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 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240610 1179.25 1190.75 1175.50 1188.25 +9.00 175,688 294,656 -21,454 Hover/Click
Aug24 240610 1178.00 1186.50 1173.75 1182.75 +6.00 36,306 72,945 +2,040 Hover/Click
Sep24 240610 1156.75 1162.50 1151.50 1158.25 +2.75 16,782 39,534 +1,120 Hover/Click
Nov24 240610 1159.00 1163.25 1152.50 1158.75 +1.00 95,698 261,653 +3,632 Hover/Click
Jan25 240610 1170.75 1176.00 1166.00 1171.75 +0.50 9,062 49,351 +183 Hover/Click
Mar25 240610 1173.25 1177.25 1167.75 1173.00 unch 5,827 74,320 +110 Hover/Click
May25 240610 1176.25 1181.25 1172.25 1177.75 +0.50 2,255 21,386 +198 Hover/Click
Jul25 240610 1184.00 1186.50 1177.50 1183.25 unch 1,005 10,357 -141 Hover/Click
Aug25 240610 1177.50 1177.75 1177.50 1177.75 +0.25 2 1,199 +0 Hover/Click
Sep25 240610 1155.25 1155.25 1155.25 1155.25 +0.25 5 218 +3 Hover/Click
Nov25 240610 1147.50 1150.00 1142.00 1146.50 unch 357 9,425 +89 Hover/Click
Jan26 240610 1155.25 1155.25 1155.25 1155.25 unch 4 79 +3 Hover/Click
Mar26 240610 1154.25 1154.25 1154.25 1154.25 unch 6 26 +0 Hover/Click
May26 240610 1157.25 1157.25 1157.25 1157.25 unch 2 44 +0 Hover/Click
Total Volume and Open Interest 343,009 835,432 -14,215  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240610 360.50 369.20 360.10 368.00 +7.30 94,886 159,535 -14,758 Hover/Click
Aug24 240610 355.00 360.60 354.20 359.40 +4.50 29,837 54,585 +1,253 Hover/Click
Sep24 240610 351.80 356.80 351.20 355.30 +3.30 16,552 36,509 +929 Hover/Click
Oct24 240610 351.40 355.90 350.70 354.40 +3.00 11,354 28,033 +522 Hover/Click
Dec24 240610 355.40 359.80 354.60 358.60 +3.10 52,830 130,015 +9,525 Hover/Click
Jan25 240610 356.10 360.50 355.40 359.20 +2.80 7,496 21,358 +257 Hover/Click
Mar25 240610 355.50 359.30 354.60 358.10 +2.60 2,361 21,080 +166 Hover/Click
May25 240610 354.60 358.80 354.30 357.80 +2.70 1,079 6,973 -135 Hover/Click
Jul25 240610 356.50 359.90 355.90 359.10 +2.50 398 3,185 +36 Hover/Click
Aug25 240610 355.40 358.20 354.90 357.90 +2.60 81 1,417 -19 Hover/Click
Total Volume and Open Interest 216,965 464,355 -2,188  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240610 43.60 43.91 43.11 43.66 +0.03 71,363 200,781 -9,443 Hover/Click
Aug24 240610 43.82 44.13 43.37 43.90 +0.03 17,934 73,689 +860 Hover/Click
Sep24 240610 43.91 44.23 43.47 43.94 -0.02 7,341 43,685 +1,371 Hover/Click
Oct24 240610 43.94 44.27 43.49 43.90 -0.09 4,772 29,250 +276 Hover/Click
Dec24 240610 44.17 44.50 43.72 44.09 -0.14 33,935 154,967 +3,813 Hover/Click
Jan25 240610 44.35 44.68 43.93 44.26 -0.17 7,379 27,127 +480 Hover/Click
Mar25 240610 44.54 44.90 44.15 44.47 -0.19 5,157 23,516 +603 Hover/Click
May25 240610 44.82 45.13 44.39 44.67 -0.23 1,202 8,743 -9 Hover/Click
Jul25 240610 45.01 45.27 44.57 44.83 -0.27 512 4,076 +140 Hover/Click
Aug25 240610 44.74 45.13 44.44 44.66 -0.30 29 1,350 -14 Hover/Click
Total Volume and Open Interest 149,691 573,082 -1,907  
Canola(WCE) Weekly Monthly
Jul24 240610 629.9 634.1 622.3 630.1 unch 17,070 81,586 -5,022 Hover/Click
Nov24 240610 649.5 653.5 643.6 652.3 +2.8 27,429 129,031 +5,442 Hover/Click
Jan25 240610 656.6 661.0 651.2 659.6 +2.6 5,051 18,821 +218 Hover/Click
Mar25 240610 663.6 666.4 656.5 664.7 +2.0 1,411 5,764 +415 Hover/Click
May25 240610 668.9 669.4 660.8 669.3 +2.1 640 3,922 +484 Hover/Click
Jul25 240610 668.4 668.4 668.4 668.4 +2.3 12 355 +12 Hover/Click
Total Volume and Open Interest 51,625 240,093 +1,556  
Corn(CBOT) Weekly Monthly
Jul24 240610 448.75 452.75 447.75 451.75 +3.00 238,072 596,354 -34,530 Hover/Click
Sep24 240610 454.75 458.00 454.25 456.25 +1.50 114,924 393,814 +5,496 Hover/Click
Dec24 240610 467.00 470.50 466.75 468.25 +1.00 105,933 457,586 +3,579 Hover/Click
Mar25 240610 479.50 482.50 479.00 480.25 +0.75 14,175 74,863 +665 Hover/Click
May25 240610 487.50 490.25 486.50 488.25 +1.00 7,824 21,893 +527 Hover/Click
Jul25 240610 492.50 495.50 492.00 494.50 +1.75 4,392 39,721 +1,456 Hover/Click
Sep25 240610 477.25 480.50 477.00 478.75 +0.75 543 6,517 +11 Hover/Click
Dec25 240610 478.25 482.00 478.00 480.00 +0.50 1,617 36,349 +187 Hover/Click
Mar26 240610 491.25 491.75 488.25 489.75 +0.25 7 1,346 +1 Hover/Click
May26 240610 496.00 496.00 496.00 496.00 +0.25 5 162 -5 Hover/Click
Total Volume and Open Interest 487,516 1,632,284 -22,610  
Wheat(CBOT) Weekly Monthly
Jul24 240610 626.00 627.00 606.25 607.50 -20.00 131,164 164,308 -16,602 Hover/Click
Sep24 240610 648.25 648.25 629.50 630.75 -18.50 80,587 101,279 +3,233 Hover/Click
Dec24 240610 674.00 675.00 657.50 659.00 -17.75 44,923 94,616 -2,950 Hover/Click
Mar25 240610 695.00 695.00 678.75 680.00 -17.50 9,363 27,137 +223 Hover/Click
May25 240610 702.00 704.75 688.25 689.75 -17.00 6,210 6,628 -176 Hover/Click
Jul25 240610 698.00 700.50 686.00 686.75 -14.75 8,020 14,682 +575 Hover/Click
Total Volume and Open Interest 280,935 413,364 -15,773  
Wheat(KCBT) Weekly Monthly
Jul24 240610 665.25 665.25 642.25 643.75 -22.00 48,789 92,323 -13,662 Hover/Click
Sep24 240610 679.00 679.00 655.25 656.50 -22.50 35,580 72,314 +2,340 Hover/Click
Dec24 240610 699.00 699.00 675.00 676.50 -23.00 15,964 59,319 +2,012 Hover/Click
Mar25 240610 712.50 712.50 689.75 691.25 -22.50 2,718 14,060 +288 Hover/Click
May25 240610 714.50 715.25 694.75 696.50 -21.75 1,025 2,678 +38 Hover/Click
Jul25 240610 702.00 702.00 684.00 685.00 -19.75 757 2,995 +61 Hover/Click
Sep25 240610 688.50 690.75 686.50 687.00 -18.25 40 377 +1 Hover/Click
Total Volume and Open Interest 104,924 244,366 -8,943  
Wheat(MGE) Weekly Monthly
Jul24 240610 694.50 694.75 673.50 675.25 -19.25 7,107 23,594 -1,631 Hover/Click
Sep24 240610 703.50 703.50 683.00 684.50 -19.00 6,861 20,171 +849 Hover/Click
Dec24 240610 720.00 720.00 702.25 703.25 -17.00 3,217 11,918 +460 Hover/Click
Mar25 240610 732.75 732.75 716.25 717.75 -16.00 204 2,053 +43 Hover/Click
May25 240610 730.00 730.75 723.50 723.50 -14.50 5 265 -1 Hover/Click
Jul25 240610 723.75 723.75 723.75 723.75 -14.75 1 116 -1 Hover/Click
Total Volume and Open Interest 17,399 58,645 -282  
Oats(CBOT) Weekly Monthly
Jul24 240610 349.50 349.50 333.00 333.50 -14.50 402 1,880 -84 Hover/Click
Sep24 240610 354.25 356.25 342.75 343.25 -12.25 64 677 -5 Hover/Click
Dec24 240610 368.00 369.25 356.75 358.50 -8.25 140 1,404 +41 Hover/Click
Mar25 240610 368.50 368.50 368.50 368.50 -5.75 4 5 +4 Hover/Click
Total Volume and Open Interest 610 3,973 -44  
Rough Rice(CBOT) Weekly Monthly
Jul24 240610 18.28 18.28 17.63 17.72 -0.45 841 2,950 -154 Hover/Click
Sep24 240610 15.48 15.60 15.33 15.51 -0.05 227 5,093 +111 Hover/Click
Nov24 240610 15.60 15.60 15.60 15.60 -0.05 3 425 -1 Hover/Click
Jan25 240610 15.69 15.69 15.69 15.69 -0.08 0 75 +0 Hover/Click
Total Volume and Open Interest 1,071 8,595 -44  
Live Cattle(CME) Weekly Monthly
Jun24 240610 182.435 184.185 182.185 183.935 +1.750 10,159 15,023 -8,302 Hover/Click
Aug24 240610 177.580 180.150 177.580 179.985 +2.800 22,276 126,188 -1,385 Hover/Click
Oct24 240610 180.450 182.285 180.100 182.185 +2.500 12,065 61,901 +159 Hover/Click
Dec24 240610 183.600 185.685 183.500 185.550 +2.300 8,803 41,460 +34 Hover/Click
Feb25 240610 186.200 188.485 186.200 188.350 +2.350 2,955 16,607 +485 Hover/Click
Apr25 240610 187.985 190.250 187.985 190.185 +2.285 1,300 10,492 +162 Hover/Click
Total Volume and Open Interest 58,520 279,377 -8,630  
Feeder Cattle(CME) Weekly Monthly
Aug24 240610 255.550 259.400 255.500 258.650 +3.715 6,987 23,830 +0 Hover/Click
Sep24 240610 256.275 260.500 256.275 259.730 +3.880 2,305 7,587 +274 Hover/Click
Oct24 240610 257.000 260.980 257.000 260.200 +3.750 1,876 7,885 -248 Hover/Click
Nov24 240610 256.935 260.650 256.935 260.000 +3.650 948 4,878 +118 Hover/Click
Jan25 240610 255.150 258.700 255.150 258.050 +3.470 631 3,063 +33 Hover/Click
Mar25 240610 255.950 259.100 255.950 258.700 +3.320 497 1,438 +121 Hover/Click
Apr25 240610 257.900 261.150 257.900 260.700 +3.400 140 332 +42 Hover/Click
Total Volume and Open Interest 13,409 49,198 +352  
Lean Hogs(CME) Weekly Monthly
Jun24 240610 92.200 92.580 92.130 92.250 -0.280 6,919 13,542 -1,598 Hover/Click
Jul24 240610 93.500 94.050 92.480 92.900 -0.600 32,387 72,129 -5,789 Hover/Click
Aug24 240610 91.700 91.900 90.130 90.230 -1.450 26,092 66,880 +3,262 Hover/Click
Oct24 240610 79.050 79.050 77.650 77.780 -1.320 12,702 57,969 -70 Hover/Click
Dec24 240610 73.480 73.480 71.900 72.230 -1.270 8,444 43,999 +1,325 Hover/Click
Feb25 240610 77.630 77.630 76.180 76.600 -1.030 2,525 15,332 +278 Hover/Click
Apr25 240610 82.130 82.130 80.880 81.400 -0.680 687 6,828 +221 Hover/Click
May25 240610 86.130 86.130 86.130 86.130 -0.250 0 136 +0  
Total Volume and Open Interest 89,879 279,332 -2,331  
Class III Milk(CME) Weekly Monthly
Jun24 240610 19.53 19.73 19.51 19.70 +0.20 119 4,036 -24 Hover/Click
Jul24 240610 20.13 20.63 19.84 20.61 +0.65 286 4,953 -27 Hover/Click
Aug24 240610 20.40 21.00 20.23 20.95 +0.61 105 2,871 +20 Hover/Click
Sep24 240610 20.51 20.81 20.16 20.80 +0.50 27 1,978 +3 Hover/Click
Oct24 240610 19.99 20.37 19.99 20.34 +0.30 7 1,467 -5 Hover/Click
Nov24 240610 19.70 19.85 19.70 19.85 +0.23 3 1,369 +1 Hover/Click
Dec24 240610 19.22 19.39 19.22 19.30 +0.13 2 1,203 +0 Hover/Click
Jan25 240610 18.95 19.00 18.89 18.89 +0.09 0 677 +0 Hover/Click
Feb25 240610 18.99 18.99 18.88 18.88 +0.07 2 691 +0 Hover/Click
Mar25 240610 18.89 18.90 18.89 18.89 +0.05 1 647 -1 Hover/Click
Apr25 240610 18.83 18.87 18.83 18.85 unch 1 491 -1 Hover/Click
May25 240610 18.83 18.87 18.76 18.76 unch 1 446 -1 Hover/Click
Jun25 240610 18.80 18.83 18.75 18.75 unch 1 304 -1 Hover/Click
Total Volume and Open Interest 555 21,910 -36  
Cocoa(ICE) Weekly Monthly
Jul24 240610 9933 10038 9411 9687 -246 15,259 23,141 -15,782 Hover/Click
Sep24 240610 9126 9194 8633 8916 -247 9,213 43,531 +2,028 Hover/Click
Dec24 240610 8153 8178 7654 7915 -263 4,906 41,913 +1,134 Hover/Click
Mar25 240610 7194 7236 6797 7014 -233 1,548 19,527 +412 Hover/Click
May25 240610 6731 6773 6388 6577 -207 465 8,138 -68 Hover/Click
Jul25 240610 6357 6471 6150 6320 -197 223 5,641 -7 Hover/Click
Sep25 240610 6183 6236 5972 6105 -196 90 1,807 -14 Hover/Click
Total Volume and Open Interest 31,729 145,230 -12,296  
Coffee "C"(ICE) Weekly Monthly
Jul24 240610 225.00 226.45 219.05 221.40 -3.40 49,022 67,764 -10,692 Hover/Click
Sep24 240610 224.70 226.55 219.05 222.00 -2.90 48,063 96,179 +740 Hover/Click
Dec24 240610 223.50 225.20 217.85 220.90 -2.70 12,143 47,901 +1,398 Hover/Click
Mar25 240610 222.90 224.00 216.85 219.75 -2.65 4,496 23,683 +1,436 Hover/Click
May25 240610 221.10 222.80 215.80 218.50 -2.65 731 5,840 +200 Hover/Click
Jul25 240610 220.00 221.70 214.60 217.45 -2.60 279 2,940 +37 Hover/Click
Total Volume and Open Interest 114,970 252,581 -6,846  
Orange Juice(ICE) Weekly Monthly
Jul24 240610 421.00 436.05 416.95 429.35 +5.60 1,484 7,054 -633 Hover/Click
Sep24 240610 417.70 431.40 415.00 425.90 +4.25 842 3,202 +296 Hover/Click
Nov24 240610 411.20 424.65 410.00 419.35 +3.25 99 535 +19 Hover/Click
Jan25 240610 412.35 412.35 412.35 412.35 +2.80 13 91 +7 Hover/Click
Mar25 240610 403.65 403.65 402.15 402.15 +2.80 1 15 +0 Hover/Click
May25 240610 387.45 387.45 387.45 387.45 +2.80 0 1 +0 Hover/Click
Total Volume and Open Interest 2,439 10,899 -311  
Sugar #11(ICE) Weekly Monthly
Jul24 240610 18.95 19.30 18.60 18.63 -0.37 124,343 255,186 -33,539 Hover/Click
Oct24 240610 18.82 19.15 18.56 18.59 -0.29 95,227 262,459 +17,594 Hover/Click
Mar25 240610 19.05 19.35 18.80 18.83 -0.29 24,203 151,132 +2,921 Hover/Click
May25 240610 18.56 18.80 18.26 18.28 -0.32 10,226 68,556 +763 Hover/Click
Jul25 240610 18.31 18.54 18.03 18.06 -0.30 10,670 55,574 +779 Hover/Click
Oct25 240610 18.30 18.49 18.03 18.07 -0.27 2,119 31,401 +536 Hover/Click
Mar26 240610 18.53 18.65 18.25 18.27 -0.26 837 16,197 +95 Hover/Click
May26 240610 18.01 18.14 17.78 17.79 -0.24 430 6,943 -31 Hover/Click
Jul26 240610 17.83 17.83 17.58 17.58 -0.21 326 6,872 +25 Hover/Click
Total Volume and Open Interest 269,025 861,297 -10,530  
London Cocoa(LCE) Weekly Monthly
Jul24 240610 8021 8100 7817 7935 -54 2,382 43,128 +155 Hover/Click
Sep24 240610 7356 7442 7144 7261 -65 4,244 52,297 -511 Hover/Click
Dec24 240610 6500 6585 6249 6361 -124 2,061 53,371 +378 Hover/Click
Mar25 240610 5740 5859 5536 5630 -110 3,063 47,854 -457 Hover/Click
May25 240610 5427 5489 5187 5264 -104 957 19,017 +31 Hover/Click
Jul25 240610 5238 5263 4974 5027 -106 651 12,056 +192 Hover/Click
Sep25 240610 5074 5074 4791 4843 -109 99 6,376 -32 Hover/Click
Total Volume and Open Interest 13,464 243,509 -245  
London Sugar(LCE) Weekly Monthly
Aug24 240610 553.30 562.90 543.40 544.20 -9.10 6,586 42,921 -1,210 Hover/Click
Oct24 240610 534.00 542.20 526.60 527.20 -6.50 2,388 22,188 +173 Hover/Click
Dec24 240610 522.80 528.80 515.20 515.80 -6.00 689 13,364 +20 Hover/Click
Mar25 240610 521.70 528.60 516.40 516.80 -5.00 557 11,919 -153 Hover/Click
May25 240610 521.50 527.90 516.40 516.60 -5.00 132 3,950 -30 Hover/Click
Total Volume and Open Interest 10,405 100,496 -1,193  
Cotton(ICE) Weekly Monthly
Jul24 240610 73.84 74.28 71.28 71.81 -2.03 23,032 63,952 -12,267 Hover/Click
Oct24 240610 73.99 73.99 72.16 72.78 -1.42 23 263 +2 Hover/Click
Dec24 240610 72.89 73.30 71.27 71.59 -1.30 22,791 122,794 +4,090 Hover/Click
Mar25 240610 74.69 74.96 73.01 73.24 -1.40 3,923 23,532 +1,166 Hover/Click
May25 240610 76.19 76.43 74.64 74.78 -1.42 750 5,168 +43 Hover/Click
Jul25 240610 77.01 77.01 75.52 75.87 -1.34 311 3,579 +63 Hover/Click
Total Volume and Open Interest 51,001 226,204 -6,935  
Crude Oil(NYM) Weekly Monthly
Jul24 240610 75.35 78.29 75.23 77.73 +2.20 280,253 269,326 -26,566 Hover/Click
Aug24 240610 74.97 77.85 74.94 77.33 +2.11 139,585 288,974 +7,031 Hover/Click
Sep24 240610 74.63 77.33 74.55 76.82 +2.02 91,143 220,177 +1,361 Hover/Click
Oct24 240610 74.18 76.73 74.08 76.25 +1.93 35,597 129,808 +1,308 Hover/Click
Nov24 240610 73.68 76.17 73.62 75.69 +1.84 28,366 60,697 +394 Hover/Click
Dec24 240610 73.34 75.64 73.20 75.17 +1.76 59,565 189,321 +831 Hover/Click
Jan25 240610 72.87 75.13 72.84 74.69 +1.69 13,179 52,101 -693 Hover/Click
Feb25 240610 72.66 74.69 72.50 74.26 +1.63 4,959 31,391 -480 Hover/Click
Mar25 240610 72.19 74.06 72.19 73.86 +1.57 9,836 45,600 +615 Hover/Click
Apr25 240610 72.21 73.75 72.13 73.48 +1.50 1,711 27,159 +293 Hover/Click
May25 240610 71.97 73.47 71.70 73.14 +1.47 998 23,246 -33 Hover/Click
Jun25 240610 71.44 73.23 71.29 72.82 +1.43 17,744 94,763 -131 Hover/Click
Jul25 240610 71.92 72.80 71.92 72.47 +1.39 623 25,742 +2 Hover/Click
Aug25 240610 72.14 72.14 72.14 72.14 +1.35 343 15,194 +121 Hover/Click
Sep25 240610 70.70 72.01 70.70 71.83 +1.32 1,011 24,921 -98 Hover/Click
Oct25 240610 71.54 71.54 71.54 71.54 +1.29 136 12,340 +41 Hover/Click
Total Volume and Open Interest 722,763 1,807,183 -15,518  
e-miNY Crude Oil(NYM)
Jul24 240610 75.350 78.300 75.225 77.750 +2.225 7,103 1,604 +29  
Aug24 240610 75.025 77.825 74.975 77.325 +2.100 723 511 -19  
Sep24 240610 74.600 77.300 74.600 76.825 +2.025 64 211 -6  
Oct24 240610 76.250 76.375 74.125 76.250 +1.925 4 21 +1  
Nov24 240610 75.475 75.800 73.700 75.700 +1.850 4 14 +1  
Dec24 240610 74.000 75.300 73.275 75.175 +1.775 15 233 -5  
Jan25 240610 73.000 74.775 73.000 74.700 +1.700 4 4 +0  
Feb25 240610 74.250 74.250 74.250 74.250 +1.625 0 3 +0  
Mar25 240610 73.850 73.850 73.850 73.850 +1.550 0 2 +0  
Apr25 240610 73.500 73.500 73.500 73.500 +1.525        
Total Volume and Open Interest 7,927 2,768 -3  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240610 235.50 242.47 235.50 241.47 +6.30 47,781 91,424 -5,003 Hover/Click
Aug24 240610 237.31 243.96 237.21 242.93 +6.09 26,092 57,477 +1,631 Hover/Click
Sep24 240610 239.00 245.52 238.89 244.45 +5.91 16,699 58,642 +569 Hover/Click
Oct24 240610 240.32 246.58 240.29 245.53 +5.77 9,115 33,920 +674 Hover/Click
Nov24 240610 240.80 247.00 240.66 245.92 +5.61 5,269 31,545 -444 Hover/Click
Dec24 240610 240.91 247.05 240.81 245.89 +5.44 10,763 46,449 +923 Hover/Click
Jan25 240610 242.68 247.59 242.26 246.41 +5.31 4,563 19,364 +765 Hover/Click
Feb25 240610 242.92 246.65 242.40 246.10 +5.17 2,039 7,473 -202 Hover/Click
Mar25 240610 241.53 245.30 240.87 244.85 +5.04 2,998 14,321 +194 Hover/Click
Apr25 240610 240.36 243.26 239.08 242.84 +4.90 1,079 6,612 -267 Hover/Click
May25 240610 239.26 242.00 238.04 241.65 +4.79 943 4,962 -314 Hover/Click
Jun25 240610 237.82 241.93 237.38 240.88 +4.69 2,883 18,248 +644 Hover/Click
Jul25 240610 240.50 240.88 240.50 240.88 +4.62 296 1,016 +47 Hover/Click
Aug25 240610 241.03 241.03 241.03 241.03 +4.58 76 911 +27 Hover/Click
Total Volume and Open Interest 131,027 405,430 -598  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240610 237.67 242.75 237.22 241.09 +2.83 60,499 110,048 -4,731 Hover/Click
Aug24 240610 236.32 241.37 235.80 239.83 +3.22 48,108 81,849 +5,658 Hover/Click
Sep24 240610 233.49 238.31 232.89 236.86 +3.39 24,261 67,890 +79 Hover/Click
Oct24 240610 215.08 220.19 214.84 218.88 +3.73 12,463 33,270 +38 Hover/Click
Nov24 240610 210.08 215.23 209.90 214.04 +3.82 7,003 25,653 +265 Hover/Click
Dec24 240610 206.77 212.17 206.72 211.03 +3.83 5,877 30,526 -231 Hover/Click
Jan25 240610 206.75 210.32 206.10 210.00 +3.86 1,942 13,885 -275 Hover/Click
Feb25 240610 207.72 210.92 207.03 210.60 +3.90 997 4,322 +358 Hover/Click
Mar25 240610 208.98 212.99 208.98 212.26 +3.89 373 8,055 +115 Hover/Click
Apr25 240610 230.04 232.52 230.04 232.17 +3.86 113 4,461 -10 Hover/Click
Total Volume and Open Interest 162,193 391,394 +1,373  
e-miNY RBOB Gasoline(NYM)
Jul24 240610 241.10 241.10 241.09 241.09 +2.83 0 2 +0  
Aug24 240610 239.83 239.83 239.83 239.83 +3.22        
Sep24 240610 236.86 236.86 236.86 236.86 +3.39        
Oct24 240610 218.88 218.88 218.88 218.88 +3.73        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul24 240610 2.980 3.096 2.862 2.906 -0.012 209,110 237,068 -23,587 Hover/Click
Aug24 240610 3.055 3.163 2.945 2.977 -0.019 93,242 113,377 +6,452 Hover/Click
Sep24 240610 3.031 3.128 2.929 2.958 -0.013 89,922 183,143 +1,534 Hover/Click
Oct24 240610 3.100 3.189 3.005 3.034 -0.010 58,441 142,654 -2,592 Hover/Click
Nov24 240610 3.398 3.480 3.318 3.347 -0.004 28,252 109,010 +2,010 Hover/Click
Dec24 240610 3.780 3.868 3.734 3.765 +0.016 16,840 73,906 +1,422 Hover/Click
Jan25 240610 4.026 4.124 3.995 4.020 +0.019 33,933 92,846 +516 Hover/Click
Feb25 240610 3.854 3.948 3.824 3.852 +0.022 10,652 43,941 +452 Hover/Click
Mar25 240610 3.464 3.549 3.427 3.462 +0.027 27,765 91,453 -690 Hover/Click
Apr25 240610 3.196 3.282 3.160 3.194 +0.014 15,273 66,426 -1,207 Hover/Click
May25 240610 3.240 3.295 3.184 3.215 +0.016 9,636 39,713 +1,084 Hover/Click
Jun25 240610 3.398 3.448 3.343 3.374 +0.014 6,600 17,677 +278 Hover/Click
Jul25 240610 3.575 3.620 3.519 3.550 +0.012 6,266 22,730 -663 Hover/Click
Aug25 240610 3.573 3.630 3.536 3.567 +0.016 3,537 11,869 +774 Hover/Click
Sep25 240610 3.526 3.592 3.498 3.530 +0.017 2,525 10,195 +87 Hover/Click
Oct25 240610 3.599 3.659 3.561 3.594 +0.014 5,254 32,608 +908 Hover/Click
Total Volume and Open Interest 632,762 1,466,281 -11,952  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240610 79.38 82.17 79.34 81.63 +2.01 267,067 462,887 -34,079 Hover/Click
Sep24 240610 79.18 81.73 79.08 81.23 +1.89 201,170 449,476 +10,132 Hover/Click
Oct24 240610 78.78 81.20 78.70 80.75 +1.81 98,797 287,181 +16,487 Hover/Click
Nov24 240610 78.38 80.70 78.30 80.27 +1.74 39,789 145,764 +2,095 Hover/Click
Dec24 240610 77.97 80.27 77.91 79.81 +1.67 92,470 308,851 +8,482 Hover/Click
Jan25 240610 77.67 79.80 77.67 79.38 +1.60 19,839 82,554 +622 Hover/Click
Feb25 240610 77.36 79.41 77.36 78.99 +1.53 9,842 68,275 +2,415 Hover/Click
Mar25 240610 76.96 79.06 76.96 78.63 +1.49 12,634 67,707 +1,315 Hover/Click
Apr25 240610 76.93 78.53 76.81 78.29 +1.45 7,314 43,008 +2,099 Hover/Click
May25 240610 76.83 78.21 76.55 77.96 +1.41 9,669 38,506 -727 Hover/Click
Jun25 240610 76.21 78.07 76.21 77.66 +1.38 21,419 102,099 +1,004 Hover/Click
Jul25 240610 76.37 77.49 76.16 77.37 +1.35 987 22,742 +119 Hover/Click
Aug25 240610 77.07 77.07 77.07 77.07 +1.31 1,045 21,277 -50 Hover/Click
Sep25 240610 76.77 76.77 76.77 76.77 +1.29 2,241 27,697 +7 Hover/Click
Total Volume and Open Interest 824,139 2,477,505 +11,903  
Gas Oil(ICE) Weekly Monthly
Jun24 240610 724.00 744.75 724.00 737.25 +15.00 50,766 41,493 -12,550 Hover/Click
Jul24 240610 725.50 746.00 725.25 738.50 +14.75 99,068 172,123 -3,543 Hover/Click
Aug24 240610 727.50 747.50 727.25 740.25 +14.50 56,356 114,512 +10,079 Hover/Click
Sep24 240610 729.75 749.25 729.75 742.00 +14.00 30,070 91,674 -5,132 Hover/Click
Oct24 240610 732.25 751.50 731.75 744.50 +14.00 11,455 74,425 -565 Hover/Click
Nov24 240610 729.75 748.25 729.25 741.50 +13.50 7,335 57,884 +111 Hover/Click
Dec24 240610 725.25 743.50 724.75 737.00 +13.50 23,543 102,950 +1,304 Hover/Click
Jan25 240610 727.00 740.50 724.50 735.75 +13.25 4,010 39,139 -209 Hover/Click
Feb25 240610 723.50 739.25 723.50 735.00 +13.25 2,604 17,281 +861 Hover/Click
Mar25 240610 721.75 738.25 721.50 733.00 +13.00 4,043 35,665 +1,099 Hover/Click
Total Volume and Open Interest 300,995 873,855 -6,404  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240610 75.38 78.28 75.29 77.74 +2.21 41,596 72,522 -1,769 Hover/Click
Aug24 240610 75.07 77.79 75.00 77.33 +2.11 65,196 76,448 +1,474 Hover/Click
Sep24 240610 74.75 77.21 74.67 76.82 +2.02 64,699 66,304 -154 Hover/Click
Oct24 240610 74.52 76.57 74.30 76.25 +1.93 38,335 35,332 -229 Hover/Click
Nov24 240610 74.07 75.72 73.83 75.69 +1.84 22,300 17,890 -28 Hover/Click
Dec24 240610 73.64 75.35 73.40 75.17 +1.76 25,245 92,741 -1,200 Hover/Click
Jan25 240610 73.00 74.73 73.00 74.69 +1.69 4,033 9,793 +73 Hover/Click
Feb25 240610 74.26 74.26 74.26 74.26 +1.63 1,571 6,110 -259 Hover/Click
Mar25 240610 72.55 73.86 72.55 73.86 +1.57 2,677 9,834 +136 Hover/Click
Apr25 240610 73.49 73.49 73.49 73.49 +1.51 240 3,919 +13 Hover/Click
May25 240610 73.14 73.14 73.14 73.14 +1.47 311 2,993 -21 Hover/Click
Jun25 240610 71.67 72.88 71.67 72.82 +1.43 5,859 21,915 +258 Hover/Click
Jul25 240610 72.47 72.47 72.47 72.47 +1.39 101 3,738 -5 Hover/Click
Aug25 240610 72.14 72.14 72.14 72.14 +1.35 38 3,357 +29 Hover/Click
Sep25 240610 71.83 71.83 71.83 71.83 +1.32 612 6,019 +95 Hover/Click
Oct25 240610 71.54 71.54 71.54 71.54 +1.29 52 3,209 +37 Hover/Click
Total Volume and Open Interest 281,579 533,540 -768  
US Dollar Index(ICE) Weekly Monthly
Jun24 240610 105.015 105.355 105.005 105.113 +0.257 24,316 30,670 -900 Hover/Click
Sep24 240610 104.630 104.985 104.630 104.747 +0.247 4,572 8,440 +2,013 Hover/Click
Dec24 240610 104.330 104.400 104.330 104.397 +0.247 0 12 +0 Hover/Click
Total Volume and Open Interest 28,888 39,122 +1,113  
Australian Dollar(CME) Weekly Monthly
Jun24 240610 65.81 66.13 65.78 66.08 +0.19 142,675 186,086 +8,711 Hover/Click
Sep24 240610 65.99 66.29 65.94 66.25 +0.20 13,479 22,967 +2,305 Hover/Click
Dec24 240610 66.09 66.39 66.09 66.39 +0.20 54 1,007 +4 Hover/Click
Total Volume and Open Interest 156,423 211,038 +11,061  
British Pound(CME) Weekly Monthly
Jun24 240610 127.14 127.38 126.89 127.34 +0.09 129,326 230,615 -4,008 Hover/Click
Sep24 240610 127.25 127.45 126.96 127.41 +0.09 10,936 29,942 +1,818 Hover/Click
Dec24 240610 127.50 127.50 127.04 127.47 +0.08 202 11,184 +145 Hover/Click
Total Volume and Open Interest 141,203 272,929 -2,114  
Canadian Dollar(CME) Weekly Monthly
Jun24 240610 72.67 72.72 72.57 72.68 -0.09 133,164 262,769 +15,856 Hover/Click
Sep24 240610 72.81 72.88 72.73 72.83 -0.09 17,839 33,058 +5,939 Hover/Click
Dec24 240610 73.00 73.02 72.90 73.01 -0.08 78 2,959 +51 Hover/Click
Mar25 240610 73.18 73.18 73.08 73.18 -0.08 0 451 +0 Hover/Click
Total Volume and Open Interest 151,490 300,079 +21,785  
Japanese Yen(CME) Weekly Monthly
Jun24 240610 63.83 63.89 63.69 63.74 -0.19 197,070 278,651 +1,248 Hover/Click
Sep24 240610 64.71 64.76 64.57 64.61 -0.19 17,061 34,427 +3,317 Hover/Click
Dec24 240610 65.55 65.57 65.43 65.47 -0.19 71 1,199 +34 Hover/Click
Total Volume and Open Interest 215,224 317,204 +4,601  
Swiss Franc(CME) Weekly Monthly
Jun24 240610 111.61 111.78 111.42 111.64 -0.05 34,351 88,134 -4,627 Hover/Click
Sep24 240610 112.74 112.93 112.57 112.80 -0.04 4,825 6,945 +1,953 Hover/Click
Dec24 240610 113.96 114.07 113.76 113.96 -0.05 4 228 +1 Hover/Click
Total Volume and Open Interest 39,182 95,392 -2,675  
EuroFX(CME) Weekly Monthly
Jun24 240610 107.75 107.86 107.37 107.66 -0.44 295,885 614,022 -8,351 Hover/Click
Sep24 240610 108.31 108.31 107.82 108.12 -0.44 43,515 66,576 +14,648 Hover/Click
Dec24 240610 108.71 108.77 108.30 108.58 -0.45 543 3,031 +32 Hover/Click
Total Volume and Open Interest 340,958 690,935 +6,790  
Mexican Peso(CME) Weekly Monthly
Jun24 240610 542.63 548.38 535.25 544.75 +2.13 139,290 249,482 +6,515 Hover/Click
Sep24 240610 535.00 540.50 527.63 536.88 +1.88 19,700 17,111 +2,780 Hover/Click
Total Volume and Open Interest 159,011 266,666 +9,310  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240610 61.0400 61.2900 61.0000 61.2200 +0.1100 51,179 52,692 -1,413 Hover/Click
Sep24 240610 61.0300 61.2800 61.0000 61.2200 +0.1200 5,705 5,994 +2,109 Hover/Click
Total Volume and Open Interest 56,889 58,702 +696  
Brazilian Real(CME) Weekly Monthly
Jul24 240610 186.30 187.70 185.20 186.25 -1.90 20,085 73,655 -1,013  
Aug24 240610 186.25 187.05 184.65 185.70 -1.90 130 841 -1  
Sep24 240610 185.70 185.70 185.00 185.25 -1.75 20 12 +10 Hover/Click
Oct24 240610 184.60 184.60 184.60 184.60 -1.80        
Total Volume and Open Interest 20,235 74,508 -1,004  
Bitcoin RR(CME) Weekly Monthly
Jun24 240610 69995 70655 69480 69875 +120 11,270 17,932 -472 Hover/Click
Jul24 240610 70585 71175 70060 70390 +55 1,800 10,423 +113 Hover/Click
Aug24 240610 71230 71940 70870 71135 +10 210 2,382 +120 Hover/Click
Sep24 240610 72025 72550 71530 71760 -10 23 629 +9 Hover/Click
Oct24 240610 72420 73110 72220 72350 +20       Hover/Click
Total Volume and Open Interest 13,303 31,396 -230  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240610 116~290 116~290 116~210 116~250 -0~200 1,376 4,040 -18 Hover/Click
Sep24 240610 117~140 117~150 116~230 116~290 -0~200 481,151 1,647,606 -9,367 Hover/Click
Dec24 240610 117~160 117~160 116~280 117~000 -0~200 103 152 +21 Hover/Click
Total Volume and Open Interest 482,630 1,651,798 -9,364  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240610 108~295 108~310 108~250 108~265 -0~070 10,077 3,701 -3,703 Hover/Click
Sep24 240610 109~080 109~085 109~005 109~030 -0~070 2,396,978 4,354,237 -43,070 Hover/Click
Dec24 240610 109~200 109~230 109~160 109~170 -0~070 106 133 +65 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240610 105~202 105~226 105~192 105~204 -0~032 385 3,916 -653 Hover/Click
Sep24 240610 106~016 106~022 105~302 105~314 -0~036 1,701,133 6,291,117 +18,572 Hover/Click
Dec24 240610 106~100 106~100 106~100 106~100 -0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240610 101~210 101~216 101~201 101~207 -0~002 482 602 -156 Hover/Click
Sep24 240610 101~282 101~292 101~271 101~283 -0~006 993,951 3,906,741 +30,580 Hover/Click
Dec24 240610 102~090 102~090 102~090 102~090 -0~006 0 10 +0 Hover/Click
Total Volume and Open Interest 994,433 3,907,353 +30,424  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240610 94.825 94.830 94.815 94.825 unch 70,625 282,127 +12,783  
Sep24 240610 94.975 94.985 94.955 94.970 -0.005 65,622 272,041 +3,477  
Dec24 240610 95.155 95.165 95.130 95.140 -0.020 84,118 292,084 -1,633  
Mar25 240610 95.320 95.335 95.295 95.305 -0.035 54,897 223,776 +2,617  
Jun25 240610 95.490 95.500 95.450 95.460 -0.050 41,517 191,349 +728  
Sep25 240610 95.645 95.655 95.595 95.605 -0.060 49,397 137,500 +1,913  
Dec25 240610 95.780 95.790 95.725 95.735 -0.065 50,196 171,775 +2,749  
Mar26 240610 95.900 95.905 95.830 95.845 -0.070 27,811 111,226 +3,196  
Jun26 240610 95.990 96.000 95.920 95.935 -0.075 18,717 57,505 -1,920  
Sep26 240610 96.070 96.075 95.995 96.010 -0.075 17,336 39,776 -393  
Dec26 240610 96.130 96.140 96.050 96.070 -0.075 16,055 72,512 +1,327  
Mar27 240610 96.185 96.190 96.100 96.120 -0.075 14,185 63,146 +2,281  
Jun27 240610 96.225 96.230 96.145 96.160 -0.080 6,261 42,480 +113  
Sep27 240610 96.260 96.260 96.175 96.190 -0.080 9,181 39,683 -242  
Dec27 240610 96.270 96.275 96.190 96.205 -0.080 8,030 37,446 +318  
Mar28 240610 96.280 96.285 96.200 96.215 -0.080 5,436 15,559 +78  
Jun28 240610 96.280 96.280 96.205 96.215 -0.080 3,148 11,617 +231  
Sep28 240610 96.280 96.280 96.200 96.210 -0.080 1,762 6,452 -113  
Total Volume and Open Interest 551,492 2,335,614 +25,153  
Ultra T-Bond(CBOT)
Jun24 240610 123~23 123~23 123~06 123~13 -0~31 2,367 32,970 -1,338  
Sep24 240610 124~11 124~12 123~11 123~18 -0~31 342,998 1,682,064 +6,204  
Dec24 240610 124~24 124~24 124~24 124~24 -0~31        
Total Volume and Open Interest 345,365 1,715,034 +4,866  
Ultra 10-Yr T-Note(CBOT)
Jun24 240610 112~045 112~045 111~290 111~310 -0~110 2,125 1,848 -620  
Sep24 240610 112~225 112~225 112~100 112~130 -0~115 651,027 2,025,577 -4,117  
Dec24 240610 112~240 112~240 112~240 112~240 -0~115        
Total Volume and Open Interest 653,152 2,027,425 -4,737  
30 Day Federal Funds(CBOT)
Jun24 240610 94.673 94.673 94.670 94.670 -0.003 9,687 172,689 +1,468  
Jul24 240610 94.675 94.675 94.670 94.675 unch 42,643 349,559 -5,184  
Aug24 240610 94.690 94.695 94.690 94.690 unch 182,178 325,843 +5,305  
Sep24 240610 94.735 94.740 94.730 94.735 unch 10,746 59,495 +80  
Oct24 240610 94.800 94.810 94.795 94.800 -0.005 99,406 215,400 +19,111  
Nov24 240610 94.855 94.870 94.845 94.860 unch 42,973 142,540 -2,866  
Total Volume and Open Interest 442,398 1,465,252 +17,023  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240610 143.35 143.46 142.70 142.74 -0.59 3,680 7,144 +2,133 Hover/Click
Dec24 240610 141.84 141.84 141.84 141.84 -0.59       Hover/Click
Mar25 240610 141.84 141.84 141.84 141.84 -0.59       Hover/Click
Total Volume and Open Interest 7,869 16,070 -1,256  
Euro-Buxl(EUREX)
Sep24 240610 129.10 129.20 127.08 127.32 -1.88 95,668 212,764 -23,524  
Dec24 240610 127.40 127.40 127.40 127.40 -1.84 0 2 +0  
Mar25 240610 127.54 127.54 127.54 127.54 -1.60        
Total Volume and Open Interest 95,668 212,766    
Euro-Bund(EUREX) Weekly Monthly
Sep24 240610 130.11 130.27 129.52 129.65 -0.57 786,692 1,239,303 -70,987 Hover/Click
Dec24 240610 129.34 129.34 128.87 129.18 -0.60 26 59 -5 Hover/Click
Mar25 240610 130.67 130.67 130.67 130.67 -0.59       Hover/Click
Total Volume and Open Interest 786,718 1,239,362    
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240610 115.35 115.48 115.18 115.26 -0.14 662,779 1,352,080 -55,934 Hover/Click
Dec24 240610 116.58 116.58 116.58 116.58 -0.16       Hover/Click
Mar25 240610 115.96 115.96 115.96 115.96 -0.10       Hover/Click
Total Volume and Open Interest 662,779 1,352,080    
Euro-Schatz(EUREX)
Sep24 240610 105.21 105.26 105.18 105.21 unch 544,288 2,229,232 -45,524  
Dec24 240610 105.49 105.49 105.49 105.49 -0.07 0 32 -4  
Mar25 240610 106.71 106.71 106.71 106.71 -0.01        
Total Volume and Open Interest 544,288 2,229,264    
3-Mth Euribor(EUREX)
Jun24 240610 96.255 96.260 96.255 96.260 +0.005 60 7,623 -19  
Sep24 240610 96.410 96.415 96.395 96.400 -0.005 3,034 29,671 -105  
Dec24 240610 96.595 96.605 96.570 96.575 -0.015 1,103 4,689 -93  
Total Volume and Open Interest 98,799 92,702 +1,713  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240610 96~05 96~05 96~05 96~05 -0~20 0 62 +0 Hover/Click
Sep24 240610 96~22 96~22 96~04 96~07 -0~20 197,471 652,037 +268 Hover/Click
Total Volume and Open Interest 197,471 652,279 +268  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240610 96.250 96.260 96.250 96.260 +0.005 121,142 722,284 +6,721  
Sep24 240610 96.405 96.420 96.380 96.400 -0.005 270,543 560,037 -7,999  
Dec24 240610 96.585 96.605 96.555 96.575 -0.015 227,961 537,822 +18,658  
Total Volume and Open Interest 1,632,034 4,460,662 +39,690  
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 240610 2290.6 2309.3 2290.5 2307.7 +2.5 269 555 +18 Hover/Click
Aug24 240610 2311.0 2331.3 2304.5 2327.0 +2.0 314,551 365,042 -15,037 Hover/Click
Oct24 240610 2330.0 2353.7 2327.2 2349.6 +2.0 4,396 19,266 -71 Hover/Click
Dec24 240610 2356.8 2376.4 2349.8 2372.3 +2.0 7,216 40,650 +424 Hover/Click
Feb25 240610 2379.0 2398.4 2374.2 2394.7 +1.7 785 6,781 -77 Hover/Click
Apr25 240610 2400.0 2417.5 2396.1 2414.3 +1.4 236 3,832 +18 Hover/Click
Jun25 240610 2431.5 2437.5 2431.5 2435.0 +1.4 57 1,376 +11 Hover/Click
Aug25 240610 2436.4 2454.4 2434.9 2454.4 +1.4 9 31 +0 Hover/Click
Oct25 240610 2473.4 2473.4 2473.4 2473.4 +1.4 0 24 +0 Hover/Click
Dec25 240610 2491.5 2491.5 2491.5 2491.5 +1.4 3 2,075 -3 Hover/Click
Feb26 240610 2511.7 2511.7 2511.7 2511.7 +1.4 0 1 +0 Hover/Click
Apr26 240610 2531.8 2531.8 2531.8 2531.8 +1.4       Hover/Click
Total Volume and Open Interest 328,824 441,808 -14,546  
Silver(CMX) Weekly Monthly
Jul24 240610 2925.0 2993.5 2923.0 2987.4 +43.4 139,794 119,571 -7,148 Hover/Click
Sep24 240610 2960.0 3025.0 2956.0 3019.5 +43.4 25,822 41,805 +4,816 Hover/Click
Dec24 240610 2997.0 3068.0 2997.0 3064.3 +44.0 3,412 13,927 +579 Hover/Click
Mar25 240610 3108.5 3108.5 3052.5 3107.4 +43.7 265 2,637 +1 Hover/Click
May25 240610 3135.4 3135.4 3135.4 3135.4 +44.2 47 291 +2 Hover/Click
Jul25 240610 3157.5 3162.6 3157.5 3162.6 +44.2 18 66 +1 Hover/Click
Sep25 240610 3184.7 3184.7 3184.7 3184.7 +44.2 0 2 +0 Hover/Click
Total Volume and Open Interest 169,885 178,645 -1,943  
Platinum(NYMEX) Weekly Monthly
Jul24 240610 970.9 981.7 968.7 976.7 +5.6 37,976 67,477 -3,804 Hover/Click
Oct24 240610 986.2 994.7 982.0 990.4 +6.0 5,672 24,493 +3,096 Hover/Click
Jan25 240610 995.8 1005.3 993.9 1002.2 +6.4 482 1,852 +0 Hover/Click
Apr25 240610 1010.0 1015.5 1003.9 1012.6 +6.2 284 540 +38 Hover/Click
Total Volume and Open Interest 44,487 94,429 -633  
Palladium(NYMEX) Weekly Monthly
Jun24 240610 896.40 896.40 896.40 896.40 -13.10 0 4 -8 Hover/Click
Sep24 240610 912.50 932.50 892.50 910.50 -13.10 4,608 24,987 +392 Hover/Click
Dec24 240610 937.00 937.00 902.00 920.10 -12.40 89 320 +24 Hover/Click
Total Volume and Open Interest 4,701 25,352 +410  
Copper(CMX) Weekly Monthly
Jul24 240610 444.75 455.70 443.10 454.35 +6.00 94,104 107,941 -8,468 Hover/Click
Sep24 240610 445.50 455.35 443.65 454.40 +5.80 44,668 106,000 +4,823 Hover/Click
Dec24 240610 446.00 456.60 445.50 455.65 +5.80 7,472 43,139 +825 Hover/Click
Mar25 240610 447.00 457.10 447.00 457.05 +5.80 1,741 10,173 +175 Hover/Click
May25 240610 452.80 458.50 449.95 457.90 +5.80 453 2,883 +153 Hover/Click
Total Volume and Open Interest 149,569 282,443 -2,359  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240610 38852 38945 38719 38929 +72 158,101 102,121 +2,235 Hover/Click
Sep24 240610 39246 39353 39125 39339 +73 1,326 3,148 +39 Hover/Click
Dec24 240610 39631 39686 39527 39686 +71 36 78 +1 Hover/Click
Mar25 240610 39939 40058 39939 40058 +71 3 3 +0 Hover/Click
Total Volume and Open Interest 159,466 105,350 +2,275  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240610 38863 38946 38719 38929 +72 121,519 20,015 -772 Hover/Click
Sep24 240610 39250 39353 39126 39339 +73 1,667 1,574 -53 Hover/Click
Dec24 240610 39610 39686 39509 39686 +71 8 34 +4 Hover/Click
Mar25 240610 40000 40058 39962 40058 +71 0 2 +0 Hover/Click
Total Volume and Open Interest 123,194 21,625 -821  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240610 5351.50 5375.75 5338.25 5371.25 +15.50 1,591,439 2,095,039 -16,231 Hover/Click
Sep24 240610 5412.50 5439.50 5402.25 5435.25 +15.75 29,166 106,548 +7,333 Hover/Click
Dec24 240610 5485.50 5500.75 5464.25 5497.00 +16.00 160 5,663 +23 Hover/Click
Mar25 240610 5526.00 5560.50 5526.00 5557.25 +16.00 3 513 +0 Hover/Click
Total Volume and Open Interest 1,620,768 2,208,710 -8,875  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240610 5351.75 5375.50 5338.50 5371.25 +15.50 1,089,627 288,418 -2,013 Hover/Click
Sep24 240610 5414.75 5439.50 5402.25 5435.25 +15.75 12,897 7,305 +391 Hover/Click
Dec24 240610 5482.25 5501.00 5465.25 5497.00 +16.00 265 1,032 +16 Hover/Click
Mar25 240610 5557.25 5557.25 5539.75 5557.25 +16.00 0 37 +0 Hover/Click
Total Volume and Open Interest 1,102,794 296,833 -1,601  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240610 19025.00 19129.75 18974.25 19109.75 +72.00 612,033 241,476 -2,434 Hover/Click
Sep24 240610 19278.50 19381.00 19227.75 19362.50 +73.50 7,386 10,053 +1,125 Hover/Click
Dec24 240610 19546.50 19611.25 19465.50 19592.75 +75.25 129 312 +25 Hover/Click
Total Volume and Open Interest 619,548 251,855 -1,284  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240610 19026.25 19129.75 18973.25 19109.75 +72.00 1,244,009 80,150 -1,438 Hover/Click
Sep24 240610 19279.75 19382.00 19227.00 19362.50 +73.50 37,293 8,735 +279 Hover/Click
Dec24 240610 19500.50 19611.00 19460.00 19592.75 +75.25 890 559 -1 Hover/Click
Total Volume and Open Interest 1,282,196 89,473 -1,159  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240610 2920.20 2934.30 2889.80 2930.40 +5.70 12,359 38,250 -203 Hover/Click
Sep24 240610 2944.10 2965.00 2924.10 2962.60 +5.90 26 18 +2 Hover/Click
Dec24 240610 2973.20 2973.20 2973.20 2973.20 +4.30       Hover/Click
Total Volume and Open Interest 12,385 38,268 -201  
Volatility Index(CBOE)
Jun24 240610 13.00 13.60 12.95 13.03 +0.02 102,167 135,289 -7,861  
Jul24 240610 14.25 14.60 14.15 14.24 +0.02 74,139 140,278 +13,456  
Aug24 240610 14.95 15.22 14.90 14.96 +0.01 29,501 53,901 +3,007  
Sep24 240610 15.56 15.81 15.50 15.60 +0.04 9,777 35,232 +209  
Total Volume and Open Interest 229,506 429,905 +10,165  
S & P 600(CME)
Jun24 240610 1292.20 1292.20 1279.90 1292.20 -6.30 0 584 +0  
Sep24 240610 1306.00 1306.00 1306.00 1306.00 -6.80        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240610 2027.70 2038.00 2005.80 2035.90 +6.70 175,118 464,364 +6,649 Hover/Click
Sep24 240610 2050.00 2060.70 2028.70 2058.60 +6.60 2,311 4,388 +627 Hover/Click
Dec24 240610 2074.50 2074.50 2074.50 2074.50 +3.40       Hover/Click
Total Volume and Open Interest 177,429 468,752 +7,276  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240610 2029.00 2038.10 2005.90 2035.90 +6.70 67,894 32,755 +2,497 Hover/Click
Sep24 240610 2050.40 2060.80 2029.00 2058.60 +6.60 1,948 2,981 +118 Hover/Click
Dec24 240610 2065.10 2074.50 2065.00 2074.50 +3.40 0 10 +0 Hover/Click
Total Volume and Open Interest 69,842 35,751 +2,615  
Nikkei 225(CME)
Jun24 240610 38660 39235 38565 39185 +535 6,117 13,578 -246  
Sep24 240610 38780 39320 38610 39265 +565 635 1,664 +259  
Total Volume and Open Interest 6,752 15,242 +13  
Nikkei 225(SGX) Weekly Monthly
Jun24 240610 38645 39095 38545 38980 +350 29,099 92,554 -4,134  
Sep24 240610 38630 39075 38550 39000 +385 6,839 8,188 +3,317  
Dec24 240610 38695 38695 38695 38695 +350 0 4,550 +0  
Total Volume and Open Interest 36,080 108,643 -675  
Nikkei 225 Mini(JPX)
Jun24 240610 38630 39090 38545 39000 +350 540,883 393,378 -4,529  
Sep24 240610 38620 39085 38540 39000 +360 62,854 35,768 +2,626  
Dec24 240610 38385 38850 38325 38760 +350 1,675 5,780 +32  
Total Volume and Open Interest 611,104 463,257 -1,624  
Nikkei 225(JPX)
Jun24 240610 38630 39090 38550 39000 +350 38,089 197,248 -3,930  
Sep24 240610 38610 39080 38550 39000 +360 10,155 26,299 +4,059  
Dec24 240610 38430 38800 38400 38760 +350 27 40,927 -205  
Total Volume and Open Interest 48,276 290,400 +45  
Nikkei 225(CME) Yen
Jun24 240610 38595 39240 38565 39185 +535 25,872 42,601 -1,777  
Sep24 240610 38710 39240 38555 39190 +550 2,472 6,537 +1,270  
Dec24 240610 39185 39185 39185 39185 +490        
Total Volume and Open Interest 28,344 49,138 -507  
Nikkei 225(CME) e-Mini Yen
Jun24 240610 39185 39185 39185 39185 +535 0 1 +0  
Sep24 240610 39190 39190 39190 39190 +550        
Dec24 240610 39185 39185 39185 39185 +490        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240610 7938.0 7940.5 7777.0 7896.0 -105.5 53,074 185,703 -7,814  
Jul24 240610 7956.5 7956.5 7815.5 7918.0 -105.5 2,126 1,529 +16  
Aug24 240610 7944.0 7944.0 7944.0 7944.0 -104.5        
Sep24 240610 8000.0 8000.0 7906.0 7974.5 -104.0 1 31 +0  
Dec24 240610 7946.5 8035.5 7946.5 8035.5 -99.5 0 20 +0  
Mar25 240610 8095.0 8095.0 8095.0 8095.0 -109.5        
Total Volume and Open Interest 55,201 187,283 -7,798  
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 240610 18541.0 18556.0 18383.0 18514.0 -69.0 45,725 66,913 +250  
Sep24 240610 18688.0 18745.0 18590.0 18712.0 -70.0 432 1,141 +170  
Dec24 240610 18883.0 18901.0 18883.0 18901.0 -71.0 0 159 +0  
Total Volume and Open Interest 46,157 68,213 +420  
Mini-DAX(EUREX)
Jun24 240610 18537.0 18556.0 18383.0 18514.0 -69.0 31,738 11,357 -328  
Sep24 240610 18740.0 18743.0 18590.0 18712.0 -70.0 144 223 +26  
Dec24 240610 18901.0 18901.0 18901.0 18901.0 -71.0 0 9 +0  
Total Volume and Open Interest 31,882 11,589 -302  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240610 5036 5040 4974 5014 -42 733,911 2,601,095 +8,707  
Sep24 240610 5060 5082 5021 5059 -42 28,354 105,910 +20,755  
Dec24 240610 5092 5092 5092 5092 -42 0 40,527 +0  
Total Volume and Open Interest 762,266 2,752,988 +29,463  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240610 12218 12233 12102 12133 -136 22,109 171,780 +924  
Sep24 240610 12250 12254 12147 12177 -136 154 2,391 +153  
Dec24 240610 12226 12226 12226 12226 -140 2 1,241 +2  
Total Volume and Open Interest 22,265 175,420 +1,079  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240610 8227.00 8260.50 8182.50 8234.50 -28.00 66,853 542,463 -2,830  
Sep24 240610 8257.00 8297.00 8229.50 8279.50 -28.00 1,272 2,528 +583  
Dec24 240610 8340.00 8340.00 8340.00 8340.00 -28.00 0 239 +0  
Total Volume and Open Interest 68,125 545,230 -2,247  
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 240610 34595.00 34655.00 34280.00 34584.00 -132.00 12,476 118,695 -1,460  
Sep24 240610 34805.00 34825.00 34355.00 34764.00 -132.00 61 1,697 +95  
Dec24 240610 34714.00 34714.00 34714.00 34714.00 -102.00        
Total Volume and Open Interest 12,537 120,392 -1,365  
KOSPI 200(KFE)
Jun24 240610 367.85 370.30 365.90 368.00 -3.90 269,317 254,500 -1,606  
Sep24 240610 370.50 372.75 368.45 370.40 -3.90 4,968 31,884 +5,909  
Dec24 240610 371.15 374.75 371.15 372.80 -3.75 18 17,407 +38  
Total Volume and Open Interest 274,303 309,488 +4,341  
GSCI(CME) Weekly Monthly
Jun24 240610 569.90 573.35 569.75 572.10 +7.70 86 423 -48  
Jul24 240610 571.60 572.35 571.30 571.30 +7.10 90 72 +71  
Aug24 240610 573.80 573.80 573.80 573.80 +12.10        
Total Volume and Open Interest 176 495 +23  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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