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 Mon June 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240603 1204.25 1205.50 1182.50 1184.50 -20.50 106,393 323,027 -1,868 Hover/Click
Aug24 240603 1202.50 1203.75 1180.75 1182.50 -21.00 22,343 63,423 +2,248 Hover/Click
Sep24 240603 1183.00 1184.75 1159.75 1162.00 -22.50 8,635 37,581 +69 Hover/Click
Nov24 240603 1183.25 1185.25 1161.25 1163.75 -20.75 53,926 232,291 +1,821 Hover/Click
Jan25 240603 1194.75 1198.00 1174.75 1177.75 -19.75 8,804 47,891 +826 Hover/Click
Mar25 240603 1194.75 1197.25 1175.75 1180.25 -16.50 10,556 72,434 +679 Hover/Click
May25 240603 1196.75 1199.75 1179.25 1184.25 -15.25 3,117 20,500 +725 Hover/Click
Jul25 240603 1203.50 1205.00 1184.50 1189.50 -15.00 1,126 10,428 +81 Hover/Click
Aug25 240603 1189.50 1189.50 1183.50 1183.50 -14.75 23 1,138 +10 Hover/Click
Sep25 240603 1161.50 1161.50 1161.50 1161.50 -15.00 1 185 +1 Hover/Click
Nov25 240603 1166.25 1167.00 1148.50 1153.00 -14.50 656 9,504 +200 Hover/Click
Jan26 240603 1161.75 1161.75 1161.75 1161.75 -14.25 4 67 -1 Hover/Click
Mar26 240603 1160.75 1160.75 1160.75 1160.75 -14.00 0 26 +0 Hover/Click
May26 240603 1163.25 1163.25 1163.25 1163.25 -14.00 0 44 +0 Hover/Click
Total Volume and Open Interest 215,584 818,771 +4,791  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240603 364.70 364.70 358.40 359.50 -5.20 74,521 197,930 -2,537 Hover/Click
Aug24 240603 357.50 358.00 353.30 354.20 -3.80 33,494 51,193 +299 Hover/Click
Sep24 240603 355.70 355.70 350.60 351.40 -4.50 22,002 41,217 +1,012 Hover/Click
Oct24 240603 354.80 355.40 350.50 351.20 -4.50 9,519 24,933 +1,327 Hover/Click
Dec24 240603 358.60 359.20 354.10 355.00 -4.40 32,010 118,077 +1,327 Hover/Click
Jan25 240603 359.20 359.80 355.00 356.20 -4.00 4,772 18,599 +346 Hover/Click
Mar25 240603 358.10 358.30 354.00 355.40 -3.40 3,611 20,259 +199 Hover/Click
May25 240603 356.90 356.90 353.50 355.10 -3.10 1,100 6,458 +66 Hover/Click
Jul25 240603 356.60 357.00 354.50 356.10 -3.00 487 3,087 +91 Hover/Click
Aug25 240603 355.50 355.70 353.70 354.80 -2.90 46 1,434 +10 Hover/Click
Total Volume and Open Interest 181,598 484,831 +2,140  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240603 45.52 45.52 44.02 44.14 -1.38 74,748 218,763 -1,378 Hover/Click
Aug24 240603 45.77 45.77 44.27 44.38 -1.40 14,621 65,404 -460 Hover/Click
Sep24 240603 45.87 45.87 44.41 44.52 -1.35 11,177 41,576 -253 Hover/Click
Oct24 240603 45.75 45.81 44.45 44.55 -1.31 5,283 28,530 +300 Hover/Click
Dec24 240603 45.98 46.02 44.66 44.80 -1.26 28,036 146,799 +1,105 Hover/Click
Jan25 240603 45.97 46.14 44.81 44.96 -1.23 5,659 25,156 +30 Hover/Click
Mar25 240603 46.12 46.23 44.91 45.11 -1.20 4,975 22,894 +608 Hover/Click
May25 240603 46.26 46.26 45.13 45.31 -1.18 1,252 7,907 +32 Hover/Click
Jul25 240603 46.16 46.26 45.32 45.48 -1.17 499 3,514 +136 Hover/Click
Aug25 240603 45.18 45.32 45.17 45.32 -1.17 19 1,170 +13 Hover/Click
Total Volume and Open Interest 146,285 567,418 +124  
Canola(WCE) Weekly Monthly
Jul24 240603 661.0 661.7 629.0 634.4 -26.6 18,517 122,415 -2,206 Hover/Click
Nov24 240603 683.0 684.0 652.3 657.2 -26.0 14,466 114,200 +1,980 Hover/Click
Jan25 240603 690.2 690.7 660.3 664.4 -25.8 1,740 16,343 +312 Hover/Click
Mar25 240603 688.4 691.5 666.8 669.5 -27.1 253 3,880 -11 Hover/Click
May25 240603 693.9 693.9 669.7 672.0 -28.1 22 2,455 +4 Hover/Click
Jul25 240603 680.7 680.7 668.6 668.6 -28.8 10 329 +3 Hover/Click
Total Volume and Open Interest 35,095 260,215 +169  
Corn(CBOT) Weekly Monthly
Jul24 240603 445.75 449.00 439.00 443.50 -2.75 174,860 645,643 +1,341 Hover/Click
Sep24 240603 453.00 456.50 447.00 449.25 -4.75 70,748 343,241 +10,765 Hover/Click
Dec24 240603 467.25 469.75 460.75 462.75 -4.25 79,956 439,340 +7,006 Hover/Click
Mar25 240603 479.50 482.25 473.50 475.50 -4.00 10,079 69,795 +205 Hover/Click
May25 240603 486.75 489.50 481.25 483.25 -3.75 4,313 19,332 +489 Hover/Click
Jul25 240603 492.00 494.50 486.25 488.75 -3.25 2,872 33,871 -225 Hover/Click
Sep25 240603 478.25 480.25 473.75 475.25 -3.50 269 6,033 +47 Hover/Click
Dec25 240603 480.50 483.00 476.25 477.25 -3.75 1,564 36,546 -250 Hover/Click
Mar26 240603 492.00 493.00 486.50 487.25 -3.75 41 1,162 +21 Hover/Click
May26 240603 493.50 493.50 493.50 493.50 -3.75 13 153 +2 Hover/Click
Total Volume and Open Interest 344,755 1,598,742 +19,401  
Wheat(CBOT) Weekly Monthly
Jul24 240603 678.00 697.75 667.50 672.75 -5.75 54,291 200,539 -345 Hover/Click
Sep24 240603 697.75 718.50 689.00 694.00 -5.50 24,983 94,723 -429 Hover/Click
Dec24 240603 723.75 742.75 713.25 718.50 -5.00 19,176 94,934 +1,914 Hover/Click
Mar25 240603 741.75 758.75 730.50 736.00 -4.25 4,335 25,128 +420 Hover/Click
May25 240603 749.50 763.00 736.75 742.25 -4.00 1,889 7,208 +105 Hover/Click
Jul25 240603 742.00 755.00 732.50 737.75 -4.50 1,610 11,492 +307 Hover/Click
Total Volume and Open Interest 106,617 438,742 +2,025  
Wheat(KCBT) Weekly Monthly
Jul24 240603 713.00 728.50 697.50 700.00 -8.75 33,435 115,618 -786 Hover/Click
Sep24 240603 725.75 742.25 711.75 713.75 -9.50 23,499 65,366 +1,404 Hover/Click
Dec24 240603 745.50 760.25 730.50 732.75 -9.00 14,168 53,684 +1,573 Hover/Click
Mar25 240603 760.50 772.50 743.75 745.75 -9.00 2,661 12,613 -27 Hover/Click
May25 240603 762.50 774.75 747.50 749.75 -7.75 606 2,475 -46 Hover/Click
Jul25 240603 745.00 759.50 736.00 737.75 -8.00 339 2,503 +70 Hover/Click
Sep25 240603 747.25 757.50 735.25 738.00 -7.50 52 363 +14 Hover/Click
Total Volume and Open Interest 74,771 252,916 +2,209  
Wheat(MGE) Weekly Monthly
Jul24 240603 738.00 755.75 732.00 733.75 -6.00 5,119 29,029 +791 Hover/Click
Sep24 240603 751.00 766.25 742.25 744.00 -5.75 2,138 16,187 +489 Hover/Click
Dec24 240603 770.00 780.75 757.50 759.25 -5.50 813 10,346 +235 Hover/Click
Mar25 240603 784.75 792.50 770.00 772.00 -5.75 127 1,929 +25 Hover/Click
May25 240603 794.75 795.00 775.25 775.25 -5.75 41 231 -11 Hover/Click
Jul25 240603 777.50 777.50 777.50 777.50 unch 33 113 +13 Hover/Click
Total Volume and Open Interest 8,347 58,350 +1,561  
Oats(CBOT) Weekly Monthly
Jul24 240603 386.00 386.00 371.25 374.75 -12.75 634 2,570 -98 Hover/Click
Sep24 240603 392.75 393.00 379.00 383.50 -8.75 282 601 +74 Hover/Click
Dec24 240603 386.50 386.50 376.50 379.75 -7.00 123 1,212 +48 Hover/Click
Mar25 240603 383.25 383.25 383.25 383.25 -7.00 0 3 +0 Hover/Click
Total Volume and Open Interest 1,039 4,393 +24  
Rough Rice(CBOT) Weekly Monthly
Jul24 240603 17.73 17.75 17.48 17.50 -0.17 685 3,907 -280 Hover/Click
Sep24 240603 15.62 15.72 15.47 15.63 -0.15 319 4,684 +85 Hover/Click
Nov24 240603 15.78 15.78 15.65 15.70 -0.15 15 376 +14 Hover/Click
Jan25 240603 15.77 15.77 15.77 15.77 -0.17 0 72 +0 Hover/Click
Total Volume and Open Interest 1,020 9,091 -180  
Live Cattle(CME) Weekly Monthly
Jun24 240603 181.880 182.500 180.935 182.035 +0.485 8,561 29,091 -1,453 Hover/Click
Aug24 240603 178.800 179.330 177.080 178.880 +0.430 23,396 128,787 -864 Hover/Click
Oct24 240603 181.150 181.330 179.130 180.900 +0.100 8,082 58,617 -580 Hover/Click
Dec24 240603 185.000 185.035 182.880 184.685 +0.035 7,997 39,758 +826 Hover/Click
Feb25 240603 188.000 188.000 185.830 187.550 -0.030 2,756 15,769 +19 Hover/Click
Apr25 240603 189.550 189.800 187.830 189.500 +0.050 1,094 9,845 +28 Hover/Click
Total Volume and Open Interest 52,232 288,761 -1,971  
Feeder Cattle(CME) Weekly Monthly
Aug24 240603 256.730 257.435 253.600 256.200 -0.200 6,885 23,182 -307 Hover/Click
Sep24 240603 258.500 259.050 255.380 257.880 -0.250 2,098 7,481 -79 Hover/Click
Oct24 240603 260.150 260.150 256.350 258.850 -0.130 1,854 7,799 +109 Hover/Click
Nov24 240603 259.400 259.480 256.335 258.800 -0.050 877 4,533 -45 Hover/Click
Jan25 240603 257.600 257.750 254.700 257.250 +0.200 534 3,073 +22 Hover/Click
Mar25 240603 256.900 257.685 254.800 257.300 +0.400 251 995 +71 Hover/Click
Apr25 240603 257.585 258.900 256.335 258.480 +0.545 67 301 -4 Hover/Click
Total Volume and Open Interest 12,598 47,478 -224  
Lean Hogs(CME) Weekly Monthly
Jun24 240603 94.900 94.950 93.500 93.650 -0.700 7,386 21,437 -1,162 Hover/Click
Jul24 240603 98.080 98.200 96.230 96.280 -0.850 20,676 78,730 -61 Hover/Click
Aug24 240603 97.200 97.380 95.480 95.630 -0.870 9,835 59,970 +1,714 Hover/Click
Oct24 240603 83.400 83.500 81.980 82.150 -0.750 5,694 57,118 +385 Hover/Click
Dec24 240603 76.800 76.900 75.380 75.650 -0.880 3,964 40,590 +489 Hover/Click
Feb25 240603 80.780 80.930 79.480 79.830 -0.770 1,650 14,609 +177 Hover/Click
Apr25 240603 84.950 85.100 83.900 84.180 -0.700 708 5,688 +184 Hover/Click
May25 240603 88.330 88.330 88.330 88.330 -0.620 6 134 +0  
Total Volume and Open Interest 50,154 280,585 +1,832  
Class III Milk(CME) Weekly Monthly
May24 240603 18.63 18.65 18.62 18.65 +0.05 146 4,343 +74 Hover/Click
Jun24 240603 19.47 19.77 19.21 19.66 +0.28 800 4,165 -161 Hover/Click
Jul24 240603 20.31 20.69 19.96 20.64 +0.35 917 4,854 +424 Hover/Click
Aug24 240603 20.30 20.83 20.20 20.72 +0.22 228 2,473 +77 Hover/Click
Sep24 240603 20.19 20.71 20.15 20.61 +0.23 177 1,866 +56 Hover/Click
Oct24 240603 20.08 20.34 19.91 20.29 +0.21 37 1,431 +21 Hover/Click
Nov24 240603 19.60 19.80 19.59 19.79 +0.19 15 1,328 +2 Hover/Click
Dec24 240603 19.05 19.15 19.04 19.12 +0.02 27 1,195 +12 Hover/Click
Jan25 240603 18.73 18.83 18.73 18.83 unch 6 677 +0 Hover/Click
Feb25 240603 18.72 18.85 18.72 18.85 +0.05 6 688 +1 Hover/Click
Mar25 240603 18.74 18.76 18.74 18.76 -0.01 6 646 +1 Hover/Click
Apr25 240603 18.55 18.63 18.55 18.55 unch 5 472 +0 Hover/Click
May25 240603 18.92 18.92 18.92 18.92 +0.29 0 406 +0 Hover/Click
Total Volume and Open Interest 2,370 25,626 +507  
Cocoa(ICE) Weekly Monthly
Jul24 240603 9331 10047 9181 9775 +444 8,033 44,084 -253 Hover/Click
Sep24 240603 8599 9060 8400 8887 +301 5,311 37,082 +790 Hover/Click
Dec24 240603 7713 8113 7520 7991 +278 2,919 39,451 +250 Hover/Click
Mar25 240603 6865 7214 6722 7155 +252 873 18,614 +32 Hover/Click
May25 240603 6409 6783 6407 6738 +224 387 8,057 +35 Hover/Click
Jul25 240603 6211 6562 6211 6515 +193 174 5,842 -41 Hover/Click
Sep25 240603 6068 6390 6068 6336 +166 78 1,841 -24 Hover/Click
Total Volume and Open Interest 17,805 156,471 +796  
Coffee "C"(ICE) Weekly Monthly
Jul24 240603 221.15 229.30 220.90 226.55 +4.20 29,755 88,373 -203 Hover/Click
Sep24 240603 219.95 228.05 219.80 225.50 +4.25 17,547 79,801 +764 Hover/Click
Dec24 240603 218.45 226.40 218.40 223.90 +4.10 9,429 43,040 +829 Hover/Click
Mar25 240603 217.35 224.95 217.20 222.65 +4.10 4,327 18,551 +1,082 Hover/Click
May25 240603 216.80 223.30 216.80 221.55 +4.10 903 5,223 +68 Hover/Click
Jul25 240603 216.70 222.30 216.60 220.75 +4.00 193 2,727 +7 Hover/Click
Total Volume and Open Interest 62,340 245,822 +2,530  
Orange Juice(ICE) Weekly Monthly
Jul24 240603 440.65 457.20 436.45 457.20 +20.00 968 8,566 -223 Hover/Click
Sep24 240603 430.00 445.00 426.20 444.50 +19.50 494 2,364 +141 Hover/Click
Nov24 240603 434.20 435.45 432.70 434.30 +18.85 39 483 +10 Hover/Click
Jan25 240603 423.30 423.30 423.30 423.30 +18.85 2 73 +1 Hover/Click
Mar25 240603 413.30 413.30 413.30 413.30 +18.15 0 15 +0 Hover/Click
May25 240603 398.80 398.80 398.80 398.80 +17.55 0 1 +0 Hover/Click
Total Volume and Open Interest 1,503 11,503 -71  
Sugar #11(ICE) Weekly Monthly
Jul24 240603 18.30 18.85 18.21 18.78 +0.48 53,221 341,537 +1,045 Hover/Click
Oct24 240603 18.27 18.83 18.20 18.76 +0.47 27,144 216,012 +505 Hover/Click
Mar25 240603 18.56 19.08 18.50 19.01 +0.45 14,397 142,256 +1,312 Hover/Click
May25 240603 18.19 18.63 18.13 18.58 +0.39 8,582 64,942 +900 Hover/Click
Jul25 240603 18.05 18.42 17.97 18.39 +0.34 6,665 50,281 +1,652 Hover/Click
Oct25 240603 18.14 18.47 18.10 18.43 +0.30 1,642 29,786 +157 Hover/Click
Mar26 240603 18.42 18.73 18.39 18.69 +0.28 808 15,036 +106 Hover/Click
May26 240603 18.03 18.30 18.02 18.25 +0.24 493 5,981 +42 Hover/Click
Jul26 240603 17.84 18.09 17.84 18.04 +0.21 397 6,731 +63 Hover/Click
Total Volume and Open Interest 113,417 878,880 +5,812  
London Cocoa(LCE) Weekly Monthly
Jul24 240603 7441 7846 7359 7664 +220 3,062 44,529 -75 Hover/Click
Sep24 240603 6910 7246 6820 7086 +176 3,144 50,393 -34 Hover/Click
Dec24 240603 6160 6433 6059 6336 +183 1,264 52,525 -15 Hover/Click
Mar25 240603 5530 5718 5390 5660 +153 687 47,552 +95 Hover/Click
May25 240603 5227 5362 5048 5309 +136 419 18,809 +35 Hover/Click
Jul25 240603 4861 5144 4836 5090 +127 170 11,816 +18 Hover/Click
Sep25 240603 4861 4984 4728 4920 +103 112 6,593 -58 Hover/Click
Total Volume and Open Interest 8,891 241,580 -55  
London Sugar(LCE) Weekly Monthly
Aug24 240603 543.00 554.00 541.00 552.30 +10.60 5,479 44,772 -184 Hover/Click
Oct24 240603 519.30 532.10 518.30 530.70 +12.00 2,617 20,202 +620 Hover/Click
Dec24 240603 508.80 520.60 508.50 519.40 +10.60 937 12,285 +237 Hover/Click
Mar25 240603 510.20 521.10 510.20 520.00 +9.20 494 11,046 +13 Hover/Click
May25 240603 515.40 522.10 515.40 521.00 +7.50 169 4,010 +19 Hover/Click
Total Volume and Open Interest 10,150 97,850 +924  
Cotton(ICE) Weekly Monthly
Jul24 240603 76.15 76.53 73.15 73.15 -3.00 24,767 89,516 -1,607 Hover/Click
Oct24 240603 76.37 76.37 74.10 74.10 -2.48 25 246 +1 Hover/Click
Dec24 240603 75.10 75.30 73.05 73.35 -1.76 19,944 104,461 +2,156 Hover/Click
Mar25 240603 76.80 76.93 74.82 75.18 -1.61 3,661 20,769 +208 Hover/Click
May25 240603 78.29 78.42 76.40 76.77 -1.50 1,166 5,198 +133 Hover/Click
Jul25 240603 79.12 79.26 77.50 77.76 -1.33 345 3,461 +29 Hover/Click
Total Volume and Open Interest 50,444 230,042 +998  
Crude Oil(NYM) Weekly Monthly
Jul24 240603 76.97 77.52 73.98 74.22 -2.76 345,120 361,691 -23,820 Hover/Click
Aug24 240603 76.73 77.23 73.84 74.09 -2.64 157,562 241,489 +3,366 Hover/Click
Sep24 240603 76.40 76.89 73.60 73.84 -2.56 113,486 198,673 +945 Hover/Click
Oct24 240603 75.92 76.46 73.27 73.50 -2.48 57,204 121,123 +900 Hover/Click
Nov24 240603 75.48 76.02 72.91 73.15 -2.42 33,757 53,336 +1,870 Hover/Click
Dec24 240603 75.10 75.61 72.59 72.81 -2.36 90,494 182,767 -3,588 Hover/Click
Jan25 240603 74.69 75.23 72.29 72.50 -2.29 13,612 49,112 -457 Hover/Click
Feb25 240603 74.03 74.85 71.98 72.20 -2.23 6,699 31,218 +130 Hover/Click
Mar25 240603 73.70 74.46 71.73 71.92 -2.17 13,170 44,956 -223 Hover/Click
Apr25 240603 73.61 73.73 71.59 71.65 -2.11 2,057 27,269 -85 Hover/Click
May25 240603 73.12 73.46 71.31 71.39 -2.05 1,776 25,237 +132 Hover/Click
Jun25 240603 72.89 73.56 70.95 71.15 -1.97 31,218 95,083 -468 Hover/Click
Jul25 240603 72.00 72.00 70.82 70.88 -1.92 669 23,591 +17 Hover/Click
Aug25 240603 72.53 72.84 70.60 70.60 -1.88 433 16,260 -181 Hover/Click
Sep25 240603 72.23 72.50 70.11 70.36 -1.83 3,784 24,450 +1,572 Hover/Click
Oct25 240603 71.98 71.98 70.13 70.13 -1.79 248 12,145 +18 Hover/Click
Total Volume and Open Interest 946,833 1,799,542 -16,628  
e-miNY Crude Oil(NYM)
Jul24 240603 77.050 77.500 73.975 74.225 -2.775 8,594 1,342 +115  
Aug24 240603 76.925 77.225 73.875 74.100 -2.625 1,202 347 -55  
Sep24 240603 76.000 76.850 73.625 73.850 -2.550 48 169 +11  
Oct24 240603 75.875 76.350 73.300 73.500 -2.500 5 20 +1  
Nov24 240603 75.650 75.975 73.050 73.150 -2.425 11 16 +3  
Dec24 240603 75.100 75.575 72.625 72.800 -2.375 7 239 +3  
Jan25 240603 74.925 74.925 72.400 72.500 -2.300 5 3 +1  
Feb25 240603 73.200 73.200 72.200 72.200 -2.225 0 1 +0  
Mar25 240603 71.925 71.925 71.925 71.925 -2.175 0 1 +0  
Apr25 240603 71.650 71.650 71.650 71.650 -2.100        
Total Volume and Open Interest 9,893 2,238 +85  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240603 238.72 240.06 228.66 229.62 -8.80 57,315 102,972 +883 Hover/Click
Aug24 240603 240.30 242.07 231.16 232.18 -8.18 31,900 43,559 +221 Hover/Click
Sep24 240603 242.19 243.95 233.57 234.61 -7.59 30,249 56,510 +392 Hover/Click
Oct24 240603 243.50 245.22 235.27 236.28 -7.20 17,608 30,399 -726 Hover/Click
Nov24 240603 243.12 245.78 236.25 237.16 -6.90 10,009 31,144 +821 Hover/Click
Dec24 240603 243.76 245.88 236.80 237.65 -6.58 15,772 44,196 -363 Hover/Click
Jan25 240603 245.25 245.52 237.69 238.43 -6.30 3,535 17,185 +409 Hover/Click
Feb25 240603 244.25 245.32 237.68 238.43 -6.01 2,097 7,311 -75 Hover/Click
Mar25 240603 243.78 243.92 236.78 237.54 -5.72 3,519 12,934 -105 Hover/Click
Apr25 240603 240.50 242.12 235.36 236.05 -5.47 1,808 7,219 -238 Hover/Click
May25 240603 238.96 241.12 234.59 235.25 -5.27 1,663 4,949 +22 Hover/Click
Jun25 240603 240.40 241.31 234.23 234.90 -5.07 4,519 16,232 +711 Hover/Click
Jul25 240603 236.00 236.00 234.80 235.10 -4.88 274 1,030 +0 Hover/Click
Aug25 240603 238.00 238.00 235.09 235.32 -4.75 182 736 -20 Hover/Click
Total Volume and Open Interest 181,319 388,698 +370  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240603 242.01 244.03 233.00 233.56 -8.18 68,565 117,177 -2,729 Hover/Click
Aug24 240603 239.26 241.95 231.74 232.29 -7.62 44,428 63,764 +1,454 Hover/Click
Sep24 240603 235.49 238.50 228.73 229.33 -7.26 21,887 66,012 +4 Hover/Click
Oct24 240603 218.89 220.52 211.45 212.16 -6.76 7,230 31,716 -20 Hover/Click
Nov24 240603 213.44 215.16 206.56 207.26 -6.47 4,282 23,098 -48 Hover/Click
Dec24 240603 210.05 211.70 203.51 204.23 -6.10 4,689 31,380 +185 Hover/Click
Jan25 240603 209.27 209.57 202.65 203.13 -5.72 1,193 14,098 -49 Hover/Click
Feb25 240603 204.06 209.72 203.74 203.77 -5.40 732 3,708 -93 Hover/Click
Mar25 240603 211.42 211.42 205.16 205.78 -5.21 367 7,940 +44 Hover/Click
Apr25 240603 226.10 231.12 225.62 225.91 -5.18 158 4,358 +41 Hover/Click
Total Volume and Open Interest 153,752 374,351 -4,081  
e-miNY RBOB Gasoline(NYM)
Jul24 240603 233.56 233.56 233.56 233.56 -8.18 0 2 +0  
Aug24 240603 232.29 232.29 232.29 232.29 -7.62        
Sep24 240603 229.33 229.33 229.33 229.33 -7.26        
Oct24 240603 212.16 212.16 212.16 212.16 -6.76        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul24 240603 2.645 2.799 2.628 2.756 +0.169 139,119 294,594 -555 Hover/Click
Aug24 240603 2.716 2.850 2.688 2.804 +0.142 61,481 103,076 +3,219 Hover/Click
Sep24 240603 2.700 2.820 2.668 2.776 +0.125 52,738 188,604 -5,840 Hover/Click
Oct24 240603 2.792 2.901 2.754 2.859 +0.115 53,693 148,917 +1,076 Hover/Click
Nov24 240603 3.149 3.238 3.101 3.194 +0.085 29,592 100,960 +5,610 Hover/Click
Dec24 240603 3.600 3.662 3.531 3.620 +0.059 19,041 73,760 +1,059 Hover/Click
Jan25 240603 3.863 3.918 3.795 3.878 +0.052 19,186 90,894 +595 Hover/Click
Feb25 240603 3.662 3.739 3.624 3.704 +0.050 4,718 42,077 +214 Hover/Click
Mar25 240603 3.278 3.332 3.224 3.303 +0.050 12,463 86,758 +1,127 Hover/Click
Apr25 240603 3.046 3.091 2.996 3.059 +0.041 8,993 67,372 -509 Hover/Click
May25 240603 3.071 3.115 3.027 3.083 +0.035 5,070 34,062 +648 Hover/Click
Jun25 240603 3.251 3.291 3.207 3.262 +0.034 2,167 17,509 -451 Hover/Click
Jul25 240603 3.446 3.478 3.401 3.456 +0.033 1,852 22,822 +62 Hover/Click
Aug25 240603 3.474 3.501 3.430 3.482 +0.036 827 11,121 +0 Hover/Click
Sep25 240603 3.440 3.464 3.395 3.447 +0.037 1,131 9,795 +117 Hover/Click
Oct25 240603 3.522 3.544 3.480 3.528 +0.038 3,802 30,452 +1,309 Hover/Click
Total Volume and Open Interest 423,260 1,495,281 +8,694  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240603 81.15 81.65 78.09 78.36 -2.75 457,000 535,439 -355 Hover/Click
Sep24 240603 80.92 81.40 77.94 78.22 -2.65 303,941 432,600 +4,712 Hover/Click
Oct24 240603 80.49 81.03 77.67 77.95 -2.58 136,143 231,008 -1,138 Hover/Click
Nov24 240603 80.11 80.64 77.38 77.64 -2.52 66,835 149,450 +5,797 Hover/Click
Dec24 240603 79.80 80.26 77.09 77.33 -2.46 129,790 285,725 +5,728 Hover/Click
Jan25 240603 79.37 79.84 76.84 77.05 -2.39 18,428 80,500 -1,466 Hover/Click
Feb25 240603 79.02 79.56 76.59 76.78 -2.31 10,795 67,738 +96 Hover/Click
Mar25 240603 78.68 79.17 76.34 76.52 -2.24 20,776 62,622 +55 Hover/Click
Apr25 240603 78.36 78.90 76.10 76.27 -2.17 11,854 37,727 +1,509 Hover/Click
May25 240603 78.06 78.48 75.91 76.03 -2.10 9,252 41,194 +1,953 Hover/Click
Jun25 240603 77.81 78.32 75.66 75.82 -2.04 29,638 95,902 +2,517 Hover/Click
Jul25 240603 75.66 75.75 75.61 75.61 -1.98 2,199 20,667 -8 Hover/Click
Aug25 240603 75.47 75.47 75.38 75.38 -1.93 1,742 15,830 +502 Hover/Click
Sep25 240603 77.16 77.33 75.05 75.14 -1.88 3,400 23,658 +271 Hover/Click
Total Volume and Open Interest 1,261,975 2,407,695 -69,074  
Gas Oil(ICE) Weekly Monthly
Jun24 240603 733.00 736.00 703.50 708.50 -23.25 42,937 105,843 -4,892 Hover/Click
Jul24 240603 733.25 738.75 706.00 711.25 -23.25 74,553 171,965 +5,189 Hover/Click
Aug24 240603 737.25 741.25 709.00 714.25 -23.25 39,952 91,099 -622 Hover/Click
Sep24 240603 740.25 744.25 712.75 717.50 -23.00 33,312 93,464 +1,532 Hover/Click
Oct24 240603 741.25 746.00 716.00 720.75 -22.50 17,098 78,404 -376 Hover/Click
Nov24 240603 739.50 744.00 714.75 719.25 -22.00 7,770 54,132 +842 Hover/Click
Dec24 240603 735.00 740.50 711.00 715.25 -21.50 28,254 101,655 +1,456 Hover/Click
Jan25 240603 735.25 738.25 710.75 715.00 -21.00 5,397 35,577 +68 Hover/Click
Feb25 240603 734.25 737.00 711.25 714.50 -20.50 2,153 16,261 +488 Hover/Click
Mar25 240603 735.50 735.50 710.00 713.00 -20.25 4,132 33,473 +312 Hover/Click
Total Volume and Open Interest 269,355 896,255 +6,762  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240603 76.96 77.51 73.99 74.22 -2.77 43,457 84,360 -1,415 Hover/Click
Aug24 240603 76.66 77.22 73.87 74.09 -2.64 74,898 70,204 +2,105 Hover/Click
Sep24 240603 76.03 76.70 73.63 73.84 -2.56 78,616 62,213 -1,486 Hover/Click
Oct24 240603 75.69 76.28 73.31 73.50 -2.49 51,553 28,064 +1,551 Hover/Click
Nov24 240603 75.00 75.81 72.99 73.15 -2.42 31,319 17,842 +281 Hover/Click
Dec24 240603 74.99 75.44 72.69 72.81 -2.36 35,541 92,315 -819 Hover/Click
Jan25 240603 74.85 74.85 72.32 72.50 -2.29 6,403 9,390 -206 Hover/Click
Feb25 240603 74.63 74.63 72.20 72.20 -2.23 3,006 6,608 +33 Hover/Click
Mar25 240603 73.90 73.90 71.82 71.92 -2.17 7,952 10,611 +893 Hover/Click
Apr25 240603 71.65 71.65 71.65 71.65 -2.11 1,301 3,599 -152 Hover/Click
May25 240603 71.39 71.39 71.39 71.39 -2.05 1,237 2,895 -473 Hover/Click
Jun25 240603 72.95 73.23 71.10 71.15 -1.97 9,541 18,893 -95 Hover/Click
Jul25 240603 70.88 70.88 70.88 70.88 -1.92 1,054 3,540 -716 Hover/Click
Aug25 240603 70.60 70.60 70.60 70.60 -1.88 1,019 3,298 -241 Hover/Click
Sep25 240603 70.36 70.36 70.36 70.36 -1.83 1,144 5,660 -561 Hover/Click
Oct25 240603 70.13 70.13 70.13 70.13 -1.79 1,062 3,112 -272 Hover/Click
Total Volume and Open Interest 359,368 523,112 -4,105  
US Dollar Index(ICE) Weekly Monthly
Jun24 240603 104.565 104.720 103.990 104.077 -0.550 13,901 39,419 -100 Hover/Click
Sep24 240603 104.180 104.305 103.635 103.713 -0.535 1,187 1,671 +651 Hover/Click
Dec24 240603 103.363 103.363 103.363 103.363 -0.535 0 11 +0 Hover/Click
Total Volume and Open Interest 15,088 41,101 +551  
Australian Dollar(CME) Weekly Monthly
Jun24 240603 66.56 66.98 66.36 66.78 +0.31 101,278 184,710 -2,741 Hover/Click
Sep24 240603 66.74 67.14 66.53 66.95 +0.32 1,441 3,704 -30 Hover/Click
Dec24 240603 66.86 67.22 66.69 67.08 +0.32 12 915 +0 Hover/Click
Total Volume and Open Interest 102,878 190,243 -2,731  
British Pound(CME) Weekly Monthly
Jun24 240603 127.42 128.11 126.94 127.98 +0.66 126,538 231,631 -1,822 Hover/Click
Sep24 240603 127.50 128.15 127.02 128.04 +0.66 3,402 19,163 +82 Hover/Click
Dec24 240603 127.55 128.13 127.09 128.10 +0.66 22 10,892 +22 Hover/Click
Total Volume and Open Interest 130,124 262,734 -1,645  
Canadian Dollar(CME) Weekly Monthly
Jun24 240603 73.41 73.54 73.18 73.31 -0.08 139,487 251,488 +6,231 Hover/Click
Sep24 240603 73.55 73.67 73.33 73.45 -0.08 5,304 7,688 -670 Hover/Click
Dec24 240603 73.76 73.80 73.48 73.60 -0.08 6 2,593 +0 Hover/Click
Mar25 240603 73.78 73.96 73.64 73.75 -0.09 13 424 -13 Hover/Click
Total Volume and Open Interest 145,278 262,985 +5,613  
Japanese Yen(CME) Weekly Monthly
Jun24 240603 63.74 64.27 63.65 64.15 +0.41 162,428 310,418 -206 Hover/Click
Sep24 240603 64.61 65.14 64.51 65.02 +0.42 3,925 5,698 +460 Hover/Click
Dec24 240603 65.46 65.97 65.38 65.88 +0.42 38 818 +29 Hover/Click
Total Volume and Open Interest 168,415 319,920 +583  
Swiss Franc(CME) Weekly Monthly
Jun24 240603 111.00 111.92 110.86 111.85 +0.89 60,315 97,520 -1,085 Hover/Click
Sep24 240603 112.12 113.06 112.01 113.00 +0.90 1,052 2,348 +246 Hover/Click
Dec24 240603 114.00 114.19 113.21 114.16 +0.91 0 91 +0 Hover/Click
Total Volume and Open Interest 61,367 100,045 -839  
EuroFX(CME) Weekly Monthly
Jun24 240603 108.58 109.13 108.35 109.05 +0.55 273,138 645,356 +5,314 Hover/Click
Sep24 240603 109.02 109.57 108.81 109.50 +0.55 6,002 14,122 +1,178 Hover/Click
Dec24 240603 109.55 109.99 109.29 109.98 +0.55 374 2,814 -203 Hover/Click
Total Volume and Open Interest 280,338 668,869 +6,108  
Mexican Peso(CME) Weekly Monthly
Jun24 240603 587.50 589.75 562.00 562.75 -25.00 74,231 254,395 -419 Hover/Click
Sep24 240603 579.63 581.38 554.25 555.00 -24.75 238 2,855 +65 Hover/Click
Total Volume and Open Interest 74,570 257,294 -394  
Brazilian Real(CME) Weekly Monthly
Jul24 240603 189.90 191.20 188.70 190.85 +0.85 21,437 46,912 +4,898  
Aug24 240603 189.35 190.60 188.15 190.30 +0.85 749 481 +333  
Sep24 240603 189.80 189.80 189.80 189.80 +0.95       Hover/Click
Oct24 240603 189.20 189.20 189.20 189.20 +0.90        
Total Volume and Open Interest 22,186 47,393 -27,207  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240603 116~060 117~200 116~060 117~150 +1~170 17,156 20,540 -4,438 Hover/Click
Sep24 240603 116~080 117~250 116~070 117~200 +1~180 641,163 1,619,124 +34,451 Hover/Click
Dec24 240603 116~240 117~280 116~240 117~280 +1~180 7 101 +2 Hover/Click
Total Volume and Open Interest 658,326 1,639,765 +30,015  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240603 108~195 109~095 108~190 109~080 +0~245 96,326 92,031 -19,251 Hover/Click
Sep24 240603 108~275 109~200 108~275 109~180 +0~245 2,826,273 4,401,887 +18,382 Hover/Click
Dec24 240603 109~175 110~000 109~175 110~000 +0~245 4 44 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240603 105~166 105~292 105~160 105~282 +0~144 50,694 28,692 -81,805 Hover/Click
Sep24 240603 105~284 106~096 105~280 106~084 +0~150 1,904,541 6,151,399 +150,571 Hover/Click
Dec24 240603 106~190 106~190 106~190 106~190 +0~150       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240603 101~186 101~212 101~175 101~210 +0~043 23,735 9,493 -77,224 Hover/Click
Sep24 240603 101~285 102~004 101~276 102~001 +0~047 918,173 3,836,765 +2,840 Hover/Click
Dec24 240603 102~126 102~126 102~126 102~126 +0~047 0 10 +0 Hover/Click
Total Volume and Open Interest 941,908 3,846,268 -74,384  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240603 94.825 94.835 94.820 94.830 unch 32,614 268,179 -4,253  
Sep24 240603 94.970 95.000 94.960 94.990 +0.010 49,824 268,127 -87  
Dec24 240603 95.145 95.195 95.135 95.185 +0.030 72,015 307,985 -5,829  
Mar25 240603 95.320 95.375 95.300 95.365 +0.045 41,886 214,125 -421  
Jun25 240603 95.485 95.550 95.465 95.535 +0.050 41,043 179,972 +2,077  
Sep25 240603 95.645 95.705 95.625 95.690 +0.050 36,944 132,368 +1,190  
Dec25 240603 95.775 95.845 95.760 95.830 +0.050 47,913 160,995 -3,498  
Mar26 240603 95.890 95.965 95.875 95.945 +0.055 25,479 106,810 -297  
Jun26 240603 95.975 96.060 95.970 96.040 +0.060 17,433 59,974 -3,076  
Sep26 240603 96.055 96.130 96.040 96.115 +0.065 22,885 41,808 -4,355  
Dec26 240603 96.105 96.190 96.095 96.175 +0.070 20,330 67,969 +3,748  
Mar27 240603 96.155 96.240 96.150 96.225 +0.070 13,984 63,516 -1,589  
Jun27 240603 96.195 96.280 96.190 96.265 +0.070 11,068 41,377 +44  
Sep27 240603 96.225 96.310 96.220 96.295 +0.070 7,008 36,801 +1,084  
Dec27 240603 96.250 96.325 96.235 96.310 +0.070 9,372 36,354 +1,243  
Mar28 240603 96.255 96.335 96.245 96.320 +0.070 4,981 14,224 +304  
Jun28 240603 96.260 96.335 96.250 96.325 +0.070 3,919 10,991 +291  
Sep28 240603 96.255 96.330 96.250 96.320 +0.070 1,922 5,752 +157  
Total Volume and Open Interest 464,125 2,286,772 -12,605  
Ultra T-Bond(CBOT)
Jun24 240603 122~17 124~19 122~15 124~13 +2~06 26,091 47,460 -11,274  
Sep24 240603 122~14 124~26 122~14 124~19 +2~05 524,680 1,670,025 +11,384  
Dec24 240603 125~25 125~25 125~25 125~25 +2~05        
Total Volume and Open Interest 550,771 1,717,485 +110  
Ultra 10-Yr T-Note(CBOT)
Jun24 240603 111~245 112~205 111~245 112~180 +0~315 54,173 45,759 -23,346  
Sep24 240603 112~045 113~045 112~045 113~015 +1~005 704,470 2,038,670 +11,038  
Dec24 240603 113~125 113~125 113~125 113~125 +1~005        
Total Volume and Open Interest 758,643 2,084,429 -12,308  
30 Day Federal Funds(CBOT)
Jun24 240603 94.670 94.673 94.670 94.673 +0.003 7,640 153,988 -1,182  
Jul24 240603 94.675 94.675 94.670 94.675 unch 25,315 347,092 -448  
Aug24 240603 94.705 94.715 94.705 94.710 +0.005 57,256 306,783 +2,095  
Sep24 240603 94.755 94.775 94.750 94.760 +0.010 6,080 57,141 +435  
Oct24 240603 94.825 94.860 94.820 94.840 +0.020 30,462 156,776 +1,585  
Nov24 240603 94.880 94.920 94.870 94.900 +0.030 17,454 123,004 +2,220  
Total Volume and Open Interest 174,037 1,324,814 -418,161  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240603 142.95 143.23 142.95 143.17 +0.20 966 13,145 +116 Hover/Click
Sep24 240603 142.58 142.58 142.52 142.52 +0.19 185 394 +155 Hover/Click
Dec24 240603 141.62 141.62 141.62 141.62 +0.19       Hover/Click
Total Volume and Open Interest 1,151 13,539 +271  
Euro-Buxl(EUREX)
Jun24 240603 126.38 128.08 126.06 127.78 +1.36 246,273 262,812 -6,478  
Sep24 240603 127.76 129.66 127.66 129.38 +1.36 110,461 120,322 +49,735  
Dec24 240603 129.44 129.44 129.44 129.44 +1.22 0 2 +0  
Total Volume and Open Interest 356,734 383,136 +43,257  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240603 129.30 130.16 129.19 129.97 +0.63 1,642,072 1,511,260 +47,902 Hover/Click
Sep24 240603 129.92 130.82 129.83 130.64 +0.66 713,560 546,671 +272,350 Hover/Click
Dec24 240603 129.89 130.25 129.80 130.25 +0.63 0 22 -25 Hover/Click
Total Volume and Open Interest 2,355,632 2,057,953 +320,227  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240603 115.95 116.39 115.86 116.28 +0.34 1,503,856 1,566,208 +101,538 Hover/Click
Sep24 240603 115.40 115.82 115.32 115.74 +0.35 722,514 642,981 +320,506 Hover/Click
Dec24 240603 117.44 117.44 117.44 117.44 +0.35       Hover/Click
Total Volume and Open Interest 2,226,370 2,209,189 +422,044  
Euro-Schatz(EUREX)
Jun24 240603 104.96 105.07 104.93 105.04 +0.08 1,556,629 2,186,006 -222,902  
Sep24 240603 105.23 105.36 105.19 105.34 +0.10 956,461 1,162,009 +522,205  
Dec24 240603 106.08 106.08 106.08 106.08 +0.08 0 32 +0  
Total Volume and Open Interest 2,513,090 3,348,047 +299,303  
3-Mth Euribor(EUREX)
Jun24 240603 96.250 96.260 96.250 96.255 +0.005 1,369 7,498 +127  
Sep24 240603 96.425 96.455 96.420 96.455 +0.020 1,339 3,576 +21  
Dec24 240603 96.590 96.655 96.590 96.645 +0.040 512 3,986 +35  
Total Volume and Open Interest 88,161 58,626 +84  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240603 96~07 97~01 96~07 96~31 +0~24 401 2,023 -1,168 Hover/Click
Sep24 240603 96~12 97~07 96~08 97~02 +0~24 306,267 677,335 +4,698 Hover/Click
Total Volume and Open Interest 306,668 679,537 +3,530  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240603 96.245 96.260 96.245 96.250 +0.005 275,666 749,594 +18,625  
Sep24 240603 96.425 96.460 96.420 96.450 +0.020 372,380 549,205 +30,587  
Dec24 240603 96.595 96.655 96.590 96.640 +0.040 360,358 514,379 -4,916  
Total Volume and Open Interest 2,276,964 4,477,625 +44,992  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240603 95.64 95.65 95.63 95.65 unch 16,954 240,059 +3,528  
Sep24 240603 95.58 95.62 95.57 95.61 +0.02 34,161 312,770 +463  
Dec24 240603 95.59 95.63 95.56 95.62 +0.03 21,927 236,686 -3,030  
Mar25 240603 95.64 95.70 95.62 95.69 +0.03 15,912 140,969 -56  
Jun25 240603 95.74 95.79 95.70 95.78 +0.03 12,101 116,904 -172  
Sep25 240603 95.82 95.87 95.79 95.86 +0.03 14,463 87,655 +3,448  
Dec25 240603 95.89 95.94 95.86 95.93 +0.03 7,583 99,247 +2,192  
Mar26 240603 95.93 95.98 95.89 95.97 +0.03 4,369 59,178 +299  
Jun26 240603 95.94 96.00 95.92 96.00 +0.03 1,507 12,180 -344  
Sep26 240603 95.93 96.01 95.93 96.01 +0.03 315 1,780 +229  
Total Volume and Open Interest 129,342 1,308,338 +6,607  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240603 95.58 95.64 95.54 95.62 +0.04 254,527 1,204,174 -4,154  
Sep24 240603 95.56 95.64 95.56 95.62 +0.04 1,582 5,006 +1,304  
Total Volume and Open Interest 256,109 1,209,180 -2,850  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240603 95.94 95.99 95.90 95.98 +0.03 255,391 881,534 -13,693  
Sep24 240603 95.96 96.00 95.96 96.00 +0.03 100 1,301 +30  
Total Volume and Open Interest 255,491 882,835 -13,663  
Gold(CMX) Weekly Monthly
Jun24 240603 2322.6 2347.5 2312.0 2346.6 +23.7 941 6,979 -21,886 Hover/Click
Aug24 240603 2348.0 2375.5 2334.8 2369.3 +23.5 183,406 378,820 +203 Hover/Click
Oct24 240603 2370.0 2398.0 2357.5 2392.0 +23.5 2,313 19,050 +141 Hover/Click
Dec24 240603 2391.4 2421.0 2380.7 2415.0 +23.3 2,624 38,827 +365 Hover/Click
Feb25 240603 2411.3 2442.4 2405.4 2438.0 +22.9 637 6,617 +312 Hover/Click
Apr25 240603 2436.8 2462.8 2425.2 2458.1 +22.8 274 3,335 +10 Hover/Click
Jun25 240603 2471.5 2478.9 2471.5 2478.9 +22.7 1 1,352 +1 Hover/Click
Aug25 240603 2476.2 2498.3 2468.6 2498.3 +22.7 0 28 +0 Hover/Click
Oct25 240603 2517.3 2517.3 2517.3 2517.3 +22.7 0 24 +0 Hover/Click
Dec25 240603 2535.4 2535.4 2535.4 2535.4 +22.7 0 2,078 +0 Hover/Click
Feb26 240603 2555.6 2555.6 2555.6 2555.6 +22.7 0 1 +0 Hover/Click
Apr26 240603 2575.7 2575.7 2575.7 2575.7 +22.7       Hover/Click
Total Volume and Open Interest 191,406 459,251 -20,788  
Silver(CMX) Weekly Monthly
Jul24 240603 3062.5 3096.5 2994.0 3078.4 +34.4 112,554 136,629 -4,647 Hover/Click
Sep24 240603 3089.5 3128.0 3027.0 3111.2 +34.5 6,363 28,515 +1,092 Hover/Click
Dec24 240603 3133.0 3171.5 3072.5 3156.3 +34.9 1,303 12,327 +224 Hover/Click
Mar25 240603 3160.0 3210.0 3120.0 3200.4 +34.7 179 2,478 -37 Hover/Click
May25 240603 3227.8 3227.8 3227.8 3227.8 +32.8 8 291 +1 Hover/Click
Jul25 240603 3255.9 3255.9 3255.9 3255.9 +32.7 0 64 +0 Hover/Click
Sep25 240603 3278.4 3278.4 3278.4 3278.4 +32.6 0 2 +0 Hover/Click
Total Volume and Open Interest 120,519 180,434 -4,031  
Platinum(NYMEX) Weekly Monthly
Jul24 240603 1043.8 1055.8 1020.6 1022.8 -19.2 31,209 77,112 -628 Hover/Click
Oct24 240603 1055.9 1066.7 1033.4 1035.7 -18.2 2,214 16,020 +526 Hover/Click
Jan25 240603 1065.0 1076.7 1045.7 1047.5 -17.5 275 1,661 -6 Hover/Click
Apr25 240603 1080.1 1087.3 1055.7 1057.8 -17.2 137 435 +15 Hover/Click
Total Volume and Open Interest 33,854 95,253 -144  
Palladium(NYMEX) Weekly Monthly
Jun24 240603 913.00 913.00 913.00 913.00 +13.80 19 27 -75 Hover/Click
Sep24 240603 920.50 946.00 903.00 926.70 +13.80 5,985 23,697 +1,083 Hover/Click
Dec24 240603 930.00 939.50 919.00 935.70 +13.10 74 249 +32 Hover/Click
Total Volume and Open Interest 6,094 24,014 +1,051  
Copper(CMX) Weekly Monthly
Jul24 240603 462.50 469.20 459.55 466.75 +6.55 74,629 127,599 -4,087 Hover/Click
Sep24 240603 463.30 469.20 460.60 467.00 +5.95 24,660 93,511 +490 Hover/Click
Dec24 240603 465.15 470.10 462.55 468.40 +5.40 7,019 42,861 +567 Hover/Click
Mar25 240603 467.85 471.00 464.70 469.85 +5.05 1,361 9,262 +19 Hover/Click
May25 240603 465.25 471.70 465.25 470.45 +4.75 82 2,687 -6 Hover/Click
Total Volume and Open Interest 108,775 288,215 -3,226  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240603 38824 38919 38333 38656 -135 162,087 98,612 +557 Hover/Click
Sep24 240603 39193 39318 38740 39060 -135 861 2,823 +340 Hover/Click
Dec24 240603 39323 39523 39102 39323 -135 29 74 +29 Hover/Click
Mar25 240603 39285 39285 39285 39285 -152 0 3 +0 Hover/Click
Total Volume and Open Interest 162,977 101,512 +926  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240603 38823 38919 38330 38656 -135 119,182 20,174 +933 Hover/Click
Sep24 240603 39233 39321 38740 39060 -135 1,340 1,289 -79 Hover/Click
Dec24 240603 39410 39560 39112 39323 -135 4 24 +1 Hover/Click
Mar25 240603 39285 39441 39285 39285 -152 1 2 +1 Hover/Click
Total Volume and Open Interest 120,527 21,489 +856  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240603 5299.50 5313.25 5246.75 5297.25 +1.75 2,452,894 2,070,731 -46,632 Hover/Click
Sep24 240603 5359.25 5376.00 5309.00 5359.75 +2.00 18,421 71,474 +5,510 Hover/Click
Dec24 240603 5414.25 5435.25 5369.00 5419.25 +1.50 297 5,522 -43 Hover/Click
Mar25 240603 5478.00 5478.00 5450.00 5478.00 +1.50 0 541 +0 Hover/Click
Total Volume and Open Interest 2,471,612 2,149,184 -41,165  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240603 5299.25 5315.00 5246.75 5297.25 +1.75 1,133,235 286,212 +2,050 Hover/Click
Sep24 240603 5360.25 5377.25 5308.75 5359.75 +2.00 6,411 4,814 +352 Hover/Click
Dec24 240603 5418.75 5434.50 5370.25 5419.25 +1.50 652 799 +11 Hover/Click
Mar25 240603 5478.00 5478.00 5449.25 5478.00 +1.50 1 36 -1 Hover/Click
Total Volume and Open Interest 1,140,299 291,869 +2,412  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240603 18590.25 18755.50 18435.75 18646.25 +55.25 834,003 250,256 -841 Hover/Click
Sep24 240603 18835.25 18998.00 18675.00 18887.50 +56.00 3,325 5,517 +146 Hover/Click
Dec24 240603 19079.00 19223.25 18914.75 19121.50 +54.00 137 248 +8 Hover/Click
Total Volume and Open Interest 837,465 256,033 -687  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240603 18589.25 18755.50 18436.00 18646.25 +55.25 1,619,606 76,038 -7,754 Hover/Click
Sep24 240603 18835.00 18997.25 18676.25 18887.50 +56.00 10,891 5,453 +478 Hover/Click
Dec24 240603 19081.75 19220.25 18916.25 19121.50 +54.00 424 594 +144 Hover/Click
Total Volume and Open Interest 1,630,924 82,108 -7,130  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240603 2994.50 3022.50 2946.30 2965.80 -26.10 18,766 39,550 +1,794 Hover/Click
Sep24 240603 3030.20 3051.40 2981.80 2997.20 -26.00 9 9 -1 Hover/Click
Dec24 240603 3008.00 3008.00 3008.00 3008.00 -23.70       Hover/Click
Total Volume and Open Interest 18,775 39,559 +1,793  
Volatility Index(CBOE)
Jun24 240603 13.75 14.25 13.50 13.65 -0.14 121,158 172,154 -4,270  
Jul24 240603 14.55 14.95 14.30 14.51 -0.07 72,179 106,761 +9,197  
Aug24 240603 15.07 15.45 14.90 15.11 +0.01 23,496 47,958 +1,183  
Sep24 240603 15.56 15.87 15.40 15.65 +0.05 11,761 37,511 +943  
Total Volume and Open Interest 244,896 417,455 +8,106  
S & P 600(CME)
Jun24 240603 1334.10 1337.60 1322.40 1326.80 -5.30 0 588 +0  
Sep24 240603 1340.80 1340.80 1340.80 1340.80 -5.80        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240603 2080.00 2104.70 2050.40 2065.20 -10.60 213,060 464,613 +157 Hover/Click
Sep24 240603 2105.00 2126.50 2072.80 2087.60 -10.50 1,055 2,382 +220 Hover/Click
Dec24 240603 2104.50 2104.50 2104.50 2104.50 -10.90       Hover/Click
Total Volume and Open Interest 214,115 466,995 +377  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240603 2079.90 2104.60 2050.40 2065.20 -10.60 61,747 29,465 -448 Hover/Click
Sep24 240603 2104.60 2126.70 2073.00 2087.60 -10.50 1,125 2,533 -92 Hover/Click
Dec24 240603 2140.00 2140.00 2104.50 2104.50 -10.90 0 10 +0 Hover/Click
Total Volume and Open Interest 62,872 32,013 -540  
Nikkei 225(CME)
Jun24 240603 38730 39050 38430 38660 +20 7,532 15,485 +412  
Sep24 240603 38805 39100 38495 38720 +20 173 742 +81  
Total Volume and Open Interest 7,705 16,227 +493  
Nikkei 225(SGX) Weekly Monthly
Jun24 240603 38475 39050 38275 38920 +460 41,052 101,059 -1,289  
Sep24 240603 38410 39000 38295 38870 +460 1,135 1,571 +209  
Dec24 240603 38640 38640 38640 38640 +460 0 4,742 +0  
Total Volume and Open Interest 42,187 110,581 -1,080  
Nikkei 225 Mini(JPX)
Jun24 240603 38430 39045 38270 38940 +450 851,926 405,892 +1,379  
Sep24 240603 38430 39035 38270 38940 +450 47,260 26,391 +2,270  
Dec24 240603 38175 38805 38050 38710 +450 2,988 5,916 -68  
Total Volume and Open Interest 911,479 466,804 +3,679  
Nikkei 225(JPX)
Jun24 240603 38430 39050 38280 38940 +450 59,803 206,354 -1,765  
Sep24 240603 38430 39040 38290 38940 +450 2,462 19,367 +2,018  
Dec24 240603 38430 38710 38390 38710 +450 74 40,692 +287  
Total Volume and Open Interest 62,340 291,680 +839  
Nikkei 225(CME) Yen
Jun24 240603 38725 39045 38430 38650 +15 27,339 47,873 -686  
Sep24 240603 38740 39030 38425 38640 +10 360 1,559 +50  
Dec24 240603 38635 38635 38635 38635 -10        
Total Volume and Open Interest 27,699 49,432 -636  
Nikkei 225(CME) e-Mini Yen
Jun24 240603 38650 38650 38650 38650 +15 0 1 +0  
Sep24 240603 38640 38640 38640 38640 +10        
Dec24 240603 38635 38635 38635 38635 -10        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240603 8049.0 8076.0 7962.0 7998.5 +4.5 48,413 201,385 -2,524  
Jul24 240603 8081.5 8081.5 8020.5 8020.5 +4.5 6 50 +0  
Aug24 240603 8045.5 8045.5 8045.5 8045.5 +4.5        
Sep24 240603 8076.5 8076.5 8076.5 8076.5 +4.5 0 31 +0  
Dec24 240603 8133.0 8133.0 8133.0 8133.0 +7.0 0 20 +0  
Mar25 240603 8203.5 8203.5 8203.5 8203.5 +7.5        
Total Volume and Open Interest 48,419 201,486 -2,524  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240603 18006 18488 17951 18345 +336 136,485 147,417 -364  
Jul24 240603 17910 18398 17886 18256 +336 630 1,600 +333  
Aug24 240603 18297 18297 18297 18297 +335 0 2 +0  
Total Volume and Open Interest 138,038 163,550 -22,922  
DAX(EUREX) Weekly Monthly
Jun24 240603 18657.0 18746.0 18549.0 18655.0 +124.0 41,117 67,157 +605  
Sep24 240603 18923.0 18927.0 18840.0 18851.0 +127.0 974 679 +457  
Dec24 240603 19035.0 19035.0 19035.0 19035.0 +127.0 0 158 +0  
Total Volume and Open Interest 42,091 67,994 +1,062  
Mini-DAX(EUREX)
Jun24 240603 18666.0 18746.0 18549.0 18655.0 +124.0 26,840 11,070 -101  
Sep24 240603 18879.0 18937.0 18771.0 18851.0 +127.0 40 132 -7  
Dec24 240603 19035.0 19035.0 19035.0 19035.0 +127.0 1 9 +1  
Total Volume and Open Interest 26,881 11,211 -107  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240603 5023 5047 4982 5012 +28 880,042 2,727,936 +46,424  
Sep24 240603 5063 5090 5032 5056 +28 39,131 78,481 +23,124  
Dec24 240603 5087 5087 5087 5087 +29 0 40,522 +0  
Total Volume and Open Interest 919,173 2,852,394 +69,548  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240603 12093 12109 11975 12008 -17 44,668 183,387 +8,159  
Sep24 240603 12140 12140 12040 12049 -14 381 593 +336  
Dec24 240603 12096 12096 12096 12096 -14 1 1,228 +1  
Total Volume and Open Interest 45,050 185,216 +8,496  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240603 8325.50 8373.50 8243.00 8273.00 -13.00 120,759 538,808 -5,586  
Sep24 240603 8390.00 8390.00 8293.50 8318.00 -13.50 262 954 +252  
Dec24 240603 8383.00 8383.00 8383.00 8383.00 -11.50 0 214 +0  
Total Volume and Open Interest 121,021 539,976 -5,334  
SPI 200(SFE) Weekly Monthly
Jun24 240603 7717.0 7801.0 7685.0 7781.0 +62.0 55,981 291,403 +2,994  
Sep24 240603 7739.0 7764.0 7739.0 7764.0 +63.0 8 208 +8  
Dec24 240603 7747.0 7747.0 7747.0 7747.0 +63.0 0 44 +0  
Total Volume and Open Interest 55,994 292,206 +3,006  
FTSE MIB(ISE)
Jun24 240603 34870.00 34940.00 34610.00 34751.00 +178.00 13,894 122,846 -137  
Sep24 240603 34930.00 35235.00 34920.00 34926.00 +178.00 16 1,526 +7  
Dec24 240603 34847.00 34847.00 34847.00 34847.00 +178.00        
Total Volume and Open Interest 13,910 124,372 -130  
KOSPI 200(KFE)
Jun24 240603 362.70 367.25 361.30 366.10 +6.05 321,520 265,961 -3,927  
Sep24 240603 363.50 369.65 363.50 368.40 +6.15 1,761 23,850 +349  
Dec24 240603 365.10 371.60 365.10 370.45 +6.85 13 16,359 -6  
Total Volume and Open Interest 323,294 311,567 -3,584  
GSCI(CME) Weekly Monthly
Jun24 240603 570.50 575.90 562.20 563.20 -10.50 12 545 +3  
Jul24 240603 563.15 575.85 563.15 563.15 -10.30 0 1 +0  
Aug24 240603 560.65 560.65 560.65 560.65 -15.30        
Total Volume and Open Interest 12 546 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.