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 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240607 1200.50 1202.50 1174.25 1179.25 -20.75 162,161 316,110 -8,285 Hover/Click
Aug24 240607 1194.00 1195.75 1170.75 1176.75 -16.75 39,317 70,905 -33 Hover/Click
Sep24 240607 1168.50 1169.75 1149.00 1155.50 -12.00 19,297 38,414 +701 Hover/Click
Nov24 240607 1168.00 1169.75 1151.25 1157.75 -9.25 90,183 258,021 +9,023 Hover/Click
Jan25 240607 1181.50 1183.00 1165.25 1171.25 -9.50 8,273 49,168 -509 Hover/Click
Mar25 240607 1182.25 1184.50 1168.00 1173.00 -9.25 8,119 74,210 +790 Hover/Click
May25 240607 1186.25 1188.50 1172.75 1177.25 -9.25 3,088 21,188 +310 Hover/Click
Jul25 240607 1189.75 1193.75 1178.50 1183.25 -8.00 974 10,498 +39 Hover/Click
Aug25 240607 1177.50 1177.50 1177.50 1177.50 -7.50 61 1,199 +19 Hover/Click
Sep25 240607 1155.00 1155.00 1155.00 1155.00 -6.25 74 215 +19 Hover/Click
Nov25 240607 1151.25 1153.75 1142.00 1146.50 -5.75 404 9,336 +30 Hover/Click
Jan26 240607 1155.25 1155.25 1155.25 1155.25 -5.50 7 76 +4 Hover/Click
Mar26 240607 1154.25 1154.25 1154.25 1154.25 -5.25 1 26 +0 Hover/Click
May26 240607 1157.25 1157.25 1157.25 1157.25 -5.00 1 44 +0 Hover/Click
Total Volume and Open Interest 331,970 849,647 +2,109  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240607 362.80 364.00 354.70 360.70 -2.10 67,277 174,293 -3,870 Hover/Click
Aug24 240607 358.00 359.00 350.70 354.90 -2.60 23,345 53,332 +417 Hover/Click
Sep24 240607 355.00 355.80 348.50 352.00 -2.30 10,976 35,580 -121 Hover/Click
Oct24 240607 353.00 354.60 347.80 351.40 -1.60 5,829 27,511 -350 Hover/Click
Dec24 240607 357.30 358.20 351.70 355.50 -1.00 34,523 120,490 +2,966 Hover/Click
Jan25 240607 358.00 359.20 352.90 356.40 -1.20 4,116 21,101 +256 Hover/Click
Mar25 240607 356.90 358.00 352.00 355.50 -0.90 1,507 20,914 +182 Hover/Click
May25 240607 357.10 357.40 351.70 355.10 -0.60 888 7,108 +180 Hover/Click
Jul25 240607 358.70 358.70 353.10 356.60 -0.40 388 3,149 -44 Hover/Click
Aug25 240607 353.20 356.50 352.10 355.30 -0.20 9 1,436 -2 Hover/Click
Total Volume and Open Interest 148,890 466,543 -374  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240607 44.35 44.45 43.50 43.63 -0.72 79,271 210,224 -5,900 Hover/Click
Aug24 240607 44.59 44.67 43.75 43.87 -0.71 23,096 72,829 +1,250 Hover/Click
Sep24 240607 44.69 44.78 43.85 43.96 -0.72 9,364 42,314 -35 Hover/Click
Oct24 240607 44.71 44.81 43.88 43.99 -0.72 5,451 28,974 -22 Hover/Click
Dec24 240607 44.95 45.06 44.11 44.23 -0.72 31,560 151,154 +1,396 Hover/Click
Jan25 240607 45.12 45.20 44.30 44.43 -0.70 4,546 26,647 +81 Hover/Click
Mar25 240607 45.36 45.40 44.55 44.66 -0.66 2,690 22,913 +181 Hover/Click
May25 240607 45.55 45.61 44.79 44.90 -0.64 1,159 8,752 +314 Hover/Click
Jul25 240607 45.25 45.72 44.98 45.10 -0.61 452 3,936 +193 Hover/Click
Aug25 240607 45.30 45.30 44.86 44.96 -0.59 13 1,364 +1 Hover/Click
Total Volume and Open Interest 157,664 574,989 -2,532  
Canola(WCE) Weekly Monthly
Jul24 240607 639.8 640.9 625.9 630.1 -9.7 35,194 86,608 -9,333 Hover/Click
Nov24 240607 661.1 662.2 646.2 649.5 -11.2 42,705 123,589 +8,865 Hover/Click
Jan25 240607 666.8 668.1 653.9 657.0 -9.8 7,993 18,603 +1,445 Hover/Click
Mar25 240607 670.1 670.1 659.4 662.7 -8.3 1,707 5,349 +552 Hover/Click
May25 240607 673.5 673.5 663.3 667.2 -7.1 638 3,438 +420 Hover/Click
Jul25 240607 662.0 666.1 660.8 666.1 -6.1 7 343 +7 Hover/Click
Total Volume and Open Interest 88,262 238,537 +1,970  
Corn(CBOT) Weekly Monthly
Jul24 240607 452.00 454.25 444.25 448.75 -3.25 261,537 630,884 -14,439 Hover/Click
Sep24 240607 457.75 460.00 450.75 454.75 -3.00 96,372 388,318 +6,887 Hover/Click
Dec24 240607 469.50 471.75 463.00 467.25 -2.25 121,649 454,007 +2,960 Hover/Click
Mar25 240607 481.50 483.25 475.25 479.50 -2.00 15,225 74,198 +1,353 Hover/Click
May25 240607 489.00 490.50 483.00 487.25 -1.75 7,132 21,366 +419 Hover/Click
Jul25 240607 493.25 495.50 488.50 492.75 -1.50 5,203 38,265 +1,060 Hover/Click
Sep25 240607 479.50 480.75 474.00 478.00 -1.50 787 6,506 +124 Hover/Click
Dec25 240607 479.25 482.00 475.75 479.50 -1.25 2,210 36,162 +243 Hover/Click
Mar26 240607 490.50 491.75 485.75 489.50 -1.00 19 1,345 +8 Hover/Click
May26 240607 495.75 495.75 495.75 495.75 -1.00 7 167 -5 Hover/Click
Total Volume and Open Interest 510,174 1,654,894 -1,378  
Wheat(CBOT) Weekly Monthly
Jul24 240607 639.50 639.50 618.25 627.50 -12.00 83,045 180,910 -5,373 Hover/Click
Sep24 240607 661.75 661.75 642.25 649.25 -12.50 38,610 98,046 +1,698 Hover/Click
Dec24 240607 688.00 688.25 670.25 676.75 -11.25 26,425 97,566 +1,514 Hover/Click
Mar25 240607 707.00 707.50 691.00 697.50 -10.25 9,428 26,914 +1,096 Hover/Click
May25 240607 715.25 715.25 700.50 706.75 -9.75 5,824 6,804 -328 Hover/Click
Jul25 240607 710.00 710.00 696.25 701.50 -10.00 6,917 14,107 +402 Hover/Click
Total Volume and Open Interest 170,741 429,137 -1,034  
Wheat(KCBT) Weekly Monthly
Jul24 240607 677.00 677.25 655.50 665.75 -12.25 35,739 105,985 -3,371 Hover/Click
Sep24 240607 691.00 691.25 669.50 679.00 -13.00 23,541 69,974 +2,242 Hover/Click
Dec24 240607 710.75 711.00 689.75 699.50 -12.50 11,734 57,307 +588 Hover/Click
Mar25 240607 721.50 725.25 704.00 713.75 -12.50 2,595 13,772 +459 Hover/Click
May25 240607 727.25 730.00 709.50 718.25 -13.00 1,083 2,640 +7 Hover/Click
Jul25 240607 713.25 713.25 698.00 704.75 -14.00 687 2,934 +123 Hover/Click
Sep25 240607 704.25 708.75 699.75 705.25 -14.00 36 376 -3 Hover/Click
Total Volume and Open Interest 75,436 253,309 +33  
Wheat(MGE) Weekly Monthly
Jul24 240607 706.25 707.75 690.25 694.50 -12.25 5,355 25,225 -2,560 Hover/Click
Sep24 240607 715.75 716.50 700.25 703.50 -12.75 5,233 19,322 +1,042 Hover/Click
Dec24 240607 732.00 732.00 718.50 720.25 -12.50 1,244 11,458 +94 Hover/Click
Mar25 240607 743.00 743.00 733.00 733.75 -12.25 125 2,010 +13 Hover/Click
May25 240607 741.00 741.00 738.00 738.00 -13.00 78 266 +31 Hover/Click
Jul25 240607 738.50 738.50 738.50 738.50 -10.00 3 117 +1 Hover/Click
Total Volume and Open Interest 12,043 58,927 -1,377  
Oats(CBOT) Weekly Monthly
Jul24 240607 358.50 359.75 347.25 348.00 -11.00 641 1,964 -231 Hover/Click
Sep24 240607 365.25 366.50 355.00 355.50 -9.50 64 682 -19 Hover/Click
Dec24 240607 370.25 372.25 365.75 366.75 -7.25 40 1,363 +24 Hover/Click
Mar25 240607 374.25 374.25 374.25 374.25 -3.50 0 1 +0 Hover/Click
Total Volume and Open Interest 745 4,017 -226  
Rough Rice(CBOT) Weekly Monthly
Jul24 240607 18.19 18.61 17.96 18.17 -0.09 894 3,104 -98 Hover/Click
Sep24 240607 15.55 15.55 15.32 15.55 +0.10 281 4,982 +32 Hover/Click
Nov24 240607 15.55 15.65 15.55 15.65 +0.11 27 426 +11 Hover/Click
Jan25 240607 15.77 15.77 15.77 15.77 +0.11 1 75 +0 Hover/Click
Total Volume and Open Interest 1,203 8,639 -55  
Live Cattle(CME) Weekly Monthly
Jun24 240607 181.950 182.685 181.580 182.185 +0.355 8,015 23,325 -1,440 Hover/Click
Aug24 240607 177.735 178.250 176.550 177.185 -0.300 24,693 127,573 -828 Hover/Click
Oct24 240607 179.830 180.250 178.750 179.685 +0.035 13,634 61,742 +197 Hover/Click
Dec24 240607 183.300 183.735 182.330 183.250 -0.050 8,473 41,426 -387 Hover/Click
Feb25 240607 185.935 186.400 185.000 186.000 +0.015 3,262 16,122 +124 Hover/Click
Apr25 240607 187.785 188.285 187.000 187.900 +0.020 1,523 10,330 +121 Hover/Click
Total Volume and Open Interest 60,145 288,007 -2,109  
Feeder Cattle(CME) Weekly Monthly
Aug24 240607 252.800 255.950 251.900 254.935 +2.085 9,719 23,830 +414 Hover/Click
Sep24 240607 254.080 256.935 253.130 255.850 +1.750 3,290 7,313 -84 Hover/Click
Oct24 240607 255.285 257.550 253.950 256.450 +1.500 2,581 8,133 +319 Hover/Click
Nov24 240607 255.000 257.450 254.185 256.350 +1.315 1,415 4,760 +151 Hover/Click
Jan25 240607 253.235 255.550 252.750 254.580 +1.030 670 3,030 -73 Hover/Click
Mar25 240607 254.250 256.085 253.985 255.380 +1.030 447 1,317 +166 Hover/Click
Apr25 240607 256.750 257.900 255.785 257.300 +1.215 102 290 +16 Hover/Click
Total Volume and Open Interest 18,247 48,846 +920  
Lean Hogs(CME) Weekly Monthly
Jun24 240607 92.250 92.680 92.000 92.530 +0.380 5,512 15,140 -801 Hover/Click
Jul24 240607 93.100 93.680 92.150 93.500 +0.520 27,083 77,918 -2,277 Hover/Click
Aug24 240607 92.000 92.030 90.900 91.680 unch 20,278 63,618 +1,078 Hover/Click
Oct24 240607 79.280 79.380 78.480 79.100 -0.100 8,713 58,039 +345 Hover/Click
Dec24 240607 73.400 73.700 72.730 73.500 +0.100 4,471 42,674 +468 Hover/Click
Feb25 240607 77.500 77.780 76.830 77.630 +0.130 1,272 15,054 +7 Hover/Click
Apr25 240607 82.000 82.280 81.400 82.080 +0.080 604 6,607 +131 Hover/Click
May25 240607 86.380 86.380 86.380 86.380 +0.080 2 136 +0  
Total Volume and Open Interest 68,020 281,663 -1,065  
Class III Milk(CME) Weekly Monthly
Jun24 240607 19.51 19.57 19.50 19.50 unch 382 4,060 -41 Hover/Click
Jul24 240607 20.05 20.11 19.80 19.96 +0.05 648 4,980 -60 Hover/Click
Aug24 240607 20.15 20.45 20.10 20.34 +0.08 221 2,851 +20 Hover/Click
Sep24 240607 20.08 20.30 20.08 20.30 +0.20 172 1,975 -17 Hover/Click
Oct24 240607 19.98 20.13 19.93 20.04 +0.08 74 1,472 +3 Hover/Click
Nov24 240607 19.50 19.62 19.47 19.62 +0.07 21 1,368 +10 Hover/Click
Dec24 240607 19.05 19.17 19.05 19.17 +0.09 4 1,203 +4 Hover/Click
Jan25 240607 18.80 18.80 18.80 18.80 unch 0 677 +0 Hover/Click
Feb25 240607 18.81 18.81 18.81 18.81 +0.01 0 691 +0 Hover/Click
Mar25 240607 18.84 18.84 18.84 18.84 unch 1 648 +1 Hover/Click
Apr25 240607 18.85 18.85 18.85 18.85 -0.05 0 492 +0 Hover/Click
May25 240607 18.76 18.76 18.76 18.76 +0.05 0 447 +0 Hover/Click
Jun25 240607 18.75 18.75 18.75 18.75 -0.05 0 305 +0 Hover/Click
Total Volume and Open Interest 1,523 21,946 -80  
Cocoa(ICE) Weekly Monthly
Jul24 240607 9865 10098 9812 9933 +61 11,501 38,923 -1,862 Hover/Click
Sep24 240607 9028 9267 8955 9163 +79 8,513 41,503 +1,835 Hover/Click
Dec24 240607 8099 8250 7989 8178 +68 3,543 40,779 +755 Hover/Click
Mar25 240607 7208 7301 7098 7247 +26 1,661 19,115 +153 Hover/Click
May25 240607 6771 6843 6670 6784 +4 509 8,206 +14 Hover/Click
Jul25 240607 6558 6584 6420 6517 -26 105 5,648 -8 Hover/Click
Sep25 240607 6362 6368 6211 6301 -55 51 1,821 -3 Hover/Click
Total Volume and Open Interest 25,897 157,526 +891  
Coffee "C"(ICE) Weekly Monthly
Jul24 240607 233.45 234.10 223.60 224.80 -9.40 30,868 78,456 -3,394 Hover/Click
Sep24 240607 232.50 233.25 223.75 224.90 -8.45 28,363 95,439 +5,179 Hover/Click
Dec24 240607 230.95 231.35 222.45 223.60 -8.00 12,594 46,503 +358 Hover/Click
Mar25 240607 229.05 229.65 221.25 222.40 -7.60 6,844 22,247 +2,103 Hover/Click
May25 240607 226.15 227.40 220.10 221.15 -7.40 1,649 5,640 +143 Hover/Click
Jul25 240607 223.80 225.25 218.80 220.05 -7.20 812 2,903 -20 Hover/Click
Total Volume and Open Interest 81,950 259,427 +4,492  
Orange Juice(ICE) Weekly Monthly
Jul24 240607 447.50 447.50 421.75 423.75 -18.00 293 7,687 -42 Hover/Click
Sep24 240607 439.00 440.50 418.70 421.65 -16.00 221 2,906 +73 Hover/Click
Nov24 240607 426.20 426.70 414.85 416.10 -14.95 7 516 +3 Hover/Click
Jan25 240607 418.65 419.15 409.55 409.55 -12.55 1 84 +0 Hover/Click
Mar25 240607 399.35 399.35 399.35 399.35 -12.55 0 15 +0 Hover/Click
May25 240607 384.65 384.65 384.65 384.65 -12.55 0 1 +0 Hover/Click
Total Volume and Open Interest 522 11,210 +34  
Sugar #11(ICE) Weekly Monthly
Jul24 240607 19.20 19.37 18.76 19.00 -0.22 92,955 288,725 -20,137 Hover/Click
Oct24 240607 19.11 19.17 18.63 18.88 -0.22 64,935 244,865 +12,413 Hover/Click
Mar25 240607 19.35 19.39 18.90 19.12 -0.24 22,076 148,211 +232 Hover/Click
May25 240607 18.68 18.83 18.40 18.60 -0.21 11,734 67,793 +968 Hover/Click
Jul25 240607 18.45 18.54 18.21 18.36 -0.19 14,632 54,795 -377 Hover/Click
Oct25 240607 18.40 18.49 18.23 18.34 -0.16 2,450 30,865 +448 Hover/Click
Mar26 240607 18.57 18.65 18.43 18.53 -0.13 1,075 16,102 +150 Hover/Click
May26 240607 18.06 18.13 17.97 18.03 -0.12 542 6,974 +121 Hover/Click
Jul26 240607 17.78 17.86 17.72 17.79 -0.08 373 6,847 +9 Hover/Click
Total Volume and Open Interest 211,219 871,827 -6,071  
London Cocoa(LCE) Weekly Monthly
Jul24 240607 7835 8000 7797 7989 +130 3,552 42,973 +48 Hover/Click
Sep24 240607 7213 7347 7128 7326 +94 4,109 52,808 +448 Hover/Click
Dec24 240607 6383 6500 6307 6485 +73 2,780 52,993 +661 Hover/Click
Mar25 240607 5704 5755 5600 5740 +36 1,943 48,311 +154 Hover/Click
May25 240607 5351 5383 5251 5368 +22 700 18,986 -150 Hover/Click
Jul25 240607 5137 5141 5018 5133 +2 213 11,864 +30 Hover/Click
Sep25 240607 4949 4962 4839 4952 -13 121 6,408 +4 Hover/Click
Total Volume and Open Interest 13,532 243,754 +1,196  
London Sugar(LCE) Weekly Monthly
Aug24 240607 560.30 564.00 546.80 553.30 -7.50 5,518 44,131 -1,237 Hover/Click
Oct24 240607 539.60 542.40 526.70 533.70 -6.70 3,403 22,015 +252 Hover/Click
Dec24 240607 527.50 529.00 516.20 521.80 -6.10 1,139 13,344 +95 Hover/Click
Mar25 240607 527.70 529.00 517.80 521.80 -5.60 775 12,072 +44 Hover/Click
May25 240607 527.50 528.70 518.20 521.60 -5.60 271 3,980 +2 Hover/Click
Total Volume and Open Interest 11,415 101,689 -707  
Cotton(ICE) Weekly Monthly
Jul24 240607 75.61 76.00 73.54 73.84 -1.60 21,192 76,219 -2,953 Hover/Click
Oct24 240607 75.57 75.57 73.70 74.20 -0.90 34 261 +16 Hover/Click
Dec24 240607 73.76 74.41 72.51 72.89 -0.71 23,210 118,704 +4,172 Hover/Click
Mar25 240607 75.71 76.19 74.31 74.64 -0.78 3,615 22,366 +217 Hover/Click
May25 240607 77.31 77.75 75.93 76.20 -0.79 885 5,125 -167 Hover/Click
Jul25 240607 78.75 78.75 76.90 77.21 -0.79 388 3,516 +6 Hover/Click
Total Volume and Open Interest 50,104 233,139 +1,300  
Crude Oil(NYM) Weekly Monthly
Jul24 240607 75.67 76.25 75.21 75.53 -0.02 291,082 295,892 -17,663 Hover/Click
Aug24 240607 75.38 75.90 74.93 75.22 -0.01 145,060 281,943 +15,826 Hover/Click
Sep24 240607 74.95 75.44 74.52 74.80 -0.01 86,812 218,816 +6,587 Hover/Click
Oct24 240607 74.37 74.90 74.05 74.32 +0.03 36,223 128,500 +325 Hover/Click
Nov24 240607 73.88 74.39 73.57 73.85 +0.07 22,668 60,303 +1,903 Hover/Click
Dec24 240607 73.39 73.91 73.13 73.41 +0.10 73,419 188,490 -2,866 Hover/Click
Jan25 240607 73.06 73.46 72.71 73.00 +0.13 9,578 52,794 +15 Hover/Click
Feb25 240607 72.72 73.05 72.31 72.63 +0.16 4,071 31,871 -350 Hover/Click
Mar25 240607 72.25 72.68 71.95 72.29 +0.19 10,996 44,985 -230 Hover/Click
Apr25 240607 71.88 72.17 71.75 71.98 +0.23 1,622 26,866 +49 Hover/Click
May25 240607 71.58 72.01 71.45 71.67 +0.25 938 23,279 -31 Hover/Click
Jun25 240607 71.21 71.71 70.98 71.39 +0.28 23,753 94,894 -546 Hover/Click
Jul25 240607 70.58 71.08 70.58 71.08 +0.30 720 25,740 +155 Hover/Click
Aug25 240607 70.82 70.82 70.58 70.79 +0.33 484 15,073 +3 Hover/Click
Sep25 240607 70.48 70.51 70.48 70.51 +0.35 2,924 25,019 +62 Hover/Click
Oct25 240607 70.27 70.28 70.10 70.25 +0.37 482 12,299 -206 Hover/Click
Total Volume and Open Interest 764,755 1,822,701 +6,060  
e-miNY Crude Oil(NYM)
Jul24 240607 75.675 76.250 75.200 75.525 -0.025 6,989 1,575 -270  
Aug24 240607 75.400 75.875 74.950 75.225 -0.025 950 530 +82  
Sep24 240607 74.975 75.450 74.575 74.800 unch 79 217 -21  
Oct24 240607 74.350 74.875 74.100 74.325 +0.025 3 20 -1  
Nov24 240607 73.875 74.250 73.625 73.850 +0.075 3 13 -2  
Dec24 240607 73.275 73.875 73.150 73.400 +0.100 18 238 -3  
Jan25 240607 72.900 73.300 72.900 73.000 +0.125 6 4 -3  
Feb25 240607 72.625 72.625 72.625 72.625 +0.150 0 3 +0  
Mar25 240607 72.300 72.300 72.300 72.300 +0.200 1 2 +1  
Apr25 240607 71.975 71.975 71.975 71.975 +0.225        
Total Volume and Open Interest 8,078 2,771 -242  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240607 236.07 237.47 234.55 235.17 -0.59 48,236 96,427 +347 Hover/Click
Aug24 240607 237.83 239.05 236.24 236.84 -0.57 32,452 55,846 +4,455 Hover/Click
Sep24 240607 239.59 240.72 238.00 238.54 -0.61 23,194 58,073 -641 Hover/Click
Oct24 240607 240.61 241.88 239.29 239.76 -0.63 12,539 33,246 +367 Hover/Click
Nov24 240607 240.77 242.32 239.88 240.31 -0.62 6,982 31,989 -509 Hover/Click
Dec24 240607 241.51 242.43 240.02 240.45 -0.59 13,622 45,526 +601 Hover/Click
Jan25 240607 241.25 242.93 240.69 241.10 -0.51 4,489 18,599 +263 Hover/Click
Feb25 240607 242.57 242.69 240.66 240.93 -0.48 4,103 7,675 +142 Hover/Click
Mar25 240607 240.03 241.27 239.44 239.81 -0.46 3,873 14,127 -185 Hover/Click
Apr25 240607 238.22 239.34 237.75 237.94 -0.45 2,554 6,879 -287 Hover/Click
May25 240607 237.09 238.13 236.49 236.86 -0.39 2,033 5,276 -478 Hover/Click
Jun25 240607 237.61 237.88 235.81 236.19 -0.42 3,107 17,604 +228 Hover/Click
Jul25 240607 236.50 238.00 236.26 236.26 -0.39 258 969 -58 Hover/Click
Aug25 240607 236.45 236.45 236.45 236.45 -0.36 97 884 +7 Hover/Click
Total Volume and Open Interest 158,481 406,028 +4,344  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240607 240.32 241.50 237.41 238.26 -1.49 50,441 114,779 -1,883 Hover/Click
Aug24 240607 238.29 239.32 235.77 236.61 -1.04 44,031 76,191 +3,388 Hover/Click
Sep24 240607 234.65 235.70 232.64 233.47 -0.68 22,402 67,811 +1,173 Hover/Click
Oct24 240607 216.05 217.11 214.35 215.15 -0.55 11,541 33,232 +652 Hover/Click
Nov24 240607 211.07 211.75 209.40 210.22 -0.24 5,521 25,388 +1,109 Hover/Click
Dec24 240607 208.15 208.56 206.39 207.20 -0.09 6,655 30,757 -93 Hover/Click
Jan25 240607 206.81 207.36 205.40 206.14 -0.04 2,159 14,160 +494 Hover/Click
Feb25 240607 206.11 207.12 205.99 206.70 +0.04 508 3,964 +63 Hover/Click
Mar25 240607 208.97 209.16 207.72 208.37 +0.12 794 7,940 -51 Hover/Click
Apr25 240607 227.64 228.91 227.62 228.31 +0.16 276 4,471 +77 Hover/Click
Total Volume and Open Interest 144,692 390,021 +4,997  
e-miNY RBOB Gasoline(NYM)
Jul24 240607 238.26 238.26 238.26 238.26 -1.49 1 2 -1  
Aug24 240607 236.61 236.61 236.61 236.61 -1.04        
Sep24 240607 233.47 233.47 233.47 233.47 -0.68        
Oct24 240607 215.15 215.15 215.15 215.15 -0.55        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Jul24 240607 2.814 2.967 2.791 2.918 +0.097 194,237 260,655 -8,349 Hover/Click
Aug24 240607 2.883 3.037 2.871 2.996 +0.104 73,595 106,925 +1,525 Hover/Click
Sep24 240607 2.864 3.008 2.855 2.971 +0.099 54,024 181,609 -2,919 Hover/Click
Oct24 240607 2.943 3.080 2.937 3.044 +0.094 50,825 145,246 -280 Hover/Click
Nov24 240607 3.267 3.384 3.249 3.351 +0.086 31,161 107,000 +2,278 Hover/Click
Dec24 240607 3.664 3.777 3.656 3.749 +0.076 18,027 72,484 -640 Hover/Click
Jan25 240607 3.927 4.031 3.911 4.001 +0.075 25,905 92,330 +757 Hover/Click
Feb25 240607 3.759 3.859 3.742 3.830 +0.072 7,738 43,489 +64 Hover/Click
Mar25 240607 3.365 3.460 3.355 3.435 +0.069 16,121 92,143 +1,437 Hover/Click
Apr25 240607 3.138 3.201 3.111 3.180 +0.055 11,437 67,633 +880 Hover/Click
May25 240607 3.161 3.215 3.133 3.199 +0.049 8,277 38,629 +1,903 Hover/Click
Jun25 240607 3.324 3.375 3.301 3.360 +0.040 3,782 17,399 -154 Hover/Click
Jul25 240607 3.512 3.550 3.481 3.538 +0.034 3,094 23,393 -642 Hover/Click
Aug25 240607 3.532 3.560 3.501 3.551 +0.029 1,664 11,095 -141 Hover/Click
Sep25 240607 3.494 3.522 3.464 3.513 +0.030 1,445 10,108 +172 Hover/Click
Oct25 240607 3.578 3.592 3.540 3.580 +0.021 6,912 31,700 -1,187 Hover/Click
Total Volume and Open Interest 523,702 1,478,233 -2,661  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240607 80.05 80.38 79.32 79.62 -0.25 344,983 496,966 -22,915 Hover/Click
Sep24 240607 79.66 80.02 79.05 79.34 -0.16 281,442 439,344 -7,907 Hover/Click
Oct24 240607 79.22 79.56 78.66 78.94 -0.10 128,383 270,694 +3,367 Hover/Click
Nov24 240607 78.76 79.10 78.27 78.53 -0.05 60,488 143,669 -1,739 Hover/Click
Dec24 240607 78.33 78.66 77.87 78.14 -0.01 130,920 300,369 +6,326 Hover/Click
Jan25 240607 77.92 78.27 77.53 77.78 +0.02 27,696 81,932 -2,147 Hover/Click
Feb25 240607 77.57 77.89 77.20 77.46 +0.06 11,113 65,860 -993 Hover/Click
Mar25 240607 77.22 77.55 76.88 77.14 +0.09 15,796 66,392 +1,118 Hover/Click
Apr25 240607 76.75 77.20 76.58 76.84 +0.11 6,297 40,909 -565 Hover/Click
May25 240607 76.42 76.77 76.27 76.55 +0.13 6,801 39,233 -691 Hover/Click
Jun25 240607 76.27 76.61 75.95 76.28 +0.15 29,623 101,095 +2,044 Hover/Click
Jul25 240607 76.00 76.24 75.71 76.02 +0.17 3,410 22,623 +502 Hover/Click
Aug25 240607 75.76 75.76 75.76 75.76 +0.19 4,434 21,327 +1,561 Hover/Click
Sep25 240607 75.45 75.48 75.45 75.48 +0.21 5,944 27,690 +1,270 Hover/Click
Total Volume and Open Interest 1,110,443 2,465,602 -18,339  
Gas Oil(ICE) Weekly Monthly
Jun24 240607 724.25 728.50 720.75 722.25 +4.25 46,018 54,043 -14,059 Hover/Click
Jul24 240607 726.00 730.00 722.25 723.75 +3.50 105,345 175,666 -1,768 Hover/Click
Aug24 240607 728.25 731.75 724.25 725.75 +3.00 55,525 104,433 +6,035 Hover/Click
Sep24 240607 731.50 734.00 726.50 728.00 +2.50 31,742 96,806 +530 Hover/Click
Oct24 240607 734.25 736.25 729.00 730.50 +2.25 17,224 74,990 +783 Hover/Click
Nov24 240607 731.00 733.25 726.50 728.00 +2.25 10,049 57,773 -230 Hover/Click
Dec24 240607 726.50 728.75 722.25 723.50 +2.25 29,005 101,646 +1,455 Hover/Click
Jan25 240607 725.50 727.00 722.25 722.50 +2.00 3,715 39,348 +965 Hover/Click
Feb25 240607 724.00 726.75 720.50 721.75 +2.00 1,336 16,420 -70 Hover/Click
Mar25 240607 720.50 724.75 718.75 720.00 +2.00 3,447 34,566 +76 Hover/Click
Total Volume and Open Interest 314,268 880,259 -4,691  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240607 75.76 76.25 75.22 75.53 -0.02 47,755 74,291 -961 Hover/Click
Aug24 240607 75.42 75.90 74.94 75.22 -0.02 74,220 74,974 -1,590 Hover/Click
Sep24 240607 74.98 75.42 74.53 74.80 -0.01 64,801 66,458 +2,521 Hover/Click
Oct24 240607 74.47 74.87 74.08 74.32 +0.03 43,524 35,561 -132 Hover/Click
Nov24 240607 73.96 74.39 73.59 73.85 +0.07 26,559 17,918 -348 Hover/Click
Dec24 240607 73.48 73.80 73.14 73.41 +0.10 35,306 93,941 -1,752 Hover/Click
Jan25 240607 73.20 73.20 72.83 73.00 +0.13 5,122 9,720 -176 Hover/Click
Feb25 240607 72.59 72.68 72.57 72.63 +0.16 1,906 6,369 -188 Hover/Click
Mar25 240607 72.22 72.29 72.08 72.29 +0.19 4,954 9,698 -1,214 Hover/Click
Apr25 240607 71.98 71.98 71.98 71.98 +0.23 310 3,906 +15 Hover/Click
May25 240607 71.67 71.67 71.67 71.67 +0.25 443 3,014 -54 Hover/Click
Jun25 240607 71.48 71.51 71.19 71.39 +0.28 8,853 21,657 +927 Hover/Click
Jul25 240607 71.08 71.08 71.08 71.08 +0.30 68 3,743 -3 Hover/Click
Aug25 240607 70.79 70.79 70.79 70.79 +0.33 68 3,328 +42 Hover/Click
Sep25 240607 70.51 70.51 70.51 70.51 +0.35 141 5,924 -7 Hover/Click
Oct25 240607 70.25 70.25 70.25 70.25 +0.37 58 3,172 +46 Hover/Click
Total Volume and Open Interest 324,651 534,308 -1,528  
US Dollar Index(ICE) Weekly Monthly
Jun24 240607 104.085 104.915 103.480 104.855 +0.798 15,732 31,570 -2,069 Hover/Click
Sep24 240607 103.715 104.560 103.250 104.500 +0.793 2,616 6,427 +1,894 Hover/Click
Dec24 240607 104.150 104.150 104.150 104.150 +0.793 0 12 +0 Hover/Click
Total Volume and Open Interest 18,348 38,009 -175  
Australian Dollar(CME) Weekly Monthly
Jun24 240607 66.72 66.83 65.81 65.89 -0.85 97,661 177,375 +136 Hover/Click
Sep24 240607 66.87 67.00 65.98 66.05 -0.86 8,622 20,662 +1,913 Hover/Click
Dec24 240607 67.00 67.12 66.14 66.19 -0.85 25 1,003 -4 Hover/Click
Total Volume and Open Interest 106,385 199,977 +2,036  
British Pound(CME) Weekly Monthly
Jun24 240607 127.92 128.43 127.17 127.25 -0.71 97,985 234,623 +2,259 Hover/Click
Sep24 240607 128.00 128.49 127.24 127.32 -0.70 8,908 28,124 +5,470 Hover/Click
Dec24 240607 128.10 128.50 127.33 127.39 -0.69 64 11,039 +64 Hover/Click
Total Volume and Open Interest 107,225 275,043 +7,921  
Canadian Dollar(CME) Weekly Monthly
Jun24 240607 73.18 73.20 72.65 72.77 -0.42 103,337 246,913 -10,990 Hover/Click
Sep24 240607 73.34 73.35 72.80 72.92 -0.42 18,421 27,119 +13,908 Hover/Click
Dec24 240607 73.50 73.51 72.99 73.09 -0.42 77 2,908 +50 Hover/Click
Mar25 240607 73.26 73.67 73.18 73.26 -0.40 4 451 +4 Hover/Click
Total Volume and Open Interest 122,059 278,294 +3,053  
Japanese Yen(CME) Weekly Monthly
Jun24 240607 64.35 64.55 63.75 63.93 -0.40 142,416 277,403 +357 Hover/Click
Sep24 240607 65.24 65.43 64.62 64.80 -0.41 14,741 31,110 +4,974 Hover/Click
Dec24 240607 66.01 66.27 65.57 65.66 -0.40 87 1,165 -53 Hover/Click
Total Volume and Open Interest 158,267 312,603 +5,276  
Swiss Franc(CME) Weekly Monthly
Jun24 240607 112.52 112.71 111.56 111.69 -0.72 24,306 92,761 -849 Hover/Click
Sep24 240607 113.72 113.87 112.71 112.84 -0.73 1,385 4,992 +291 Hover/Click
Dec24 240607 114.00 115.00 113.90 114.01 -0.72 136 227 +136 Hover/Click
Total Volume and Open Interest 25,827 98,067 -422  
EuroFX(CME) Weekly Monthly
Jun24 240607 108.96 109.19 108.04 108.10 -0.89 207,696 622,373 -2,161 Hover/Click
Sep24 240607 109.42 109.64 108.50 108.56 -0.88 25,939 51,928 +7,625 Hover/Click
Dec24 240607 109.92 109.97 108.97 109.03 -0.87 102 2,999 +57 Hover/Click
Total Volume and Open Interest 234,126 684,145 +5,592  
Mexican Peso(CME) Weekly Monthly
Jun24 240607 555.25 560.88 540.88 542.63 -27.00 108,530 242,967 -8,543 Hover/Click
Sep24 240607 548.00 553.00 533.38 535.00 -26.75 13,185 14,331 +3,905 Hover/Click
Total Volume and Open Interest 121,815 257,356 -4,643  
Brazilian Real(CME) Weekly Monthly
Jul24 240607 189.70 190.40 186.55 188.15 -2.05 23,254 74,668 +2,961  
Aug24 240607 189.65 189.65 186.20 187.60 -2.05 135 842 -23  
Sep24 240607 188.55 188.55 185.45 187.00 -2.10 0 2 +0 Hover/Click
Oct24 240607 186.40 186.40 186.40 186.40 -2.10        
Total Volume and Open Interest 23,389 75,512 +2,938  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240607 119~050 119~050 117~080 117~130 -1~270 221 4,058 -2,975 Hover/Click
Sep24 240607 119~100 119~310 117~110 117~170 -1~290 377,656 1,656,973 +9,738 Hover/Click
Dec24 240607 119~100 119~110 117~180 117~200 -2~010 58 131 +34 Hover/Click
Total Volume and Open Interest 377,935 1,661,162 +6,797  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240607 109~305 110~070 108~315 109~015 -1~005 5,388 7,404 -670 Hover/Click
Sep24 240607 110~095 110~210 109~080 109~100 -1~015 1,842,916 4,397,307 +19,755 Hover/Click
Dec24 240607 110~240 110~240 109~240 109~240 -1~005 42 68 +14 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240607 106~120 106~120 105~222 105~236 -0~210 3,797 4,569 -1,376 Hover/Click
Sep24 240607 106~246 106~312 106~014 106~032 -0~224 1,246,947 6,272,545 -9,010 Hover/Click
Dec24 240607 106~136 106~136 106~136 106~136 -0~224       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240607 101~281 101~284 101~207 101~211 -0~075 452 758 -1,110 Hover/Click
Sep24 240607 102~062 102~081 101~280 101~291 -0~095 704,267 3,876,161 +19,569 Hover/Click
Dec24 240607 102~096 102~096 102~096 102~096 -0~095 0 10 +0 Hover/Click
Total Volume and Open Interest 704,719 3,876,929 +18,459  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240607 94.835 94.835 94.815 94.825 -0.010 67,659 269,344 +4,904  
Sep24 240607 95.010 95.015 94.960 94.975 -0.035 71,897 268,564 +2,562  
Dec24 240607 95.220 95.225 95.145 95.160 -0.060 94,725 293,717 -11,030  
Mar25 240607 95.420 95.430 95.330 95.340 -0.080 75,311 221,159 -34  
Jun25 240607 95.600 95.615 95.490 95.510 -0.090 70,144 190,621 +9,908  
Sep25 240607 95.765 95.770 95.640 95.665 -0.095 47,516 135,587 -6,768  
Dec25 240607 95.905 95.910 95.780 95.800 -0.100 42,596 169,026 +3,016  
Mar26 240607 96.015 96.025 95.895 95.915 -0.100 23,938 108,030 -166  
Jun26 240607 96.110 96.120 95.995 96.010 -0.100 20,036 59,425 -1,537  
Sep26 240607 96.185 96.195 96.070 96.085 -0.100 14,606 40,169 +257  
Dec26 240607 96.245 96.260 96.135 96.145 -0.100 20,071 71,185 +2,505  
Mar27 240607 96.295 96.310 96.185 96.195 -0.100 9,032 60,865 +582  
Jun27 240607 96.340 96.350 96.230 96.240 -0.095 4,733 42,367 -81  
Sep27 240607 96.360 96.380 96.260 96.270 -0.095 4,706 39,925 +189  
Dec27 240607 96.380 96.395 96.275 96.285 -0.095 5,753 37,128 +18  
Mar28 240607 96.380 96.405 96.285 96.295 -0.095 4,102 15,481 -138  
Jun28 240607 96.380 96.405 96.290 96.295 -0.095 1,976 11,386 +306  
Sep28 240607 96.375 96.400 96.285 96.290 -0.095 728 6,565 +219  
Total Volume and Open Interest 582,380 2,310,461 +4,978  
Ultra T-Bond(CBOT)
Jun24 240607 126~19 126~23 124~06 124~12 -2~16 1,921 34,308 -1,496  
Sep24 240607 126~27 127~20 124~10 124~17 -2~16 268,905 1,675,860 +3,632  
Dec24 240607 125~23 125~23 125~23 125~23 -2~16        
Total Volume and Open Interest 270,826 1,710,168 +2,136  
Ultra 10-Yr T-Note(CBOT)
Jun24 240607 112~130 112~135 112~090 112~100 -1~090 944 2,468 -596  
Sep24 240607 114~005 114~155 112~220 112~245 -1~110 506,024 2,029,694 +389  
Dec24 240607 113~035 113~035 113~035 113~035 -1~110        
Total Volume and Open Interest 506,968 2,032,162 -207  
30 Day Federal Funds(CBOT)
Jun24 240607 94.675 94.675 94.670 94.673 -0.003 87,170 171,221 +34  
Jul24 240607 94.680 94.680 94.670 94.675 -0.005 41,962 354,743 +5,098  
Aug24 240607 94.725 94.730 94.690 94.690 -0.035 114,487 320,538 +9,802  
Sep24 240607 94.785 94.795 94.735 94.735 -0.050 14,945 59,415 +257  
Oct24 240607 94.880 94.885 94.800 94.805 -0.070 85,161 196,289 +12,911  
Nov24 240607 94.950 94.955 94.850 94.860 -0.090 47,838 145,406 +10,730  
Total Volume and Open Interest 446,873 1,448,229 +48,264  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240607 144.00 144.08 143.82 144.00 +0.04 4,977 12,315 -1,447 Hover/Click
Sep24 240607 143.37 143.40 143.17 143.33 +0.01 5,105 5,011 +3,507 Hover/Click
Dec24 240607 142.43 142.43 142.43 142.43 +0.01       Hover/Click
Total Volume and Open Interest 10,082 17,326 +2,060  
Euro-Buxl(EUREX)
Sep24 240607 130.72 130.78 128.90 129.20 -1.40 138,649 236,288 -1,453  
Dec24 240607 129.24 129.24 129.24 129.24 -1.46 0 2 +0  
Mar25 240607 129.14 129.14 129.14 129.14          
Euro-Bund(EUREX) Weekly Monthly
Sep24 240607 131.01 131.05 130.05 130.22 -0.76 949,833 1,310,290 +14,086 Hover/Click
Dec24 240607 130.05 130.05 129.78 129.78 -0.76 44 64 +37 Hover/Click
Mar25 240607 131.26 131.26 131.26 131.26         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240607 115.83 115.85 115.27 115.40 -0.42 891,939 1,408,014 +29,564 Hover/Click
Dec24 240607 116.74 116.74 116.74 116.74 -0.22       Hover/Click
Mar25 240607 116.06 116.06 116.06 116.06         Hover/Click
Euro-Schatz(EUREX)
Sep24 240607 105.35 105.36 105.18 105.21 -0.14 755,056 2,274,756 +67,375  
Dec24 240607 105.56 105.56 105.56 105.56 -0.08 4 36 +4  
Mar25 240607 106.71 106.71 106.71 106.71          
3-Mth Euribor(EUREX)
Jun24 240607 96.255 96.255 96.250 96.255 -0.005 443 7,642 +34  
Sep24 240607 96.430 96.430 96.400 96.405 -0.035 26,178 29,776 +25,121  
Dec24 240607 96.625 96.630 96.585 96.590 -0.050 2,455 4,782 +238  
Total Volume and Open Interest 125,523 90,989 +25,628  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240607 96~25 96~25 96~25 96~25 -0~27 0 62 -50 Hover/Click
Sep24 240607 97~17 97~26 96~25 96~28 -0~27 208,338 651,769 -7,980 Hover/Click
Total Volume and Open Interest 208,338 652,011 -8,030  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240607 96.255 96.260 96.245 96.255 unch 207,291 715,563 -3,461  
Sep24 240607 96.435 96.435 96.375 96.405 -0.035 346,496 568,036 +29,093  
Dec24 240607 96.635 96.635 96.560 96.590 -0.050 262,355 519,164 +14,568  
Total Volume and Open Interest 1,769,400 4,420,972 +39,987  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240607 95.66 95.66 95.64 95.65 -0.01 12,154 225,843 -5,869  
Sep24 240607 95.65 95.66 95.63 95.65 unch 29,311 309,771 -4,074  
Dec24 240607 95.69 95.71 95.68 95.70 +0.01 33,354 238,225 -2,741  
Mar25 240607 95.77 95.80 95.76 95.79 +0.02 30,737 132,079 -7,133  
Jun25 240607 95.87 95.90 95.85 95.89 +0.02 18,539 120,361 -407  
Sep25 240607 95.96 95.99 95.94 95.98 +0.02 14,147 89,461 +221  
Dec25 240607 96.04 96.07 96.02 96.06 +0.02 8,393 99,447 +397  
Mar26 240607 96.08 96.11 96.06 96.10 +0.02 6,465 63,151 -565  
Jun26 240607 96.11 96.13 96.11 96.13 +0.02 958 13,696 +542  
Sep26 240607 96.12 96.14 96.12 96.14 +0.01 0 1,780 +0  
Total Volume and Open Interest 154,058 1,294,749 -19,629  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240607 95.77 95.78 95.74 95.77 unch 197,687 1,221,313 -14,042  
Sep24 240607 95.78 95.79 95.74 95.78 +0.01 1,483 9,899 +317  
Total Volume and Open Interest 199,170 1,231,212 -13,725  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240607 96.08 96.11 96.07 96.10 +0.01 170,561 898,452 -5,328  
Sep24 240607 96.14 96.14 96.11 96.14 +0.01 1,013 14,215 +563  
Total Volume and Open Interest 171,574 912,667 -4,765  
Gold(CMX) Weekly Monthly
Jun24 240607 2379.9 2385.1 2285.4 2305.2 -65.1 179 537 -439 Hover/Click
Aug24 240607 2395.7 2406.7 2304.2 2325.0 -65.9 172,202 380,079 +3,084 Hover/Click
Oct24 240607 2417.9 2429.2 2326.9 2347.6 -66.1 2,587 19,337 -237 Hover/Click
Dec24 240607 2440.9 2452.0 2350.0 2370.3 -66.4 2,532 40,226 +393 Hover/Click
Feb25 240607 2461.8 2472.6 2373.5 2393.0 -66.7 346 6,858 -62 Hover/Click
Apr25 240607 2486.0 2493.8 2393.2 2412.9 -66.6 340 3,814 +232 Hover/Click
Jun25 240607 2488.0 2488.0 2433.6 2433.6 -66.7 11 1,365 -1 Hover/Click
Aug25 240607 2526.3 2526.3 2452.0 2453.0 -66.7 2 31 +2 Hover/Click
Oct25 240607 2472.0 2472.0 2472.0 2472.0 -66.7 0 24 +0 Hover/Click
Dec25 240607 2527.0 2527.0 2490.1 2490.1 -66.7 0 2,078 +0 Hover/Click
Feb26 240607 2510.3 2510.3 2510.3 2510.3 -66.7 0 1 +0 Hover/Click
Apr26 240607 2530.4 2530.4 2530.4 2530.4 -66.7       Hover/Click
Total Volume and Open Interest 179,077 456,354 +2,945  
Silver(CMX) Weekly Monthly
Jul24 240607 3147.0 3167.0 2922.0 2944.0 -192.7 95,060 126,719 -1,760 Hover/Click
Sep24 240607 3180.0 3198.5 2954.5 2976.1 -193.7 10,027 36,989 +1,535 Hover/Click
Dec24 240607 3224.0 3235.0 2999.5 3020.3 -194.4 2,193 13,348 +396 Hover/Click
Mar25 240607 3249.5 3280.0 3042.5 3063.7 -194.8 239 2,636 +85 Hover/Click
May25 240607 3150.0 3150.0 3089.5 3091.2 -194.5 19 289 -5 Hover/Click
Jul25 240607 3283.5 3283.5 3116.0 3118.4 -194.5 6 65 +1 Hover/Click
Sep25 240607 3140.5 3140.5 3140.5 3140.5 -194.5 0 2 +0 Hover/Click
Total Volume and Open Interest 108,032 180,588 +595  
Platinum(NYMEX) Weekly Monthly
Jul24 240607 1013.1 1016.5 967.7 971.1 -40.5 22,437 71,281 -1,549 Hover/Click
Oct24 240607 1026.4 1029.5 981.2 984.4 -40.5 2,704 21,397 +1,104 Hover/Click
Jan25 240607 1040.2 1040.2 993.1 995.8 -40.5 350 1,852 +60 Hover/Click
Apr25 240607 1048.8 1051.1 1003.9 1006.4 -39.8 95 502 +2 Hover/Click
Total Volume and Open Interest 25,611 95,062 -369  
Palladium(NYMEX) Weekly Monthly
Jun24 240607 909.50 909.50 909.50 909.50 -14.30 11 12 -3 Hover/Click
Sep24 240607 938.00 942.00 907.00 923.60 -14.00 2,599 24,595 +39 Hover/Click
Dec24 240607 941.00 941.00 916.50 932.50 -13.90 25 296 -4 Hover/Click
Total Volume and Open Interest 2,637 24,942 +32  
Copper(CMX) Weekly Monthly
Jul24 240607 467.20 468.50 444.65 448.35 -19.45 61,112 116,409 -4,371 Hover/Click
Sep24 240607 466.40 467.80 445.10 448.60 -18.20 20,940 101,177 +2,332 Hover/Click
Dec24 240607 466.50 468.50 447.00 449.85 -17.45 4,931 42,314 -64 Hover/Click
Mar25 240607 463.65 463.65 448.80 451.25 -16.90 1,338 9,998 +354 Hover/Click
May25 240607 468.30 468.60 449.85 452.10 -16.40 103 2,730 -20 Hover/Click
Total Volume and Open Interest 89,367 284,802 -1,743  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240607 38955 39174 38716 38857 -98 148,118 99,886 +2,793 Hover/Click
Sep24 240607 39381 39580 39125 39266 -94 566 3,109 -9 Hover/Click
Dec24 240607 39900 39904 39507 39615 -42 0 77 +0 Hover/Click
Mar25 240607 39987 39987 39987 39987 +396 0 3 +0 Hover/Click
Total Volume and Open Interest 148,684 103,075 +2,784  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240607 38955 39175 38717 38857 -98 94,147 20,787 -411 Hover/Click
Sep24 240607 39364 39579 39123 39266 -94 1,170 1,627 +48 Hover/Click
Dec24 240607 39578 39902 39522 39615 -42 6 30 +2 Hover/Click
Mar25 240607 39987 39987 39987 39987 +396 0 2 +0 Hover/Click
Total Volume and Open Interest 95,323 22,446 -361  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240607 5362.00 5385.50 5329.00 5355.75 -8.25 1,228,240 2,111,270 -2,966 Hover/Click
Sep24 240607 5426.25 5449.25 5392.50 5419.50 -7.75 24,997 99,215 +8,720 Hover/Click
Dec24 240607 5490.00 5510.25 5454.50 5481.00 -6.75 124 5,640 +20 Hover/Click
Mar25 240607 5535.00 5565.00 5532.00 5541.25 -5.00 0 513 -39 Hover/Click
Total Volume and Open Interest 1,253,383 2,217,585 +5,757  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240607 5362.50 5385.75 5329.00 5355.75 -8.25 708,426 290,431 +2,824 Hover/Click
Sep24 240607 5427.00 5449.25 5392.75 5419.50 -7.75 8,951 6,914 +433 Hover/Click
Dec24 240607 5484.25 5510.00 5453.75 5481.00 -6.75 309 1,016 -4 Hover/Click
Mar25 240607 5541.25 5541.25 5530.50 5541.25 -5.00 1 37 +1 Hover/Click
Total Volume and Open Interest 717,690 298,434 +3,255  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240607 19064.00 19155.00 18940.00 19037.75 -22.50 524,900 243,910 -5,128 Hover/Click
Sep24 240607 19295.00 19406.50 19189.75 19289.00 -22.25 4,241 8,928 +1,021 Hover/Click
Dec24 240607 19566.50 19637.00 19422.25 19517.50 -22.00 36 287 -5 Hover/Click
Total Volume and Open Interest 529,177 253,139 -4,112  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240607 19068.00 19155.25 18940.00 19037.75 -22.50 1,108,835 81,588 -5,128 Hover/Click
Sep24 240607 19312.00 19406.50 19192.25 19289.00 -22.25 10,270 8,456 +498 Hover/Click
Dec24 240607 19553.50 19643.00 19422.25 19517.50 -22.00 654 560 -107 Hover/Click
Total Volume and Open Interest 1,119,766 90,632 -4,737  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240607 2947.60 2955.20 2909.60 2924.70 -22.90 12,958 38,453 -435 Hover/Click
Sep24 240607 2984.60 2986.00 2946.20 2956.70 -24.20 7 16 +1 Hover/Click
Dec24 240607 2968.90 2968.90 2968.90 2968.90 -21.40       Hover/Click
Total Volume and Open Interest 12,965 38,469 -434  
Volatility Index(CBOE)
Jun24 240607 13.27 13.60 12.90 13.01 -0.25 93,921 143,150 -16,275  
Jul24 240607 14.31 14.57 14.10 14.22 -0.10 76,086 126,822 +4,757  
Aug24 240607 15.06 15.27 14.85 14.95 -0.12 27,241 50,894 -742  
Sep24 240607 15.62 15.81 15.48 15.56 -0.09 16 35,023 -921  
Total Volume and Open Interest 217,734 419,740 -10,482  
S & P 600(CME)
Jun24 240607 1298.50 1316.50 1296.30 1298.50 -14.70 0 584 +0  
Sep24 240607 1312.80 1312.80 1312.80 1312.80 -14.30        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240607 2054.80 2060.30 2020.60 2029.20 -23.80 133,887 457,715 +30 Hover/Click
Sep24 240607 2077.00 2083.10 2044.10 2052.00 -23.90 819 3,761 +266 Hover/Click
Dec24 240607 2071.10 2071.10 2071.10 2071.10 -22.30       Hover/Click
Total Volume and Open Interest 134,706 461,476 +296  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240607 2054.50 2060.30 2020.20 2029.20 -23.80 42,481 30,258 +107 Hover/Click
Sep24 240607 2077.80 2083.10 2043.90 2052.00 -23.90 801 2,863 +133 Hover/Click
Dec24 240607 2071.10 2071.10 2071.10 2071.10 -22.30 0 10 +0 Hover/Click
Total Volume and Open Interest 43,282 33,136 +240  
Nikkei 225(CME)
Jun24 240607 38645 38910 38550 38650 +15 6,555 13,824 -243  
Sep24 240607 38775 38960 38615 38700 +20 694 1,405 +415  
Total Volume and Open Interest 7,249 15,229 +172  
Nikkei 225(SGX) Weekly Monthly
Jun24 240607 38795 38860 38540 38630 -140 32,833 96,688 -2,047  
Sep24 240607 38830 38830 38530 38615 -140 1,207 4,871 +595  
Dec24 240607 38345 38345 38345 38345 -140 0 4,550 +0  
Total Volume and Open Interest 34,040 109,318 -1,452  
Nikkei 225 Mini(JPX)
Jun24 240607 38795 38855 38540 38650 -110 721,728 397,907 -14,233  
Sep24 240607 38770 38840 38530 38640 -120 67,915 33,142 +104  
Dec24 240607 38550 38620 38315 38410 -110 2,718 5,748 -217  
Total Volume and Open Interest 801,721 464,881 -14,716  
Nikkei 225(JPX)
Jun24 240607 38790 38850 38540 38650 -110 49,797 201,178 -3,611  
Sep24 240607 38790 38840 38530 38640 -120 5,976 22,240 +894  
Dec24 240607 38570 38570 38350 38410 -110 53 41,132 +3  
Total Volume and Open Interest 55,830 290,355 -3,103  
Nikkei 225(CME) Yen
Jun24 240607 38665 38910 38545 38650 +15 22,539 44,378 -1,591  
Sep24 240607 38710 38895 38545 38640 +20 2,419 5,267 +1,320  
Dec24 240607 38695 38695 38695 38695 +80        
Total Volume and Open Interest 24,958 49,645 -271  
Nikkei 225(CME) e-Mini Yen
Jun24 240607 38650 38650 38650 38650 +15 0 1 +0  
Sep24 240607 38640 38640 38640 38640 +20        
Dec24 240607 38695 38695 38695 38695 +80        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240607 8037.5 8053.0 7941.5 8001.5 -39.0 40,980 193,517 -3,635  
Jul24 240607 8066.0 8069.0 7966.0 8023.5 -39.0 45 1,513 +1,445  
Aug24 240607 8048.5 8048.5 8048.5 8048.5 -39.0        
Sep24 240607 8079.5 8079.5 8078.5 8078.5 -38.5 0 31 +0  
Dec24 240607 8135.0 8135.0 8135.0 8135.0 -35.5 0 20 +0  
Mar25 240607 8204.5 8204.5 8204.5 8204.5 -39.0        
Total Volume and Open Interest 41,025 195,081 -2,190  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240607 18420 18564 18221 18273 -147 109,466 132,426 -5,295  
Jul24 240607 18336 18466 18136 18175 -146 652 4,196 +17  
Aug24 240607 18200 18235 18200 18216 -156 0 2 +0  
Total Volume and Open Interest 110,784 152,076 -4,731  
DAX(EUREX) Weekly Monthly
Jun24 240607 18656.0 18684.0 18450.0 18583.0 -94.0 38,908 66,663 -162  
Sep24 240607 18834.0 18834.0 18697.0 18782.0 -93.0 959 971 +258  
Dec24 240607 18972.0 18972.0 18972.0 18972.0 -88.0 2 159 +1  
Total Volume and Open Interest 39,869 67,793 +97  
Mini-DAX(EUREX)
Jun24 240607 18672.0 18684.0 18449.0 18583.0 -94.0 30,216 11,685 -113  
Sep24 240607 18859.0 18859.0 18650.0 18782.0 -93.0 85 197 +12  
Dec24 240607 18972.0 18972.0 18972.0 18972.0 -88.0 0 9 +0  
Total Volume and Open Interest 30,301 11,891 -101  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240607 5075 5082 5021 5056 -18 717,439 2,592,388 -29,393  
Sep24 240607 5117 5125 5068 5101 -18 25,790 85,155 +7,439  
Dec24 240607 5134 5134 5134 5134 -18 4 40,527 +2  
Total Volume and Open Interest 743,233 2,723,525 -21,952  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240607 12238 12307 12217 12269 +16 23,773 170,856 +1,262  
Sep24 240607 12279 12313 12279 12313 +16 786 2,238 +678  
Dec24 240607 12345 12366 12345 12366 +17 36 1,239 +9  
Total Volume and Open Interest 24,595 174,341 +1,949  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240607 8302.50 8317.00 8219.50 8262.50 -36.00 74,723 545,293 +2,281  
Sep24 240607 8360.00 8360.00 8268.00 8307.50 -36.00 777 1,945 +626  
Dec24 240607 8368.00 8368.00 8368.00 8368.00 -41.50 0 239 +0  
Total Volume and Open Interest 75,500 547,477 +2,907  
SPI 200(SFE) Weekly Monthly
Jun24 240607 7832.0 7885.0 7819.0 7884.0 +50.0 37,396 289,479 +2,918  
Sep24 240607 7831.0 7870.0 7831.0 7870.0 +50.0 68 250 +14  
Dec24 240607 7853.0 7853.0 7853.0 7853.0 +50.0 0 44 +0  
Total Volume and Open Interest 37,484 290,388 +2,932  
FTSE MIB(ISE)
Jun24 240607 34855.00 35030.00 34500.00 34716.00 -178.00 12,177 120,155 -827  
Sep24 240607 35145.00 35175.00 34835.00 34896.00 -173.00 118 1,602 +16  
Dec24 240607 34816.00 34816.00 34816.00 34816.00 -174.00        
Total Volume and Open Interest 12,295 121,757 -811  
KOSPI 200(KFE)
Jun24 240607 369.80 373.15 369.15 371.90 +5.40 292,867 256,106 +896  
Sep24 240607 372.35 375.65 371.70 374.30 +5.50 2,014 25,975 +534  
Dec24 240607 374.90 376.80 373.95 376.55 +5.85 25 17,369 +503  
Total Volume and Open Interest 294,906 305,147 +1,933  
GSCI(CME) Weekly Monthly
Jun24 240607 563.95 564.40 563.75 564.40 -5.25 14 471 -9  
Jul24 240607 563.80 564.20 563.60 564.20 -5.25 0 1 +0  
Aug24 240607 561.70 561.70 561.70 561.70 -10.25        
Total Volume and Open Interest 14 472 -9  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!