 Hover/Click
Apr24 230630 232.87 236.68 232.48 236.68 +3.77 981 6,924 +462 Hover/Click
May24 230630 232.37 235.17 231.08 235.05 +3.77 495 3,484 +123 Hover/Click
Jun24 230630 229.23 233.82 228.90 233.76 +3.78 1,293 15,743 +44 Hover/Click
Jul24 230630 233.22 233.33 228.52 233.22 +3.65 150 1,734 +43 Hover/Click
Aug24 230630 234.00 234.00 228.53 232.96 +3.53 50 1,055 +9 Hover/Click
Total Volume and Open Interest 117,636 299,537 -90  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230630 260.25 264.35 259.84 263.40 +1.63 23,089 4,312 -9,058 Hover/Click
Aug23 230630 249.53 254.81 248.34 254.49 +4.15 66,412 96,009 -619 Hover/Click
Sep23 230630 240.97 246.54 240.16 246.25 +4.34 43,403 73,684 +1,710 Hover/Click
Oct23 230630 217.24 222.07 216.44 221.80 +3.89 19,408 49,391 -736 Hover/Click
Nov23 230630 212.20 215.81 210.70 215.62 +3.63 8,395 23,206 +78 Hover/Click
Dec23 230630 208.09 211.70 206.95 211.52 +3.43 6,031 24,494 +409 Hover/Click
Jan24 230630 205.73 209.93 205.73 209.81 +3.27 2,055 20,092 +71 Hover/Click
Feb24 230630 207.47 209.89 206.28 209.83 +3.27 986 7,015 +275 Hover/Click
Mar24 230630 207.49 210.93 207.28 210.93 +3.31 375 6,446 +127 Hover/Click
Apr24 230630 225.39 228.04 224.48 228.04 +3.38 255 2,956 -23 Hover/Click
Total Volume and Open Interest 171,471 318,972 -7,734  
e-miNY RBOB Gasoline(NYM)
Aug23 230630 254.49 254.49 254.49 254.49 +4.15 0 1 +0  
Sep23 230630 246.25 246.25 246.25 246.25 +4.34        
Oct23 230630 221.80 221.80 221.80 221.80 +3.89        
Nov23 230630 215.62 215.62 215.62 215.62 +3.63        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug23 230630 2.677 2.828 2.634 2.798 +0.097 118,610 177,047 +1,870 Hover/Click
Sep23 230630 2.664 2.801 2.629 2.774 +0.083 64,208 278,240 +1,452 Hover/Click
Oct23 230630 2.751 2.876 2.715 2.847 +0.075 38,355 113,861 -145 Hover/Click
Nov23 230630 3.114 3.229 3.081 3.211 +0.082 14,722 84,587 +732 Hover/Click
Dec23 230630 3.536 3.637 3.505 3.622 +0.087 7,308 44,382 +453 Hover/Click
Jan24 230630 3.764 3.863 3.738 3.849 +0.082 13,144 79,673 -177 Hover/Click
Feb24 230630 3.698 3.790 3.674 3.775 +0.077 3,226 36,919 +256 Hover/Click
Mar24 230630 3.427 3.512 3.399 3.503 +0.076 5,552 65,840 +690 Hover/Click
Apr24 230630 3.119 3.200 3.088 3.185 +0.069 5,680 62,947 -18 Hover/Click
May24 230630 3.106 3.185 3.071 3.167 +0.066 2,829 29,699 +329 Hover/Click
Jun24 230630 3.203 3.277 3.174 3.260 +0.059 1,553 14,011 +249 Hover/Click
Jul24 230630 3.311 3.386 3.282 3.363 +0.051 1,493 13,756 -75 Hover/Click
Aug24 230630 3.354 3.418 3.327 3.404 +0.049 809 11,959 +141 Hover/Click
Sep24 230630 3.326 3.396 3.301 3.376 +0.049 653 12,300 +135 Hover/Click
Oct24 230630 3.403 3.473 3.378 3.453 +0.047 1,926 36,731 +202 Hover/Click
Nov24 230630 3.732 3.794 3.720 3.775 +0.039 599 13,784 -6 Hover/Click
Total Volume and Open Interest 284,856 1,239,972 +6,512  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230630 74.22 75.40 74.21 74.90 +0.56 72,873 82,941 -31,437 Hover/Click
Sep23 230630 74.33 75.84 74.28 75.41 +0.90 317,853 541,875 +1,341 Hover/Click
Oct23 230630 74.28 75.69 74.21 75.30 +0.82 157,032 323,758 +2,414 Hover/Click
Nov23 230630 74.16 75.50 74.06 75.12 +0.76 76,480 194,264 +1,279 Hover/Click
Dec23 230630 74.02 75.28 73.87 74.91 +0.71 110,725 286,783 -3,754 Hover/Click
Jan24 230630 73.80 75.00 73.66 74.66 +0.65 28,618 87,828 +1,168 Hover/Click
Feb24 230630 73.52 74.73 73.43 74.42 +0.62 18,706 86,530 +400 Hover/Click
Mar24 230630 73.40 74.49 73.23 74.18 +0.59 29,374 69,193 -164 Hover/Click
Apr24 230630 73.21 74.24 73.03 73.96 +0.58 6,255 23,126 +146 Hover/Click
May24 230630 73.00 74.02 72.80 73.73 +0.56 5,257 27,898 +93 Hover/Click
Jun24 230630 72.74 73.84 72.60 73.51 +0.55 30,782 112,133 -5,413 Hover/Click
Jul24 230630 72.86 73.58 72.48 73.29 +0.55 1,320 19,550 -32 Hover/Click
Aug24 230630 73.23 73.23 73.08 73.08 +0.56 640 16,369 -4 Hover/Click
Sep24 230630 72.16 72.86 71.83 72.86 +0.55 3,567 26,967 +282 Hover/Click
Total Volume and Open Interest 898,630 2,237,365 -34,528  
Gas Oil(ICE) Weekly Monthly
Jul23 230630 703.75 716.00 698.50 709.25 +13.25 21,127 70,074 -4,916 Hover/Click
Aug23 230630 697.25 708.75 690.75 702.50 +13.00 54,180 137,552 -402 Hover/Click
Sep23 230630 695.00 706.50 689.25 700.75 +13.25 38,582 86,819 +481 Hover/Click
Oct23 230630 694.50 706.00 689.00 700.50 +13.50 19,756 83,070 +1,770 Hover/Click
Nov23 230630 690.25 701.75 685.00 697.00 +14.00 8,195 41,064 +258 Hover/Click
Dec23 230630 684.25 695.75 679.25 691.25 +14.00 20,886 103,386 -414 Hover/Click
Jan24 230630 682.25 693.50 678.50 689.75 +14.25 3,788 26,885 +561 Hover/Click
Feb24 230630 682.50 692.00 677.25 688.25 +14.00 1,942 16,960 +471 Hover/Click
Mar24 230630 680.00 689.75 675.00 686.00 +13.75 3,516 31,684 -276 Hover/Click
Apr24 230630 679.00 686.75 672.75 683.25 +13.75 1,043 12,102 +273 Hover/Click
Total Volume and Open Interest 182,755 707,690 -2,271  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230630 69.74 71.04 69.54 70.64 +0.78 36,371 73,523 -1,011 Hover/Click
Sep23 230630 69.89 71.15 69.73 70.78 +0.76 55,846 99,544 +2,042 Hover/Click
Oct23 230630 70.14 71.05 69.76 70.72 +0.68 50,599 52,392 +946 Hover/Click
Nov23 230630 70.00 70.91 69.67 70.58 +0.61 31,640 29,093 +438 Hover/Click
Dec23 230630 69.92 70.63 69.53 70.40 +0.56 19,171 78,498 -494 Hover/Click
Jan24 230630 69.68 70.42 69.68 70.20 +0.52 5,478 13,394 +945 Hover/Click
Feb24 230630 69.69 69.98 69.69 69.98 +0.49 1,256 7,693 +254 Hover/Click
Mar24 230630 69.52 69.76 69.37 69.76 +0.47 3,672 11,152 +158 Hover/Click
Apr24 230630 69.25 69.52 69.25 69.52 +0.44 1,683 4,599 +1,353 Hover/Click
May24 230630 69.01 69.28 69.01 69.28 +0.43 1,473 3,487 -658 Hover/Click
Jun24 230630 68.80 69.05 68.66 69.02 +0.42 3,207 36,583 +779 Hover/Click
Jul24 230630 68.73 68.73 68.73 68.73 +0.41 26 4,598 -13 Hover/Click
Aug24 230630 68.45 68.45 68.45 68.45 +0.40 8 3,989 +0 Hover/Click
Sep24 230630 68.16 68.16 68.16 68.16 +0.39 80 8,964 -2 Hover/Click
Oct24 230630 67.90 67.90 67.90 67.90 +0.38 0 1,962 +0 Hover/Click
Nov24 230630 67.66 67.66 67.66 67.66 +0.37 0 2,984 +0 Hover/Click
Total Volume and Open Interest 214,708 518,916 +5,148  
US Dollar Index(ICE) Weekly Monthly
Sep23 230630 103.025 103.230 102.430 102.588 -0.420 13,451 26,841 +404 Hover/Click
Dec23 230630 102.750 102.780 102.225 102.262 -0.420 14 424 -4 Hover/Click
Mar24 230630 101.908 101.908 101.908 101.908 -0.420 2 3 +2 Hover/Click
Total Volume and Open Interest 13,467 27,268 +402  
Australian Dollar(CME) Weekly Monthly
Sep23 230630 66.30 66.85 66.17 66.78 +0.44 105,234 141,686 +6,701 Hover/Click
Dec23 230630 66.49 67.00 66.33 66.94 +0.45 448 688 +270 Hover/Click
Mar24 230630 67.06 67.06 67.06 67.06 +0.44 0 89 +0 Hover/Click
Total Volume and Open Interest 106,001 143,149 +6,884  
British Pound(CME) Weekly Monthly
Sep23 230630 126.14 127.31 126.03 126.99 +0.82 105,574 208,033 -1,691 Hover/Click
Dec23 230630 126.26 127.17 125.93 126.86 +0.80 157 11,127 -72 Hover/Click
Mar24 230630 126.70 126.70 126.70 126.70 +0.79 8 217 +1 Hover/Click
Total Volume and Open Interest 106,146 221,263 -1,664  
Canadian Dollar(CME) Weekly Monthly
Sep23 230630 75.56 75.81 75.34 75.63 +0.04 63,269 161,263 -814 Hover/Click
Dec23 230630 75.65 75.90 75.46 75.73 +0.04 158 3,341 +13 Hover/Click
Mar24 230630 75.85 75.85 75.85 75.85 +0.04 0 299 +0 Hover/Click
Jun24 230630 75.91 76.02 75.65 75.91 +0.06 0 70 +0 Hover/Click
Total Volume and Open Interest 63,440 165,810 -803  
Japanese Yen(CME) Weekly Monthly
Sep23 230630 69.90 70.18 69.76 70.13 +0.27 184,365 256,092 +10,000 Hover/Click
Dec23 230630 70.84 71.19 70.80 71.16 +0.26 178 518 -7 Hover/Click
Mar24 230630 72.13 72.27 72.10 72.27 +0.27 1 58 +0 Hover/Click
Total Volume and Open Interest 185,447 261,333 +9,902  
Swiss Franc(CME) Weekly Monthly
Sep23 230630 112.08 112.81 111.79 112.64 +0.58 17,375 37,210 +676 Hover/Click
Dec23 230630 113.20 113.96 112.90 113.74 +0.57 33 336 -5 Hover/Click
Mar24 230630 114.88 114.99 114.09 114.88 +0.57 0 73 +0 Hover/Click
Total Volume and Open Interest 17,408 37,669 +671  
EuroFX(CME) Weekly Monthly
Sep23 230630 109.07 109.74 108.76 109.53 +0.42 206,971 715,180 -2,753 Hover/Click
Dec23 230630 109.58 110.22 109.27 110.02 +0.42 524 7,975 -68 Hover/Click
Mar24 230630 110.14 110.56 109.84 110.56 +0.42 12 1,599 +0 Hover/Click
Total Volume and Open Interest 208,199 727,868 -2,768  
Mexican Peso(CME) Weekly Monthly
Sep23 230630 575.38 578.38 573.75 574.75 -1.25 33,749 229,594 +53 Hover/Click
Dec23 230630 565.50 568.25 565.50 565.50 -1.13 0 1 +0 Hover/Click
Total Volume and Open Interest 33,752 229,657 +52  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230630 60.6600 61.4000 60.5800 61.3700 +0.7500 27,428 33,952 -903 Hover/Click
Dec23 230630 61.3500 61.3500 60.5900 61.3500 +0.7500 1 12 +1 Hover/Click
Total Volume and Open Interest 27,429 33,964 -902  
Brazilian Real(CME) Weekly Monthly
Jul23 230630 205.55 207.60 205.35 207.50 +2.00 10,437 16,810 -1,150  
Aug23 230630 205.45 208.00 204.35 207.50 +3.05 6,370 47,546 +1,810  
Sep23 230630 205.05 206.70 204.70 206.25 +2.95 51 2,664 +6 Hover/Click
Oct23 230630 205.45 205.60 205.45 205.45 +3.00        
Total Volume and Open Interest 16,858 67,020 +666  
Bitcoin RR(CME) Weekly Monthly
Jun23 230630 30395 31275 29495 30129 -421 11,871 2,479 -2,659 Hover/Click
Jul23 230630 30875 31730 29605 30680 -360 8,930 13,290 +2,835 Hover/Click
Aug23 230630 31105 31990 29955 30955 -375 2,128 3,252 +1,037 Hover/Click
Sep23 230630 31540 32215 30260 31170 -395 40 131 +14 Hover/Click
Oct23 230630 32010 32385 30520 31385 -365 3 8 +2 Hover/Click
Total Volume and Open Interest 22,978 19,285 +1,235  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230630 126~110 127~070 125~210 126~290 +0~240 436,760 1,235,342 +6,456 Hover/Click
Dec23 230630 126~090 127~100 125~300 127~040 +0~240 62 53 +28 Hover/Click
Mar24 230630 127~060 127~060 127~060 127~060 +0~240       Hover/Click
Total Volume and Open Interest 436,822 1,235,395 +6,484  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230630 112~075 112~125 111~255 112~085 +0~045 1,959,722 4,726,800 +46,711 Hover/Click
Dec23 230630 112~245 112~310 112~150 112~280 +0~040 107 561 +43 Hover/Click
Mar24 230630 113~165 113~165 113~165 113~165 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230630 106~266 106~310 106~266 106~296 +0~030 2 20 -1 Hover/Click
Sep23 230630 107~052 107~084 106~266 107~030 unch 1,409,478 5,100,022 +26,457 Hover/Click
Dec23 230630 107~274 107~274 107~220 107~234 unch 10 11 +10 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230630 101~210 101~232 101~202 101~206 -0~002 240 240 -61 Hover/Click
Sep23 230630 101~226 101~244 101~182 101~214 -0~004 537,361 3,658,615 +9,332 Hover/Click
Dec23 230630 102~094 102~094 102~052 102~094 -0~004 4 11 +0 Hover/Click
Total Volume and Open Interest 537,605 3,658,866 +9,271  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230630 94.060 94.075 94.040 94.050 -0.030 34,595 184,084 -642  
Dec23 230630 93.780 93.800 93.740 93.765 -0.050 33,634 242,674 -468  
Mar24 230630 93.800 93.820 93.735 93.770 -0.080 23,627 159,471 -1,821  
Jun24 230630 93.945 93.960 93.845 93.895 -0.100 25,661 125,034 -716  
Sep24 230630 94.155 94.175 94.035 94.105 -0.110 21,569 95,763 +777  
Dec24 230630 94.400 94.420 94.265 94.345 -0.115 37,428 149,546 +2,384  
Mar25 230630 94.610 94.635 94.475 94.565 -0.110 18,689 83,198 +1,766  
Jun25 230630 94.805 94.835 94.680 94.770 -0.105 16,636 72,294 -1,330  
Sep25 230630 94.990 95.015 94.875 94.960 -0.095 11,107 37,584 +651  
Dec25 230630 95.145 95.170 95.045 95.125 -0.085 16,387 64,727 +1,051  
Mar26 230630 95.300 95.320 95.205 95.285 -0.070 11,263 45,139 -979  
Jun26 230630 95.445 95.460 95.350 95.430 -0.060 10,117 32,003 +2,254  
Sep26 230630 95.570 95.585 95.475 95.550 -0.055 7,176 18,264 +1,321  
Dec26 230630 95.685 95.695 95.590 95.660 -0.050 6,605 25,050 +2,737  
Mar27 230630 95.790 95.800 95.695 95.765 -0.045 6,022 22,092 -199  
Jun27 230630 95.880 95.885 95.785 95.860 -0.040 3,214 10,605 -277  
Sep27 230630 95.950 95.960 95.860 95.935 -0.035 861 4,042 +129  
Dec27 230630 96.010 96.010 95.915 95.995 -0.025 656 5,923 +65  
Total Volume and Open Interest 299,351 1,579,949 +6,652  
Ultra T-Bond(CBOT)
Jun23 230621 137~00 137~02 136~18 137~01 -0~18 419 2,187 -379  
Sep23 230630 135~07 136~23 134~12 136~07 +1~08 202,121 1,489,721 +5,008  
Dec23 230630 136~07 136~07 136~07 136~07 +1~08        
Total Volume and Open Interest 202,121 1,489,721 +5,008  
Ultra 10-Yr T-Note(CBOT)
Jun23 230621 118~095 118~095 118~015 118~075 -0~100 45 805 -7  
Sep23 230630 118~085 118~190 117~240 118~140 +0~095 439,038 1,707,263 +5,528  
Dec23 230630 118~070 118~070 118~070 118~070 +0~095        
Total Volume and Open Interest 439,038 1,707,263 +5,528  
30 Day Federal Funds(CBOT)
Jun23 230630 94.923 94.925 94.923 94.925 +0.003 1,550 328,890 -975  
Jul23 230630 94.895 94.895 94.890 94.895 unch 35,648 357,038 -6,093  
Aug23 230630 94.715 94.725 94.710 94.720 +0.005 109,826 315,261 +2,475  
Sep23 230630 94.695 94.705 94.685 94.700 +0.010 20,462 65,992 -232  
Oct23 230630 94.650 94.670 94.640 94.660 +0.020 92,123 206,869 -4,635  
Nov23 230630 94.585 94.605 94.565 94.590 +0.015 70,117 198,744 +445  
Total Volume and Open Interest 457,375 1,738,335 -8,437  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230630 148.60 148.63 148.45 148.48 -0.11 568 16,154 -19 Hover/Click
Dec23 230630 148.38 148.38 148.38 148.38 -0.11       Hover/Click
Mar24 230630 148.38 148.38 148.38 148.38 -0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230630 138.64 140.04 137.50 139.60 +0.76 72,355 195,881 +2,838  
Dec23 230630 139.24 139.24 139.24 139.24 +0.76 0 3 -1  
Mar24 230630 138.88 138.88 138.88 138.88 +0.76        
Total Volume and Open Interest 72,355 195,884 +2,837  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230630 133.52 133.93 133.09 133.74 +0.10 807,851 1,228,598 +12,551 Hover/Click
Dec23 230630 132.89 133.17 132.89 133.17 +0.08 2 34 -4 Hover/Click
Mar24 230630 133.22 133.22 133.22 133.22 +0.10       Hover/Click
Total Volume and Open Interest 807,853 1,228,632 +12,547  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230630 115.68 115.80 115.51 115.71 -0.01 591,377 1,401,682 +50,293 Hover/Click
Dec23 230630 117.00 117.00 117.00 117.00 -0.01 0 8 +0 Hover/Click
Mar24 230630 116.71 116.71 116.71 116.71 -0.01       Hover/Click
Total Volume and Open Interest 591,377 1,401,690 +50,293  
Euro-Schatz(EUREX)
Sep23 230630 104.89 104.91 104.79 104.85 -0.04 428,547 1,759,849 +4,156  
Dec23 230630 104.89 104.89 104.89 104.89 -0.04 1 6 +0  
Mar24 230630 104.68 104.68 104.68 104.68 -0.03        
Total Volume and Open Interest 428,548 1,759,855 +4,156  
3-Mth Euribor(EUREX)
Jun23 230619 96.450 96.450 96.450 96.450 +0.035 0 70 +0  
Sep23 230630 96.095 96.095 96.095 96.095 +0.005 0 69 +0  
Dec23 230630 96.015 96.015 96.015 96.015 unch 0 19 -3  
Total Volume and Open Interest 0 336 -3  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230630 95~11 95~15 94~19 95~10 -0~11 171,423 507,969 +2,238 Hover/Click
Dec23 230630 95~03 95~16 95~01 95~15 -0~11       Hover/Click
Total Volume and Open Interest 171,423 507,969 +2,238  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230630 96.085 96.105 96.080 96.090 +0.005 223,672 599,246 +4,844  
Dec23 230630 96.000 96.020 95.990 96.010 unch 191,243 455,077 -19,936  
Mar24 230630 96.040 96.055 96.020 96.040 -0.015 131,819 458,658 +9,824  
Total Volume and Open Interest 1,219,490 3,622,862 +41,041  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230630 95.45 95.46 95.41 95.42 -0.04 40,234 225,763 -2,082  
Dec23 230630 95.35 95.36 95.27 95.28 -0.08 19,241 195,737 -916  
Mar24 230630 95.38 95.38 95.27 95.29 -0.10 13,008 151,902 +2,674  
Jun24 230630 95.47 95.48 95.35 95.36 -0.12 12,902 122,990 +2,714  
Sep24 230630 95.62 95.63 95.49 95.50 -0.14 9,765 105,378 +1,130  
Dec24 230630 95.80 95.80 95.67 95.68 -0.13 6,570 65,166 -819  
Mar25 230630 95.95 95.95 95.83 95.83 -0.14 3,473 36,470 +553  
Jun25 230630 96.07 96.08 95.96 95.96 -0.14 2,054 19,409 -1,191  
Sep25 230630 96.12 96.12 96.05 96.06 -0.14 3 763 +1  
Dec25 230630 96.12 96.12 96.12 96.12 -0.13 3 185 -3  
Total Volume and Open Interest 107,259 924,278 +2,058  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230630 96.10 96.10 95.97 95.98 -0.13 115,038 993,636 -1,477  
Dec23 230630 95.98 95.98 95.98 95.98 -0.13        
Total Volume and Open Interest 115,038 993,636 -1,477  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230630 96.12 96.12 96.00 96.01 -0.12 149,282 779,297 +15,695  
Dec23 230630 96.01 96.01 96.01 96.01 -0.12        
Total Volume and Open Interest 149,282 779,297 +15,695  
Gold(CMX) Weekly Monthly
Aug23 230630 1916.4 1930.8 1908.1 1929.4 +11.5 205,252 346,530 +4,840 Hover/Click
Oct23 230630 1935.6 1949.7 1927.4 1948.5 +11.7 2,433 13,420 -50 Hover/Click
Dec23 230630 1954.7 1969.2 1946.7 1968.0 +11.6 11,091 62,302 +3,165 Hover/Click
Feb24 230630 1974.5 1988.7 1966.7 1987.8 +11.4 1,220 6,813 +62 Hover/Click
Apr24 230630 1994.1 2007.3 1989.9 2007.1 +11.2 338 3,022 +1 Hover/Click
Jun24 230630 2015.4 2026.2 2015.4 2025.9 +11.4 117 1,726 -6 Hover/Click
Aug24 230630 2043.4 2043.4 2043.4 2043.4 +11.5 26 216 +0 Hover/Click
Oct24 230630 2059.9 2059.9 2059.9 2059.9 +11.7 4 52 -1 Hover/Click
Dec24 230630 2076.3 2077.7 2076.0 2077.7 +14.2 14 772 -4 Hover/Click
Feb25 230630 2095.4 2095.4 2095.4 2095.4 +14.2       Hover/Click
Apr25 230630 2113.9 2113.9 2113.9 2113.9 +14.2       Hover/Click
Jun25 230630 2120.5 2120.5 2120.5 2120.5 +14.2 0 290 +0 Hover/Click
Total Volume and Open Interest 220,784 436,825 +7,939  
Silver(CMX) Weekly Monthly
Jul23 230630 2253.0 2281.0 2234.5 2281.0 +21.9 6,994 3,222 -4,053 Hover/Click
Sep23 230630 2277.0 2305.0 2254.0 2302.0 +22.2 55,875 100,421 +2,334 Hover/Click
Dec23 230630 2309.0 2336.5 2286.5 2333.7 +22.5 613 10,763 +113 Hover/Click
Mar24 230630 2332.0 2367.5 2324.0 2366.2 +22.6 20 1,747 +0 Hover/Click
May24 230630 2386.0 2386.8 2347.5 2386.8 +22.5 5 356 -1 Hover/Click
Jul24 230630 2409.0 2409.0 2406.0 2408.7 +22.2 11 190 +7 Hover/Click
Sep24 230630 2429.8 2429.8 2429.8 2429.8 +22.2 0 10 +0 Hover/Click
Total Volume and Open Interest 63,792 117,327 -1,538  
Platinum(NYMEX) Weekly Monthly
Jul23 230630 899.2 904.5 884.0 904.5 +6.7 2,013 974 -1,090 Hover/Click
Oct23 230630 903.9 917.3 894.2 913.2 +6.4 28,974 66,190 +2,986 Hover/Click
Jan24 230630 913.3 922.6 901.4 920.1 +7.2 443 1,499 +112 Hover/Click
Apr24 230630 920.2 928.0 909.1 927.0 +7.0 137 272 +52 Hover/Click
Total Volume and Open Interest 31,583 69,011 +2,063  
Palladium(NYMEX) Weekly Monthly
Sep23 230630 1223.50 1264.00 1218.00 1222.00 -5.40 1,878 13,923 +72 Hover/Click
Dec23 230630 1255.50 1264.50 1234.50 1234.90 -5.60 40 351 +24 Hover/Click
Mar24 230630 1247.80 1247.80 1247.80 1247.80 -5.90 3 87 +3 Hover/Click
Total Volume and Open Interest 1,921 14,363 +99  
Copper(CMX) Weekly Monthly
Jul23 230630 367.75 375.15 367.75 374.10 +6.35 3,999 4,548 -995 Hover/Click
Sep23 230630 369.95 377.05 369.45 375.95 +6.05 75,091 117,877 +624 Hover/Click
Dec23 230630 371.20 378.10 370.65 377.20 +6.30 8,401 41,173 +627 Hover/Click
Mar24 230630 371.75 378.55 371.75 377.85 +6.45 2,033 15,737 +138 Hover/Click
May24 230630 376.90 378.60 376.85 378.25 +6.55 190 3,812 +61 Hover/Click
Total Volume and Open Interest 90,839 191,447 +671  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230630 34325 34705 34313 34643 +290 158,623 93,261 +69 Hover/Click
Dec23 230630 34660 35004 34620 34951 +292 83 248 +14 Hover/Click
Mar24 230630 34969 35210 34969 35176 +335 0 1 +0 Hover/Click
Jun24 230630 35210 35210 35210 35210 +308       Hover/Click
Total Volume and Open Interest 158,706 93,510 +83  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230616 34392 34582 34365 34582 +162 15,393 16,440 -6,265 Hover/Click
Sep23 230630 34325 34708 34311 34643 +290 72,889 16,989 +1,495 Hover/Click
Dec23 230630 34627 35001 34620 34951 +292 183 406 +51 Hover/Click
Mar24 230630 35176 35210 35176 35176 +335 1 5 -1 Hover/Click
Total Volume and Open Interest 73,073 17,400 +1,545  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230630 4435.25 4498.00 4433.00 4488.25 +52.50 1,628,750 2,202,644 +10,980 Hover/Click
Dec23 230630 4484.50 4546.25 4481.50 4536.75 +53.00 2,172 11,637 +948 Hover/Click
Mar24 230630 4582.50 4596.00 4533.25 4587.50 +53.25 56 2,012 +6 Hover/Click
Jun24 230630 4638.25 4641.75 4638.25 4638.25 +53.50 40 1,228 +0 Hover/Click
Total Volume and Open Interest 1,631,018 2,219,236 +11,934  
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 230630 4435.25 4498.25 4433.00 4488.25 +52.50 844,829 144,226 +10,747 Hover/Click
Dec23 230630 4483.25 4548.75 4481.25 4536.75 +53.00 1,269 1,693 +46 Hover/Click
Mar24 230630 4548.50 4594.50 4548.50 4587.50 +53.25 40 237 +24 Hover/Click
Total Volume and Open Interest 846,138 146,191 +10,817  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230630 15106.00 15376.75 15099.00 15337.00 +236.75 594,134 246,747 -1,775 Hover/Click
Dec23 230630 15298.75 15569.00 15293.50 15531.50 +239.50 806 4,313 +89 Hover/Click
Mar24 230630 15720.00 15728.00 15720.00 15728.00 +236.50 0 6 +0 Hover/Click
Total Volume and Open Interest 594,940 251,186 -1,686  
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 230630 15107.00 15376.50 15098.75 15337.00 +236.75 988,008 97,270 +2,037 Hover/Click
Dec23 230630 15303.75 15569.00 15292.75 15531.50 +239.50 3,241 1,789 +5 Hover/Click
Total Volume and Open Interest 991,249 99,167 +2,042  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230630 2626.10 2654.80 2625.20 2644.10 +16.50 8,865 38,584 +363 Hover/Click
Dec23 230630 2660.20 2667.00 2660.20 2660.20 +17.40       Hover/Click
Mar24 230630 2679.80 2679.80 2679.80 2679.80 +18.00       Hover/Click
Total Volume and Open Interest 8,865 38,584 +363  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 79,461 0 -90,572  
Jul23 230630 15.25 15.30 14.85 15.01 -0.32 64,763 186,584 -5,635  
Aug23 230630 16.62 16.65 16.25 16.40 -0.29 41,331 102,722 +5,089  
Sep23 230630 17.92 17.95 17.50 17.60 -0.40 15,043 46,640 -1,486  
Total Volume and Open Interest 140,911 402,947 -138  
S & P 600(CME)
Jun23 230616 1220.85 1220.85 1220.85 1220.85 +12.35        
Sep23 230630 1224.80 1224.80 1224.80 1224.80 +1.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230630 1897.60 1916.40 1895.90 1903.70 +5.60 204,716 518,441 -502 Hover/Click
Dec23 230630 1917.90 1934.40 1914.90 1922.50 +5.70 157 1,855 +78 Hover/Click
Mar24 230630 1943.60 1949.10 1943.60 1943.60 +8.50       Hover/Click
Total Volume and Open Interest 204,873 520,296 -424  
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 230630 1897.50 1916.30 1895.80 1903.70 +5.60 70,900 18,352 -529 Hover/Click
Dec23 230630 1916.80 1934.90 1914.80 1922.50 +5.70 243 206 -45 Hover/Click
Total Volume and Open Interest 71,143 18,561 -574  
Nikkei 225(CME)
Sep23 230630 33205 33560 32960 33500 +260 7,630 15,490 +8  
Dec23 230630 33130 33385 32890 33370 +280 4 3 +0  
Total Volume and Open Interest 7,634 15,493 +8  
Nikkei 225(SGX) Weekly Monthly
Sep23 230630 33170 33290 32895 33175 +15 51,368 119,393 +1,293  
Dec23 230630 32950 32950 32950 32950 +15 0 9,267 +0  
Mar24 230630 32880 32880 32880 32880 +5 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230630 33180 33295 32895 33170 -10 971,509 368,130 +1,257  
Dec23 230630 32950 33055 32665 32940 -10 18,456 12,958 +89  
Mar24 230630 32805 32980 32590 32870 -10 1,817 3,036 +36  
Total Volume and Open Interest 1,060,768 485,476 +4,295  
Nikkei 225(JPX)
Sep23 230630 33180 33290 32900 33170 -10 71,880 204,966 +550  
Dec23 230630 32900 33030 32670 32940 -10 939 38,091 +102  
Mar24 230630 32900 32900 32730 32870 -10 32 4,395 -1  
Total Volume and Open Interest 72,854 288,672 +597  
Nikkei 225(CME) Yen
Sep23 230630 33150 33495 32900 33435 +255 23,452 52,310 -1,173  
Dec23 230630 33205 33235 32710 33205 +255 0 11 +0  
Mar24 230630 33155 33155 33155 33155 +255        
Total Volume and Open Interest 23,452 52,325 -1,173  
Nikkei 225(CME) e-Mini Yen
Jun23 230608 31890 31890 31890 31890 +5        
Sep23 230630 33435 33435 33435 33435 +255        
Dec23 230630 33205 33205 33205 33205 +255        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230630 7345.5 7436.0 7344.5 7410.5 +87.5 41,718 190,287 -4,196  
Aug23 230630 7419.0 7456.0 7419.0 7430.5 +87.5 0 5 +0  
Sep23 230630 7416.5 7478.0 7416.5 7450.5 +87.5 1 836 -9  
Dec23 230630 7505.0 7505.0 7505.0 7505.0 +90.0        
Mar24 230630 7570.0 7570.0 7570.0 7570.0 +91.0        
Jun24 230630 7481.0 7481.0 7481.0 7481.0 +87.5        
Total Volume and Open Interest 41,719 191,129 -4,205  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230629 19136 19192 18889 18916 -221 103,295 26,102 -27,568  
Jul23 230630 18820 18997 18715 18807 -14 120,438 107,258 +4,202  
Aug23 230630 18823 19000 18793 18854 -5 186 195 +177  
Total Volume and Open Interest 138,209 139,801 -3,058  
DAX(EUREX) Weekly Monthly
Sep23 230630 16062.0 16308.0 16054.0 16272.0 +213.0 47,445 71,209 -1,917  
Dec23 230630 16255.0 16446.0 16255.0 16423.0 +214.0 42 64 +0  
Mar24 230630 16593.0 16593.0 16593.0 16593.0 +218.0        
Total Volume and Open Interest 47,487 71,273 -1,917  
Mini-DAX(EUREX)
Jun23 230616 16294.0 16365.0 16275.0 16361.0 +63.0 30,430 7,325 -3,646  
Sep23 230630 16068.0 16306.0 16055.0 16272.0 +213.0 24,882 9,993 -1,377  
Dec23 230630 16325.0 16441.0 16325.0 16423.0 +214.0 5 37 +4  
Total Volume and Open Interest 24,887 10,030 -1,373  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230616 4370 4392 4361 4385 +16 770,389 1,158,090 -559,771  
Sep23 230630 4381 4440 4379 4427 +47 527,462 3,085,340 -24,295  
Dec23 230630 4439 4462 4439 4455 +47 4,270 73,035 +4,124  
Total Volume and Open Interest 531,732 3,188,982 -20,171  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230630 11246 11352 11208 11327 +119 26,979 125,035 -8,129  
Dec23 230630 11324 11362 11324 11362 +119 12 638 -1  
Mar24 230630 11313 11313 11313 11313 +121 0 16 +0  
Total Volume and Open Interest 26,991 125,689 -8,130  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230630 7501.00 7561.50 7486.50 7541.50 +59.50 71,369 568,643 +5,935  
Dec23 230630 7611.50 7611.50 7611.50 7611.50 +60.50 0 99 +0  
Mar24 230630 7652.50 7653.00 7652.50 7653.00 +60.50 0 8 +0  
Total Volume and Open Interest 71,369 568,750 +5,935  
SPI 200(SFE) Weekly Monthly
Sep23 230630 7157.0 7184.0 7128.0 7161.0 +7.0 45,285 249,372 +1,326  
Dec23 230630 7192.0 7206.0 7192.0 7206.0 +7.0 0 491 +0  
Mar24 230630 7139.0 7139.0 7139.0 7139.0 +7.0        
Total Volume and Open Interest 45,285 250,123 +1,326  
FTSE MIB(ISE)
Sep23 230630 28125.00 28535.00 28125.00 28363.00 +330.00 15,079 85,437 +1,910  
Dec23 230630 28230.00 28485.00 28230.00 28388.00 +328.00 4 398 -1  
Mar24 230630 28283.00 28283.00 28283.00 28283.00 +328.00        
Total Volume and Open Interest 15,083 85,835 +1,909  
KOSPI 200(KFE)
Sep23 230630 339.35 341.25 336.95 340.50 +1.30 220,661 285,707 -5,435  
Dec23 230630 341.55 343.00 338.90 342.40 +1.45 329 26,475 +164  
Mar24 230630 338.00 342.30 338.00 340.30 -1.05 7 11,692 -64  
Total Volume and Open Interest 221,014 345,433 -4,868  
GSCI(CME) Weekly Monthly
Jul23 230630 540.45 543.10 540.10 541.00 +6.20 2 545 +0  
Aug23 230630 543.50 543.50 534.65 543.50 +6.20        
Sep23 230630 546.00 546.00 546.00 546.00 +11.20        
Total Volume and Open Interest 2 545 +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