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 34,817 14,878 -13,435 Hover/Click
Aug23 230630 1367.25 1453.25 1365.25 1442.00 +74.25 45,693 69,116 +790 Hover/Click
Sep23 230630 1281.75 1368.25 1281.00 1355.50 +75.75 15,199 45,597 -695 Hover/Click
Nov23 230630 1267.75 1351.75 1266.00 1343.25 +77.50 143,627 311,761 +303 Hover/Click
Jan24 230630 1278.00 1357.50 1275.25 1346.75 +72.50 22,606 52,139 +538 Hover/Click
Mar24 230630 1271.00 1341.50 1270.50 1326.00 +56.00 11,854 57,886 -658 Hover/Click
May24 230630 1270.50 1334.00 1269.75 1314.50 +45.75 5,350 30,103 -756 Hover/Click
Jul24 230630 1280.00 1333.75 1278.00 1307.75 +37.50 2,130 15,714 +74 Hover/Click
Aug24 230630 1288.75 1288.75 1277.25 1281.75 +28.75 68 938 +5 Hover/Click
Sep24 230630 1227.25 1266.50 1224.75 1229.25 +11.50 87 987 +33 Hover/Click
Nov24 230630 1217.75 1247.75 1202.25 1206.75 +0.75 1,408 8,002 +114 Hover/Click
Jan25 230630 1209.00 1216.75 1207.25 1209.75 +1.00 3 87 +1 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 1 850 +1 Hover/Click
Total Volume and Open Interest 282,852 608,413 -13,680  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230630 404.20 424.00 403.80 419.20 +16.20 29,970 9,011 -10,997 Hover/Click
Aug23 230630 396.00 419.20 396.00 413.90 +17.00 44,937 87,596 +691 Hover/Click
Sep23 230630 389.20 411.10 388.40 406.10 +17.30 20,875 64,668 +1,264 Hover/Click
Oct23 230630 381.50 404.00 381.50 398.80 +16.80 9,663 41,948 -32 Hover/Click
Dec23 230630 380.20 402.90 380.00 397.30 +16.80 52,517 189,095 +964 Hover/Click
Jan24 230630 378.00 399.90 377.50 394.50 +16.50 8,129 42,323 +800 Hover/Click
Mar24 230630 372.50 391.10 371.50 385.50 +13.90 4,958 23,488 -76 Hover/Click
May24 230630 369.40 386.30 368.00 380.20 +12.30 2,482 13,503 +340 Hover/Click
Jul24 230630 370.00 386.20 368.80 379.40 +10.90 2,169 6,790 +6 Hover/Click
Aug24 230630 369.90 383.40 367.00 376.30 +9.50 642 1,777 +111 Hover/Click
Total Volume and Open Interest 177,517 485,093 -6,548  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230630 61.24 65.65 61.20 65.01 +4.18 27,527 9,374 -5,894 Hover/Click
Aug23 230630 57.90 61.70 57.82 61.70 +4.00 49,928 91,438 -1,176 Hover/Click
Sep23 230630 56.39 60.20 56.30 60.20 +4.00 17,788 55,864 +1,510 Hover/Click
Oct23 230630 55.65 59.36 55.43 59.36 +4.00 11,154 34,965 +58 Hover/Click
Dec23 230630 55.26 58.97 55.05 58.97 +4.00 61,261 174,896 -546 Hover/Click
Jan24 230630 55.06 58.70 54.78 58.40 +3.70 6,316 34,198 +274 Hover/Click
Mar24 230630 54.66 58.21 54.61 57.44 +3.22 4,977 27,497 -120 Hover/Click
May24 230630 54.12 57.78 54.12 56.59 +2.80 3,715 18,848 -961 Hover/Click
Jul24 230630 53.88 57.02 53.88 55.76 +2.37 2,803 22,901 -652 Hover/Click
Aug24 230630 54.36 56.19 54.31 54.85 +1.94 185 2,002 -20 Hover/Click
Total Volume and Open Interest 186,691 479,365 -7,519  
Canola(WCE) Weekly Monthly
Jul23 230630 746.9 746.9 746.9 746.9 +17.7 4,511 1,756 -4,249 Hover/Click
Nov23 230630 709.4 741.8 707.2 736.4 +25.4 17,463 145,270 -1,501 Hover/Click
Jan24 230630 714.9 747.8 712.5 742.9 +26.4 3,278 27,870 +557 Hover/Click
Mar24 230630 717.0 752.5 714.4 747.7 +28.9 889 15,148 +111 Hover/Click
May24 230630 723.9 754.3 723.9 751.0 +29.5 207 5,816 +37 Hover/Click
Total Volume and Open Interest 26,470 200,604 -4,944  
Corn(CBOT) Weekly Monthly
Jul23 230630 585.00 596.50 552.00 554.50 -26.50 89,617 27,220 -40,650 Hover/Click
Sep23 230630 525.25 532.25 486.50 488.50 -35.00 199,310 444,044 +8,516 Hover/Click
Dec23 230630 532.00 537.50 493.00 494.75 -33.75 243,428 504,223 -3,749 Hover/Click
Mar24 230630 541.50 547.75 504.75 506.50 -32.25 35,000 100,270 +3,184 Hover/Click
May24 230630 547.00 552.00 511.75 513.50 -30.25 16,494 32,669 +1,535 Hover/Click
Jul24 230630 547.50 553.25 514.25 516.25 -28.25 14,652 53,492 +506 Hover/Click
Sep24 230630 514.75 523.00 496.50 498.00 -14.25 2,188 10,883 +32 Hover/Click
Dec24 230630 507.00 518.00 494.75 496.75 -10.25 5,694 38,747 -114 Hover/Click
Mar25 230630 518.25 525.00 504.25 506.00 -8.75 93 1,383 +13 Hover/Click
May25 230630 517.00 525.00 509.00 510.00 -7.75 55 65 +13 Hover/Click
Total Volume and Open Interest 606,728 1,215,370 -30,705  
Wheat(CBOT) Weekly Monthly
Jul23 230630 654.00 663.75 634.25 636.25 -16.75 19,744 8,595 -7,831 Hover/Click
Sep23 230630 669.25 680.75 646.00 651.00 -16.50 70,475 143,063 +1,897 Hover/Click
Dec23 230630 686.25 697.75 664.50 669.25 -15.25 20,571 85,339 +701 Hover/Click
Mar24 230630 701.75 711.50 680.50 685.25 -13.75 6,761 27,719 +804 Hover/Click
May24 230630 711.25 718.00 688.75 693.75 -12.50 3,358 10,735 +118 Hover/Click
Jul24 230630 715.25 720.00 693.75 697.75 -10.75 2,443 14,178 -13 Hover/Click
Total Volume and Open Interest 124,376 295,354 -4,255  
Wheat(KCBT) Weekly Monthly
Jul23 230630 794.50 828.50 793.75 801.25 +7.00 6,008 2,562 -2,828 Hover/Click
Sep23 230630 800.00 827.50 792.25 800.00 unch 22,572 76,693 -1,234 Hover/Click
Dec23 230630 801.00 826.75 793.25 800.25 -1.25 8,279 48,361 -452 Hover/Click
Mar24 230630 798.75 821.75 791.00 796.25 -2.25 2,296 20,157 +516 Hover/Click
May24 230630 798.25 812.00 781.75 787.50 -4.00 591 3,290 +35 Hover/Click
Jul24 230630 774.00 791.00 762.75 768.25 -5.50 671 3,283 -216 Hover/Click
Sep24 230630 778.75 789.00 761.75 766.25 -6.00 25 587 +1 Hover/Click
Total Volume and Open Interest 40,455 155,632 -4,176  
Wheat(MGE) Weekly Monthly
Jul23 230630 826.00 826.00 802.00 802.00 -5.50 1,555 743 -725 Hover/Click
Sep23 230630 825.50 843.50 812.00 817.00 -8.50 6,317 29,381 -318 Hover/Click
Dec23 230630 834.75 852.25 820.75 826.50 -8.50 1,641 12,637 -152 Hover/Click
Mar24 230630 847.00 856.50 830.00 834.50 -8.00 588 3,479 +162 Hover/Click
May24 230630 846.75 846.75 834.50 834.50 -7.25 30 205 +1 Hover/Click
Jul24 230630 814.75 814.75 814.75 814.75 -12.75 20 114 +13 Hover/Click
Total Volume and Open Interest 10,153 46,862 -1,020  
Oats(CBOT) Weekly Monthly
Jul23 230630 378.00 381.75 374.50 377.25 +9.50 579 755 -215 Hover/Click
Sep23 230630 387.25 401.25 387.25 389.50 +6.00 529 1,141 +64 Hover/Click
Dec23 230630 405.25 420.00 403.75 408.00 +6.25 520 2,116 +47 Hover/Click
Mar24 230630 418.00 425.00 418.00 421.50 +6.00 37 197 +31 Hover/Click
Total Volume and Open Interest 1,665 4,222 -73  
Rough Rice(CBOT) Weekly Monthly
Jul23 230630 17.69 18.50 17.40 18.06 +0.35 76 527 -64 Hover/Click
Sep23 230630 14.97 15.43 14.90 14.98 +0.02 677 7,334 -102 Hover/Click
Nov23 230630 15.28 15.37 15.11 15.11 -0.02 73 912 +15 Hover/Click
Jan24 230630 15.44 15.50 15.27 15.27 -0.05 6 62 +1 Hover/Click
Total Volume and Open Interest 836 8,838 -148  
Live Cattle(CME) Weekly Monthly
Jun23 230630 179.900 181.500 179.150 181.500 +1.750 837 535 -619 Hover/Click
Aug23 230630 174.500 177.250 173.750 177.185 +2.685 26,529 136,688 -508 Hover/Click
Oct23 230630 177.685 179.650 176.800 179.550 +1.865 17,463 92,526 +2,369 Hover/Click
Dec23 230630 181.685 183.600 180.800 183.535 +1.850 9,741 55,474 +813 Hover/Click
Feb24 230630 185.130 187.000 184.285 186.950 +1.800 6,320 25,424 +537 Hover/Click
Apr24 230630 186.830 188.435 186.050 188.380 +1.550 5,693 14,889 -940 Hover/Click
Total Volume and Open Interest 70,347 340,375 +3,009  
Feeder Cattle(CME) Weekly Monthly
Aug23 230630 241.850 248.080 240.400 247.580 +5.200 8,789 26,115 +74 Hover/Click
Sep23 230630 245.400 251.285 244.080 250.830 +5.030 4,021 11,323 +207 Hover/Click
Oct23 230630 247.500 253.080 246.450 252.535 +4.705 2,159 6,761 +91 Hover/Click
Nov23 230630 248.185 253.235 247.150 252.650 +4.300 1,535 6,693 +321 Hover/Click
Jan24 230630 246.400 251.300 246.050 250.750 +3.465 716 4,723 +29 Hover/Click
Mar24 230630 247.380 251.050 246.500 250.750 +3.150 325 1,606 +78 Hover/Click
Apr24 230630 250.000 253.380 249.330 253.235 +2.985 190 594 +44 Hover/Click
Total Volume and Open Interest 17,863 58,091 +895  
Lean Hogs(CME) Weekly Monthly
Jul23 230630 94.750 96.130 94.500 95.650 +0.200 6,415 18,498 -121 Hover/Click
Aug23 230630 91.200 93.150 91.200 92.600 +0.270 17,746 71,429 +992 Hover/Click
Oct23 230630 78.480 79.200 77.580 78.380 -0.970 9,966 41,399 +237 Hover/Click
Dec23 230630 75.400 75.850 74.030 75.150 -0.780 7,519 30,741 +744 Hover/Click
Feb24 230630 80.650 81.000 79.480 80.780 -0.270 5,028 18,383 +955 Hover/Click
Apr24 230630 85.950 86.300 85.050 86.200 -0.150 2,088 9,322 +524 Hover/Click
May24 230630 89.180 89.980 89.130 89.730 -0.170 8 334 +7  
Jun24 230630 96.100 96.280 95.100 96.080 -0.150 485 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 47 6,852 -23 Hover/Click
Jul23 230630 14.05 14.20 14.05 14.18 +0.09 1,086 6,505 -398 Hover/Click
Aug23 230630 14.71 14.95 14.71 14.86 +0.09 1,066 6,705 +397 Hover/Click
Sep23 230630 15.90 16.10 15.82 16.02 +0.06 437 3,513 +161 Hover/Click
Oct23 230630 16.83 17.00 16.83 16.92 -0.03 98 2,243 +53 Hover/Click
Nov23 230630 17.54 17.60 17.50 17.54 +0.02 19 1,637 -4 Hover/Click
Dec23 230630 17.65 17.65 17.63 17.65 +0.02 60 1,344 -8 Hover/Click
Jan24 230630 17.73 17.73 17.69 17.73 unch 40 453 +20 Hover/Click
Feb24 230630 17.75 17.75 17.75 17.75 unch 24 406 +6 Hover/Click
Mar24 230630 17.84 17.84 17.82 17.84 unch 24 410 +1 Hover/Click
Apr24 230630 17.80 17.80 17.80 17.80 unch 5 277 +2 Hover/Click
May24 230630 17.80 17.80 17.80 17.80 unch 8 276 +5 Hover/Click
Jun24 230630 17.78 17.80 17.78 17.78 -0.04 5 267 +2 Hover/Click
Total Volume and Open Interest 2,881 24,391 -6,614  
Cocoa(ICE) Weekly Monthly
Jul23 230630 3324 3324 3318 3318 +100 19 662 -119 Hover/Click
Sep23 230630 3275 3364 3273 3353 +92 22,719 158,314 +1,947 Hover/Click
Dec23 230630 3289 3375 3287 3363 +88 11,672 105,968 +1,125 Hover/Click
Mar24 230630 3263 3340 3260 3330 +83 6,929 52,193 +256 Hover/Click
May24 230630 3232 3304 3232 3294 +77 4,641 14,115 +2,156 Hover/Click
Jul24 230630 3208 3273 3208 3264 +74 1,048 8,001 +216 Hover/Click
Sep24 230630 3200 3239 3200 3233 +71 615 4,667 +37 Hover/Click
Total Volume and Open Interest 47,992 345,661 +5,829  
Coffee "C"(ICE) Weekly Monthly
Jul23 230630 165.90 165.90 161.00 161.00 -2.60 45 367 -9 Hover/Click
Sep23 230630 162.80 163.50 158.25 159.00 -2.60 18,657 93,201 +667 Hover/Click
Dec23 230630 161.65 162.40 157.45 158.10 -2.15 7,683 45,558 +507 Hover/Click
Mar24 230630 162.00 162.80 158.00 158.65 -2.20 3,498 20,894 +619 Hover/Click
May24 230630 163.00 163.95 159.20 159.80 -2.20 1,156 9,822 -66 Hover/Click
Jul24 230630 164.20 165.10 160.60 160.90 -2.25 546 4,863 +33 Hover/Click
Total Volume and Open Interest 32,274 182,057 +1,939  
Orange Juice(ICE) Weekly Monthly
Jul23 230630 275.40 282.00 271.75 271.75 -2.50 292 443 -336 Hover/Click
Sep23 230630 259.90 260.15 254.00 254.75 -5.15 662 7,071 +177 Hover/Click
Nov23 230630 254.15 254.15 248.50 249.40 -5.25 141 868 +117 Hover/Click
Jan24 230630 244.90 244.90 244.90 244.90 -5.25 7 83 +3 Hover/Click
Mar24 230630 242.30 242.30 242.30 242.30 -5.50 2 13 +2 Hover/Click
May24 230630 228.30 228.30 228.30 228.30 -5.50 0 7 +0 Hover/Click
Total Volume and Open Interest 1,104 8,485 -37  
Sugar #11(ICE) Weekly Monthly
Jul23 230630 22.30 22.96 22.28 22.89 +0.82 9,609 19,928 -6,317 Hover/Click
Oct23 230630 22.18 23.09 22.17 22.79 +0.71 83,336 399,496 -5,287 Hover/Click
Mar24 230630 22.26 23.15 22.26 22.89 +0.66 32,197 197,337 +1,353 Hover/Click
May24 230630 21.14 21.87 21.14 21.64 +0.47 10,999 83,546 +80 Hover/Click
Jul24 230630 20.71 21.30 20.71 21.10 +0.41 7,067 94,612 +151 Hover/Click
Oct24 230630 20.54 21.03 20.54 20.85 +0.37 4,016 41,303 +203 Hover/Click
Mar25 230630 20.51 21.00 20.51 20.81 +0.33 1,595 24,005 -124 Hover/Click
May25 230630 19.65 20.01 19.65 19.87 +0.32 527 6,687 -57 Hover/Click
Total Volume and Open Interest 149,939 881,151 -9,882  
London Cocoa(LCE) Weekly Monthly
Jul23 230630 2658 2725 2649 2722 +80 2,035 33,123 -332 Hover/Click
Sep23 230630 2556 2615 2556 2613 +66 9,253 93,104 +1,792 Hover/Click
Dec23 230630 2512 2566 2511 2563 +63 5,111 61,924 -685 Hover/Click
Mar24 230630 2460 2511 2459 2508 +61 7,328 96,772 -787 Hover/Click
May24 230630 2425 2468 2425 2466 +53 4,683 27,764 -767 Hover/Click
Jul24 230630 2400 2439 2399 2438 +50 1,938 12,760 +70 Hover/Click
Sep24 230630 2388 2416 2380 2414 +48 1,190 6,921 -146 Hover/Click
Total Volume and Open Interest 32,328 339,088 -619  
London Sugar(LCE) Weekly Monthly
Aug23 230630 626.50 639.40 620.50 633.40 +12.80 7,138 19,965 -1,388 Hover/Click
Oct23 230630 622.00 635.80 620.00 628.20 +12.40 7,611 30,554 -646 Hover/Click
Dec23 230630 619.20 631.20 617.00 627.30 +14.10 2,276 18,804 -197 Hover/Click
Mar24 230630 614.70 626.40 613.20 623.80 +14.90 972 10,033 +215 Hover/Click
May24 230630 608.30 619.10 607.00 616.50 +13.40 912 6,048 +226 Hover/Click
Total Volume and Open Interest 19,723 91,668 -1,615  
Cotton(ICE) Weekly Monthly
Jul23 230630 82.84 82.84 82.84 82.84 +1.59 50 8 -54 Hover/Click
Oct23 230630 79.80 82.21 79.80 81.58 +2.37 88 121 -14 Hover/Click
Dec23 230630 79.05 80.59 78.51 80.37 +1.34 17,986 126,956 +844 Hover/Click
Mar24 230630 79.02 80.49 78.71 80.25 +1.21 5,335 26,324 +1,403 Hover/Click
May24 230630 79.06 80.54 79.05 80.34 +1.15 803 6,949 +98 Hover/Click
Jul24 230630 79.76 80.60 79.56 80.39 +1.09 207 5,561 -78 Hover/Click
Total Volume and Open Interest 24,541 175,531 +2,188  
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 230630 69.82 71.04 69.53 70.64 +0.78 368,295 344,998 -22,614 Hover/Click
Sep23 230630 69.95 71.17 69.69 70.78 +0.76 159,535 300,545 -6,774 Hover/Click
Oct23 230630 69.93 71.10 69.70 70.72 +0.68 96,777 175,309 +6,120 Hover/Click
Nov23 230630 69.73 70.94 69.62 70.58 +0.61 59,687 90,438 +399 Hover/Click
Dec23 230630 69.72 70.75 69.46 70.40 +0.56 105,103 217,911 +1,832 Hover/Click
Jan24 230630 69.43 70.47 69.33 70.20 +0.52 20,621 57,320 -114 Hover/Click
Feb24 230630 69.50 70.27 69.12 69.98 +0.49 8,109 29,077 -90 Hover/Click
Mar24 230630 69.30 69.98 68.90 69.76 +0.47 16,371 60,554 +1,877 Hover/Click
Apr24 230630 69.03 69.74 68.87 69.52 +0.44 1,771 24,868 -189 Hover/Click
May24 230630 68.97 69.50 68.97 69.28 +0.43 1,590 19,396 -24 Hover/Click
Jun24 230630 68.34 69.32 68.21 69.02 +0.42 30,887 118,611 +1,425 Hover/Click
Jul24 230630 68.07 68.84 67.97 68.73 +0.41 1,148 21,438 +409 Hover/Click
Aug24 230630 68.48 68.50 68.40 68.45 +0.40 396 14,583 +84 Hover/Click
Sep24 230630 68.16 68.21 67.69 68.16 +0.39 4,385 38,129 -702 Hover/Click
Oct24 230630 67.90 67.90 67.90 67.90 +0.38 720 13,176 +22 Hover/Click
Nov24 230630 67.66 67.66 67.66 67.66 +0.37 809 17,017 -262 Hover/Click
Total Volume and Open Interest 944,699 1,853,677 -12,068  
e-miNY Crude Oil(NYM)
Aug23 230630 69.775 71.050 69.550 70.650 +0.800 14,148 2,485 -267  
Sep23 230630 69.975 71.125 69.725 70.775 +0.750 974 781 -2  
Oct23 230630 70.150 71.075 69.725 70.725 +0.675 72 89 -7  
Nov23 230630 70.200 70.900 69.650 70.575 +0.600 30 25 -1  
Dec23 230630 69.800 70.725 69.500 70.400 +0.550 183 499 -36  
Jan24 230630 69.625 70.500 69.350 70.200 +0.525 11 28 -1  
Feb24 230630 69.975 69.975 69.975 69.975 +0.475 1 15 -1  
Mar24 230630 70.000 70.000 69.750 69.750 +0.450 1 9 -1  
Apr24 230630 69.525 69.525 69.525 69.525 +0.450 1 3 +0  
May24 230630 69.275 69.275 69.275 69.275 +0.425        
Total Volume and Open Interest 15,424 4,051 -316  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230630 242.50 246.48 240.20 244.82 +3.26 16,021 6,509 -5,087 Hover/Click
Aug23 230630 240.87 245.35 238.79 244.76 +4.04 54,278 69,564 +2,299 Hover/Click
Sep23 230630 240.35 244.59 238.36 244.20 +4.07 30,896 42,505 +1,396 Hover/Click
Oct23 230630 240.58 244.14 238.13 243.78 +3.98 18,430 37,006 +2,370 Hover/Click
Nov23 230630 240.86 243.40 237.65 243.06 +3.92 9,472 26,504 +855 Hover/Click
Dec23 230630 237.94 242.41 236.79 242.09 +3.91 12,655 39,946 +1,172 Hover/Click
Jan24 230630 236.96 241.70 236.94 241.50 +3.86 2,675 14,643 -403 Hover/Click
Feb24 230630 236.22 240.95 235.68 240.66 +3.83 1,655 6,964 +51 Hover/Click
Mar24 230630 235.03 239.16 234.88 239.11 +3.81 2,126 10,835 +51 Hover/Click
Apr24 230630 232.87 236.68 232.48 236.68 +3.77 1,127 6,462 +342 Hover/Click
May24 230630 232.37 235.17 231.08 235.05 +3.77 737 3,361 +68 Hover/Click
Jun24 230630 229.23 233.82 228.90 233.76 +3.78 1,260 15,699 -68 Hover/Click
Jul24 230630 233.22 233.33 228.52 233.22 +3.65 170 1,691 +40 Hover/Click
Aug24 230630 234.00 234.00 228.53 232.96 +3.53 71 1,046 -5 Hover/Click
Total Volume and Open Interest 152,222 299,627 +3,114  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230630 260.25 264.35 259.84 263.40 +1.63 23,740 13,370 -5,433 Hover/Click
Aug23 230630 249.53 254.81 248.34 254.49 +4.15 78,339 96,628 +4,421 Hover/Click
Sep23 230630 240.97 246.54 240.16 246.25 +4.34 54,334 71,974 +706 Hover/Click
Oct23 230630 217.24 222.07 216.44 221.80 +3.89 23,271 50,127 -3,089 Hover/Click
Nov23 230630 212.20 215.81 210.70 215.62 +3.63 12,621 23,128 -927 Hover/Click
Dec23 230630 208.09 211.70 206.95 211.52 +3.43 10,101 24,085 -734 Hover/Click
Jan24 230630 205.73 209.93 205.73 209.81 +3.27 2,660 20,021 -237 Hover/Click
Feb24 230630 207.47 209.89 206.28 209.83 +3.27 1,058 6,740 +92 Hover/Click
Mar24 230630 207.49 210.93 207.28 210.93 +3.31 708 6,319 +174 Hover/Click
Apr24 230630 225.39 228.04 224.48 228.04 +3.38 258 2,979 +124 Hover/Click
Total Volume and Open Interest 207,904 326,706 -4,582  
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 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230630 2.677 2.828 2.634 2.798 +0.097 137,907 175,177 +191 Hover/Click
Sep23 230630 2.664 2.801 2.629 2.774 +0.083 68,196 276,788 +938 Hover/Click
Oct23 230630 2.751 2.876 2.715 2.847 +0.075 44,635 114,006 -767 Hover/Click
Nov23 230630 3.114 3.229 3.081 3.211 +0.082 14,635 83,855 +997 Hover/Click
Dec23 230630 3.536 3.637 3.505 3.622 +0.087 8,631 43,929 -152 Hover/Click
Jan24 230630 3.764 3.863 3.738 3.849 +0.082 16,045 79,850 +707 Hover/Click
Feb24 230630 3.698 3.790 3.674 3.775 +0.077 3,709 36,663 -85 Hover/Click
Mar24 230630 3.427 3.512 3.399 3.503 +0.076 6,493 65,150 +150 Hover/Click
Apr24 230630 3.119 3.200 3.088 3.185 +0.069 6,549 62,965 -291 Hover/Click
May24 230630 3.106 3.185 3.071 3.167 +0.066 2,474 29,370 -57 Hover/Click
Jun24 230630 3.203 3.277 3.174 3.260 +0.059 1,318 13,762 +275 Hover/Click
Jul24 230630 3.311 3.386 3.282 3.363 +0.051 1,279 13,831 +144 Hover/Click
Aug24 230630 3.354 3.418 3.327 3.404 +0.049 1,034 11,818 -80 Hover/Click
Sep24 230630 3.326 3.396 3.301 3.376 +0.049 1,131 12,165 +241 Hover/Click
Oct24 230630 3.403 3.473 3.378 3.453 +0.047 2,853 36,529 -57 Hover/Click
Nov24 230630 3.732 3.794 3.720 3.775 +0.039 554 13,790 +24 Hover/Click
Total Volume and Open Interest 323,318 1,233,460 +1,449  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230630 74.22 75.40 74.21 74.90 +0.56 91,453 114,378 -31,988 Hover/Click
Sep23 230630 74.33 75.84 74.28 75.41 +0.90 450,839 540,534 -6,393 Hover/Click
Oct23 230630 74.28 75.69 74.21 75.30 +0.82 262,541 321,344 +10,389 Hover/Click
Nov23 230630 74.16 75.50 74.06 75.12 +0.76 160,881 192,985 +6,692 Hover/Click
Dec23 230630 74.02 75.28 73.87 74.91 +0.71 213,730 290,537 -499 Hover/Click
Jan24 230630 73.80 75.00 73.66 74.66 +0.65 49,574 86,660 -1,550 Hover/Click
Feb24 230630 73.52 74.73 73.43 74.42 +0.62 28,052 86,130 +1,643 Hover/Click
Mar24 230630 73.40 74.49 73.23 74.18 +0.59 32,350 69,357 -3,015 Hover/Click
Apr24 230630 73.21 74.24 73.03 73.96 +0.58 10,016 22,980 +495 Hover/Click
May24 230630 73.00 74.02 72.80 73.73 +0.56 6,752 27,805 -651 Hover/Click
Jun24 230630 72.74 73.84 72.60 73.51 +0.55 49,625 117,546 +1,190 Hover/Click
Jul24 230630 72.86 73.58 72.48 73.29 +0.55 2,931 19,582 +97 Hover/Click
Aug24 230630 73.23 73.23 73.08 73.08 +0.56 2,046 16,373 -202 Hover/Click
Sep24 230630 72.16 72.86 71.83 72.86 +0.55 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 230630 703.75 716.00 698.50 709.25 +13.25 35,364 74,990 -11,286 Hover/Click
Aug23 230630 697.25 708.75 690.75 702.50 +13.00 76,513 137,954 +851 Hover/Click
Sep23 230630 695.00 706.50 689.25 700.75 +13.25 44,495 86,338 -2,266 Hover/Click
Oct23 230630 694.50 706.00 689.00 700.50 +13.50 26,453 81,300 +2,458 Hover/Click
Nov23 230630 690.25 701.75 685.00 697.00 +14.00 14,873 40,806 -12 Hover/Click
Dec23 230630 684.25 695.75 679.25 691.25 +14.00 31,632 103,800 +979 Hover/Click
Jan24 230630 682.25 693.50 678.50 689.75 +14.25 5,130 26,324 +436 Hover/Click
Feb24 230630 682.50 692.00 677.25 688.25 +14.00 2,692 16,489 +126 Hover/Click
Mar24 230630 680.00 689.75 675.00 686.00 +13.75 6,136 31,960 -296 Hover/Click
Apr24 230630 679.00 686.75 672.75 683.25 +13.75 908 11,829 +86 Hover/Click
Total Volume and Open Interest 257,004 709,961 -7,421  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230630 69.74 71.04 69.54 70.64 +0.78 52,385 74,534 -9,613 Hover/Click
Sep23 230630 69.89 71.15 69.73 70.78 +0.76 74,157 97,502 -1,025 Hover/Click
Oct23 230630 70.14 71.05 69.76 70.72 +0.68 64,077 51,446 +7,221 Hover/Click
Nov23 230630 70.00 70.91 69.67 70.58 +0.61 38,950 28,655 +7,331 Hover/Click
Dec23 230630 69.92 70.63 69.53 70.40 +0.56 27,241 78,992 -560 Hover/Click
Jan24 230630 69.68 70.42 69.68 70.20 +0.52 4,532 12,449 -59 Hover/Click
Feb24 230630 69.69 69.98 69.69 69.98 +0.49 1,074 7,439 -126 Hover/Click
Mar24 230630 69.52 69.76 69.37 69.76 +0.47 2,702 10,994 -498 Hover/Click
Apr24 230630 69.25 69.52 69.25 69.52 +0.44 1,279 3,246 -130 Hover/Click
May24 230630 69.01 69.28 69.01 69.28 +0.43 384 4,145 -252 Hover/Click
Jun24 230630 68.80 69.05 68.66 69.02 +0.42 7,671 35,804 -2,267 Hover/Click
Jul24 230630 68.73 68.73 68.73 68.73 +0.41 164 4,611 +100 Hover/Click
Aug24 230630 68.45 68.45 68.45 68.45 +0.40 25 3,989 +0 Hover/Click
Sep24 230630 68.16 68.16 68.16 68.16 +0.39 138 8,966 -32 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 280,513 513,768 +913  
US Dollar Index(ICE) Weekly Monthly
Sep23 230630 103.025 103.230 102.430 102.588 -0.420 13,319 26,437 -827 Hover/Click
Dec23 230630 102.750 102.780 102.225 102.262 -0.420 3 428 +2 Hover/Click
Mar24 230630 101.908 101.908 101.908 101.908 -0.420 0 1 +0 Hover/Click
Total Volume and Open Interest 13,322 26,866 -825  
Australian Dollar(CME) Weekly Monthly
Sep23 230630 66.30 66.85 66.17 66.78 +0.44 104,133 134,985 -203 Hover/Click
Dec23 230630 66.49 67.00 66.33 66.94 +0.45 363 418 +164 Hover/Click
Mar24 230630 67.06 67.06 67.06 67.06 +0.44 9 89 +0 Hover/Click
Total Volume and Open Interest 104,788 136,265 -70  
British Pound(CME) Weekly Monthly
Sep23 230630 126.14 127.31 126.03 126.99 +0.82 128,434 209,724 -6,959 Hover/Click
Dec23 230630 126.26 127.17 125.93 126.86 +0.80 173 11,199 -79 Hover/Click
Mar24 230630 126.70 126.70 126.70 126.70 +0.79 0 216 +0 Hover/Click
Total Volume and Open Interest 128,996 222,927 -7,043  
Canadian Dollar(CME) Weekly Monthly
Sep23 230630 75.56 75.81 75.34 75.63 +0.04 75,602 162,077 -1,111 Hover/Click
Dec23 230630 75.65 75.90 75.46 75.73 +0.04 202 3,328 +36 Hover/Click
Mar24 230630 75.85 75.85 75.85 75.85 +0.04 5 299 +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 76,110 166,613 -1,185  
Japanese Yen(CME) Weekly Monthly
Sep23 230630 69.91 70.18 69.76 70.13 +0.27 159,858 246,092 -122 Hover/Click
Dec23 230630 70.84 71.19 70.80 71.16 +0.26 42 525 +21 Hover/Click
Mar24 230630 72.13 72.27 72.10 72.27 +0.27 2 58 +2 Hover/Click
Total Volume and Open Interest 160,794 251,431 -93  
Swiss Franc(CME) Weekly Monthly
Sep23 230630 112.08 112.81 111.79 112.64 +0.58 15,260 36,534 -366 Hover/Click
Dec23 230630 113.20 113.96 112.90 113.74 +0.57 18 341 -15 Hover/Click
Mar24 230630 114.88 114.99 114.09 114.88 +0.57 0 73 +0 Hover/Click
Total Volume and Open Interest 15,278 36,998 -381  
EuroFX(CME) Weekly Monthly
Sep23 230630 109.07 109.74 108.76 109.53 +0.42 197,398 717,933 -1,515 Hover/Click
Dec23 230630 109.58 110.22 109.27 110.02 +0.42 427 8,043 +21 Hover/Click
Mar24 230630 110.14 110.56 109.84 110.56 +0.42 9 1,599 +1 Hover/Click
Total Volume and Open Interest 198,381 730,636 -1,487  
Mexican Peso(CME) Weekly Monthly
Sep23 230630 575.38 578.38 573.75 574.75 -1.25 34,032 229,541 +3,572 Hover/Click
Dec23 230630 565.50 568.25 565.50 565.50 -1.13 0 1 +0 Hover/Click
Total Volume and Open Interest 34,032 229,605 +3,572  
Brazilian Real(CME) Weekly Monthly
Jul23 230630 205.55 207.60 205.35 207.50 +2.00 15,153 17,960 -2,583  
Aug23 230630 205.45 208.00 204.35 207.50 +3.05 11,075 45,736 +6,879  
Sep23 230630 205.05 206.70 204.70 206.25 +2.95 89 2,658 +50 Hover/Click
Oct23 230630 205.45 205.60 205.45 205.45 +3.00        
Total Volume and Open Interest 26,317 66,354 +4,346  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230630 126~110 127~070 125~210 126~290 +0~240 290,382 1,228,886 -244 Hover/Click
Dec23 230630 126~090 127~100 125~300 127~040 +0~240 1 25 +1 Hover/Click
Mar24 230630 127~060 127~060 127~060 127~060 +0~240       Hover/Click
Total Volume and Open Interest 290,383 1,228,911 -243  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230630 112~075 112~125 111~255 112~085 +0~045 1,426,850 4,680,089 +16,324 Hover/Click
Dec23 230630 112~245 112~310 112~150 112~280 +0~040 479 518 +364 Hover/Click
Mar24 230630 113~165 113~165 113~165 113~165 +0~040       Hover/Click
Total Volume and Open Interest 1,427,329 4,680,607 +16,688  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230630 106~266 106~310 106~266 106~296 +0~030 35 21 -10 Hover/Click
Sep23 230630 107~052 107~084 106~266 107~030 unch 1,023,852 5,073,565 +50,955 Hover/Click
Dec23 230630 107~274 107~274 107~220 107~234 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 1,023,887 5,073,587 +50,945  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230630 101~210 101~232 101~202 101~206 -0~002 26 301 -128 Hover/Click
Sep23 230630 101~226 101~244 101~182 101~214 -0~004 485,586 3,649,283 +12,459 Hover/Click
Dec23 230630 102~094 102~094 102~052 102~094 -0~004 0 11 +0 Hover/Click
Total Volume and Open Interest 485,612 3,649,595 +12,331  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230630 94.815 94.815 94.805 94.810 -0.005 19,975 201,496 +378  
Sep23 230630 94.060 94.075 94.040 94.050 -0.030 33,274 184,726 +381  
Dec23 230630 93.780 93.800 93.740 93.765 -0.050 44,489 243,142 +1,014  
Mar24 230630 93.800 93.820 93.735 93.770 -0.080 31,483 161,292 +2,425  
Jun24 230630 93.945 93.960 93.845 93.895 -0.100 36,246 125,750 +1,894  
Sep24 230630 94.155 94.175 94.035 94.105 -0.110 29,639 94,986 +1,084  
Dec24 230630 94.400 94.420 94.265 94.345 -0.115 33,775 147,162 -65  
Mar25 230630 94.610 94.635 94.475 94.565 -0.110 24,484 81,432 +652  
Jun25 230630 94.805 94.835 94.680 94.770 -0.105 17,903 73,624 +820  
Sep25 230630 94.990 95.015 94.875 94.960 -0.095 15,891 36,933 +556  
Dec25 230630 95.145 95.170 95.045 95.125 -0.085 20,185 63,676 +629  
Mar26 230630 95.300 95.320 95.205 95.285 -0.070 13,771 46,118 -1,009  
Jun26 230630 95.445 95.460 95.350 95.430 -0.060 13,748 29,749 +1,556  
Sep26 230630 95.570 95.585 95.475 95.550 -0.055 3,763 16,943 +12  
Dec26 230630 95.685 95.695 95.590 95.660 -0.050 6,353 22,313 +2  
Mar27 230630 95.790 95.800 95.695 95.765 -0.045 5,832 22,291 -913  
Jun27 230630 95.880 95.885 95.785 95.860 -0.040 3,827 10,882 +75  
Sep27 230630 95.950 95.960 95.860 95.935 -0.035 1,272 3,913 -70  
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 -0~18 337 2,566 -29  
Sep23 230630 135~07 136~23 134~12 136~07 +1~08 171,059 1,484,713 +540  
Dec23 230630 136~07 136~07 136~07 136~07 +1~08        
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 -0~100 509 812 -829  
Sep23 230630 118~085 118~190 117~240 118~140 +0~095 299,846 1,701,735 -3,435  
Dec23 230630 118~070 118~070 118~070 118~070 +0~095        
Total Volume and Open Interest 299,846 1,701,735 -3,435  
30 Day Federal Funds(CBOT)
Jun23 230630 94.923 94.925 94.923 94.925 +0.003 2,103 329,865 -823  
Jul23 230630 94.895 94.895 94.890 94.895 unch 69,839 363,131 -7,290  
Aug23 230630 94.715 94.725 94.710 94.720 +0.005 113,147 312,786 +1,837  
Sep23 230630 94.695 94.705 94.685 94.700 +0.010 25,173 66,224 -3,169  
Oct23 230630 94.650 94.670 94.640 94.660 +0.020 94,908 211,504 -6,779  
Nov23 230630 94.585 94.605 94.565 94.590 +0.015 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 -0.04 612 16,154 +51 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 612 16,154 +51  
Euro-Buxl(EUREX)
Sep23 230630 138.64 140.04 137.50 139.60 +0.76 67,239 193,043 -6,689  
Dec23 230630 139.24 139.24 139.24 139.24 +0.76 2 4 +0  
Mar24 230630 138.88 138.88 138.88 138.88 +0.76        
Total Volume and Open Interest 67,241 193,047 -6,689  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230630 133.52 133.93 133.09 133.74 +0.10 723,194 1,216,047 -125 Hover/Click
Dec23 230630 132.89 133.17 132.89 133.17 +0.08 19 38 +8 Hover/Click
Mar24 230630 133.22 133.22 133.22 133.22 +0.10       Hover/Click
Total Volume and Open Interest 723,213 1,216,085 -117  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230630 115.68 115.80 115.51 115.71 -0.01 550,500 1,351,389 +4,496 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 550,500 1,351,397 +4,496  
Euro-Schatz(EUREX)
Sep23 230630 104.89 104.91 104.79 104.85 -0.04 430,658 1,755,693 +31,230  
Dec23 230630 104.89 104.89 104.89 104.89 -0.04 0 6 -1  
Mar24 230630 104.68 104.68 104.68 104.68 -0.03        
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 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 3 22 +3  
Total Volume and Open Interest 3 339 +3  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230630 95~11 95~15 94~19 95~10 -0~11 209,520 505,731 +283 Hover/Click
Dec23 230630 95~03 95~16 95~01 95~15 -0~11       Hover/Click
Total Volume and Open Interest 209,520 505,731 +275  
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 230630 96.085 96.105 96.080 96.090 +0.005 201,699 594,402 +17,484  
Dec23 230630 96.000 96.020 95.990 96.010 unch 150,614 475,013 -6,525  
Mar24 230630 96.040 96.055 96.020 96.040 -0.015 132,063 448,834 -2,989  
Total Volume and Open Interest 1,219,541 3,581,821 +22,524  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230630 95.45 95.46 95.41 95.42 -0.04 82,321 227,845 +4,836  
Dec23 230630 95.35 95.36 95.27 95.28 -0.08 38,690 196,653 +7,446  
Mar24 230630 95.38 95.38 95.27 95.29 -0.10 17,893 149,228 +3,691  
Jun24 230630 95.47 95.48 95.35 95.36 -0.12 15,948 120,276 -1,323  
Sep24 230630 95.62 95.63 95.49 95.50 -0.14 13,080 104,248 -1,718  
Dec24 230630 95.80 95.80 95.67 95.68 -0.13 8,767 65,985 +1,580  
Mar25 230630 95.95 95.95 95.83 95.83 -0.14 3,966 35,917 +176  
Jun25 230630 96.07 96.08 95.96 95.96 -0.14 4,278 20,600 +939  
Sep25 230630 96.12 96.12 96.05 96.06 -0.14 52 762 +27  
Dec25 230630 96.12 96.12 96.12 96.12 -0.13 15 188 +1  
Total Volume and Open Interest 185,055 922,220 +15,698  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230630 96.10 96.10 95.97 95.98 -0.13 136,523 995,113 +11,734  
Dec23 230630 95.98 95.98 95.98 95.98 -0.13        
Total Volume and Open Interest 136,523 995,113 +11,734  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230630 96.12 96.12 96.00 96.01 -0.12 196,823 763,602 +30,618  
Dec23 230630 96.01 96.01 96.01 96.01 -0.12        
Total Volume and Open Interest 196,823 763,602 +30,618  
Gold(CMX) Weekly Monthly
Aug23 230630 1916.4 1930.8 1908.1 1929.4 +11.5 162,493 341,690 -5,362 Hover/Click
Oct23 230630 1935.6 1949.7 1927.4 1948.5 +11.7 1,528 13,470 +142 Hover/Click
Dec23 230630 1954.7 1969.2 1946.7 1968.0 +11.6 9,132 59,137 +2,727 Hover/Click
Feb24 230630 1974.5 1988.7 1966.7 1987.8 +11.4 941 6,751 +248 Hover/Click
Apr24 230630 1994.1 2007.3 1989.9 2007.1 +11.2 96 3,021 -19 Hover/Click
Jun24 230630 2015.4 2026.2 2015.4 2025.9 +11.4 323 1,732 +92 Hover/Click
Aug24 230630 2043.4 2043.4 2043.4 2043.4 +11.5 4 216 +1 Hover/Click
Oct24 230630 2059.9 2059.9 2059.9 2059.9 +11.7 2 53 +1 Hover/Click
Dec24 230630 2076.3 2077.7 2076.0 2077.7 +14.2 3 776 -3 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 175,150 428,886 -2,975  
Silver(CMX) Weekly Monthly
Jul23 230630 2253.0 2281.0 2234.5 2281.0 +21.9 34,711 7,275 -9,335 Hover/Click
Sep23 230630 2277.0 2305.0 2254.0 2302.0 +22.2 36,532 98,087 +4,615 Hover/Click
Dec23 230630 2309.0 2336.5 2286.5 2333.7 +22.5 1,036 10,650 +32 Hover/Click
Mar24 230630 2332.0 2367.5 2324.0 2366.2 +22.6 137 1,747 +33 Hover/Click
May24 230630 2386.0 2386.8 2347.5 2386.8 +22.5 8 357 +0 Hover/Click
Jul24 230630 2409.0 2409.0 2406.0 2408.7 +22.2 59 183 -13 Hover/Click
Sep24 230630 2429.8 2429.8 2429.8 2429.8 +22.2 0 10 +0 Hover/Click
Total Volume and Open Interest 72,729 118,865 -4,626  
Platinum(NYMEX) Weekly Monthly
Jul23 230630 899.2 904.5 884.0 904.5 +6.7 7,773 2,064 -4,455 Hover/Click
Oct23 230630 903.9 917.3 894.2 913.2 +6.4 27,556 63,204 +2,781 Hover/Click
Jan24 230630 913.3 922.6 901.4 920.1 +7.2 480 1,387 +6 Hover/Click
Apr24 230630 920.2 928.0 909.1 927.0 +7.0 169 220 +73 Hover/Click
Total Volume and Open Interest 36,008 66,948 -1,569  
Palladium(NYMEX) Weekly Monthly
Sep23 230630 1223.50 1264.00 1218.00 1222.00 -5.40 3,790 13,851 +462 Hover/Click
Dec23 230630 1255.50 1264.50 1234.50 1234.90 -5.60 126 327 +65 Hover/Click
Mar24 230630 1247.80 1247.80 1247.80 1247.80 -5.90 13 84 +1 Hover/Click
Total Volume and Open Interest 3,929 14,264 +527  
Copper(CMX) Weekly Monthly
Jul23 230630 367.75 375.15 367.75 374.10 +6.35 22,765 5,543 -4,522 Hover/Click
Sep23 230630 369.95 377.05 369.45 375.95 +6.05 58,606 117,253 +726 Hover/Click
Dec23 230630 371.20 378.10 370.65 377.20 +6.30 8,474 40,546 +233 Hover/Click
Mar24 230630 371.75 378.55 371.75 377.85 +6.45 1,582 15,599 +445 Hover/Click
May24 230630 376.90 378.60 376.85 378.25 +6.55 199 3,751 +59 Hover/Click
Total Volume and Open Interest 92,923 190,776 -3,272  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230630 34325 34705 34313 34643 +290 150,797 93,192 +855 Hover/Click
Dec23 230630 34660 35004 34620 34951 +292 50 234 +11 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 150,847 93,427 +866  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230630 4435.25 4498.00 4433.00 4488.25 +52.50 1,689,461 2,191,664 +19,888 Hover/Click
Dec23 230630 4484.50 4546.25 4481.50 4536.75 +53.00 1,863 10,689 +281 Hover/Click
Mar24 230630 4582.50 4596.00 4533.25 4587.50 +53.25 74 2,006 +16 Hover/Click
Jun24 230630 4638.25 4641.75 4638.25 4638.25 +53.50 80 1,228 +0 Hover/Click
Total Volume and Open Interest 1,691,481 2,207,302 +20,188  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230630 15106.00 15376.75 15099.00 15337.00 +236.75 662,146 248,522 -3,822 Hover/Click
Dec23 230630 15298.75 15569.00 15293.50 15531.50 +239.50 920 4,224 +27 Hover/Click
Mar24 230630 15720.00 15728.00 15720.00 15728.00 +236.50 2 6 +1 Hover/Click
Total Volume and Open Interest 663,068 252,872 -3,794  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230630 2626.10 2654.80 2625.20 2644.10 +16.50 10,060 38,221 -214 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 10,060 38,221 -214  
Volatility Index(CBOE)
Jun23 230621 14.05 14.05 13.55 13.65 -0.38 3,673 90,572 -18,866  
Jul23 230630 15.25 15.30 14.85 15.01 -0.32 55,789 192,219 -491  
Aug23 230630 16.62 16.65 16.25 16.40 -0.29 37,740 97,633 +5,554  
Sep23 230630 17.92 17.95 17.50 17.60 -0.40 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 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 +5.60 167,636 518,943 +504 Hover/Click
Dec23 230630 1917.90 1934.40 1914.90 1922.50 +5.70 30 1,777 +3 Hover/Click
Mar24 230630 1943.60 1949.10 1943.60 1943.60 +8.50       Hover/Click
Total Volume and Open Interest 167,666 520,720 +507  
Nikkei 225(CME)
Sep23 230630 33205 33560 32960 33500 +260 9,086 15,482 -182  
Dec23 230630 33130 33385 32890 33370 +280 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 47,358 115,643 -2,165  
Dec23 230629 32935 32935 32935 32935 +40 2 9,267 -3  
Mar24 230629 32875 32875 32875 32875 +40 0 581 +0  
Total Volume and Open Interest 47,365 138,013 -2,168  
Nikkei 225 Mini(JPX)
Sep23 230630 33070 33220 32895 33170 -10 954,843 366,873 +9,387  
Dec23 230629 32930 33280 32810 32950 +50 16,157 12,095 +613  
Mar24 230629 32850 33210 32750 32880 +50 1,786 3,051 +67  
Total Volume and Open Interest 960,927 473,251 +5,181  
Nikkei 225(JPX)
Sep23 230630 33070 33220 32900 33170 -10 72,019 204,416 -902  
Dec23 230630 32830 32980 32670 32940 -10 1,303 37,989 +79  
Mar24 230630 32850 32870 32730 32870 -10 12 4,396 -2  
Total Volume and Open Interest 73,340 288,075 -369  
Nikkei 225(CME) Yen
Sep23 230630 33150 33495 32900 33435 +255 31,025 53,483 +173  
Dec23 230630 33205 33235 32710 33205 +255 0 11 +0  
Mar24 230630 33155 33155 33155 33155 +255        
Total Volume and Open Interest 31,026 53,498 +174  
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 45,395 194,483 -5,598  
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 11 845 +11  
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 45,406 195,334 -5,587  
Hang Seng Index(HKFE) Weekly Monthly
Jun23 230629 19136 19192 18889 18916 -221 158,195 53,670 -27,348  
Jul23 230630 18820 18997 18715 18807 -14 82,175 103,056 +18,735  
Aug23 230630 18823 19000 18793 18854 -5 0 18 +0  
Total Volume and Open Interest 185,923 142,859 -8,789  
DAX(EUREX) Weekly Monthly
Sep23 230630 16062.0 16308.0 16054.0 16272.0 +213.0 51,994 73,126 -1,549  
Dec23 230630 16255.0 16446.0 16255.0 16423.0 +214.0 41 64 -2  
Mar24 230630 16593.0 16593.0 16593.0 16593.0 +218.0        
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 42,319 10,971 -4,175  
Sep23 230630 16068.0 16306.0 16055.0 16272.0 +213.0 32,822 11,370 +526  
Dec23 230630 16325.0 16441.0 16325.0 16423.0 +214.0 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 1,346,468 1,717,861 -1,025,214  
Sep23 230630 4381 4440 4379 4427 +47 658,747 3,109,635 +8,154  
Dec23 230630 4439 4462 4439 4455 +47 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 230630 11246 11352 11208 11327 +119 26,987 133,164 +1,050  
Dec23 230630 11324 11362 11324 11362 +119 12 639 +7  
Mar24 230630 11313 11313 11313 11313 +121 0 16 +0  
Total Volume and Open Interest 26,999 133,819 +1,057  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230630 7501.00 7561.50 7486.50 7541.50 +59.50 78,252 562,708 -290  
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 78,252 562,815 -290  
SPI 200(SFE) Weekly Monthly
Sep23 230630 7157.0 7184.0 7128.0 7161.0 +7.0 52,458 248,046 -170  
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 52,463 248,797 -170  
FTSE MIB(ISE)
Sep23 230630 28125.00 28535.00 28125.00 28363.00 +330.00 12,683 83,527 -565  
Dec23 230630 28230.00 28485.00 28230.00 28388.00 +328.00 21 399 +16  
Mar24 230630 28283.00 28283.00 28283.00 28283.00 +328.00        
Total Volume and Open Interest 12,704 83,926 -549  
KOSPI 200(KFE)
Sep23 230630 339.35 341.25 336.95 340.50 +1.30 187,382 291,142 +9,568  
Dec23 230630 341.55 343.00 338.90 342.40 +1.45 256 26,311 +36  
Mar24 230630 338.00 342.30 338.00 340.30 -1.05 0 11,756 -4  
Total Volume and Open Interest 187,642 350,301 +9,641  
GSCI(CME) Weekly Monthly
Jul23 230630 540.45 543.10 540.10 541.00 +6.20 1 545 +1  
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 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

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!!!