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 Tue June 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240611 1188.25 1193.00 1177.00 1178.00 -10.25 139,377 275,580 -19,076 Hover/Click
Aug24 240611 1182.00 1186.25 1170.75 1171.75 -11.00 31,912 74,704 +1,759 Hover/Click
Sep24 240611 1157.75 1161.75 1147.25 1148.25 -10.00 14,690 39,159 -375 Hover/Click
Nov24 240611 1158.00 1163.00 1150.25 1151.50 -7.25 93,746 269,792 +8,139 Hover/Click
Jan25 240611 1170.00 1175.50 1163.75 1164.75 -7.00 10,748 49,692 +341 Hover/Click
Mar25 240611 1172.00 1176.75 1166.25 1167.50 -5.50 10,576 73,475 -845 Hover/Click
May25 240611 1176.25 1181.00 1171.50 1172.50 -5.25 3,657 21,735 +349 Hover/Click
Jul25 240611 1182.00 1186.50 1177.25 1178.75 -4.50 1,264 10,504 +147 Hover/Click
Aug25 240611 1175.00 1175.00 1172.25 1173.00 -4.75 29 1,209 +10 Hover/Click
Sep25 240611 1152.50 1152.50 1150.50 1150.50 -4.75 46 231 +13 Hover/Click
Nov25 240611 1145.00 1149.50 1140.75 1142.50 -4.00 228 9,415 -10 Hover/Click
Jan26 240611 1151.25 1151.25 1151.25 1151.25 -4.00 0 79 +0 Hover/Click
Mar26 240611 1151.00 1151.00 1150.25 1150.25 -4.00 0 26 +0 Hover/Click
May26 240611 1153.25 1153.25 1153.25 1153.25 -4.00 0 44 +0 Hover/Click
Total Volume and Open Interest 306,273 825,884 -9,548  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240611 368.20 371.40 358.20 359.30 -8.70 103,703 157,052 -2,483 Hover/Click
Aug24 240611 359.90 362.20 351.30 352.30 -7.10 40,431 56,878 +2,293 Hover/Click
Sep24 240611 355.10 357.30 348.20 349.20 -6.10 25,360 38,468 +1,959 Hover/Click
Oct24 240611 354.00 356.10 348.40 349.30 -5.10 19,934 30,086 +2,053 Hover/Click
Dec24 240611 358.10 360.30 353.20 354.10 -4.50 62,999 141,728 +11,713 Hover/Click
Jan25 240611 358.90 361.00 354.20 355.00 -4.20 7,384 22,272 +914 Hover/Click
Mar25 240611 358.00 359.70 353.70 354.40 -3.70 2,983 21,261 +181 Hover/Click
May25 240611 358.20 358.80 353.70 354.40 -3.40 2,341 7,024 +51 Hover/Click
Jul25 240611 359.20 359.90 355.40 355.90 -3.20 404 3,229 +44 Hover/Click
Aug25 240611 357.00 358.30 354.20 354.70 -3.20 94 1,428 +11 Hover/Click
Total Volume and Open Interest 265,775 481,113 +16,758  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240611 43.64 44.06 43.07 43.67 +0.01 85,856 186,705 -14,076 Hover/Click
Aug24 240611 43.87 44.31 43.34 43.91 +0.01 26,567 76,012 +2,323 Hover/Click
Sep24 240611 43.94 44.33 43.42 43.94 unch 16,754 45,819 +2,134 Hover/Click
Oct24 240611 43.90 44.22 43.43 43.84 -0.06 8,252 30,311 +1,061 Hover/Click
Dec24 240611 44.09 44.38 43.61 43.99 -0.10 48,897 162,391 +7,424 Hover/Click
Jan25 240611 44.14 44.49 43.80 44.14 -0.12 8,841 28,779 +1,652 Hover/Click
Mar25 240611 44.38 44.66 44.04 44.34 -0.13 4,681 24,231 +715 Hover/Click
May25 240611 44.68 44.84 44.30 44.53 -0.14 1,995 8,963 +220 Hover/Click
Jul25 240611 44.81 44.97 44.47 44.67 -0.16 694 4,233 +157 Hover/Click
Aug25 240611 44.53 44.77 44.36 44.50 -0.16 91 1,363 +13 Hover/Click
Total Volume and Open Interest 202,875 574,795 +1,713  
Canola(WCE) Weekly Monthly
Jul24 240611 627.3 630.9 618.0 627.7 -2.4 17,966 73,616 -7,970 Hover/Click
Nov24 240611 651.7 655.0 640.8 646.8 -5.5 30,109 135,302 +6,271 Hover/Click
Jan25 240611 658.7 662.4 648.0 653.2 -6.4 4,662 19,160 +339 Hover/Click
Mar25 240611 667.0 668.0 652.5 657.6 -7.1 843 6,214 +450 Hover/Click
May25 240611 672.2 672.4 657.3 661.0 -8.3 292 4,172 +250 Hover/Click
Jul25 240611 671.5 672.0 659.1 659.1 -9.3 3 357 +2 Hover/Click
Total Volume and Open Interest 53,877 239,437 -656  
Corn(CBOT) Weekly Monthly
Jul24 240611 450.75 456.25 449.00 449.50 -2.25 230,930 543,756 -52,598 Hover/Click
Sep24 240611 455.25 458.75 453.00 453.75 -2.50 126,902 412,634 +18,820 Hover/Click
Dec24 240611 467.50 471.25 464.50 465.25 -3.00 106,905 467,036 +9,450 Hover/Click
Mar25 240611 479.75 483.50 476.50 477.25 -3.00 15,867 76,602 +1,739 Hover/Click
May25 240611 487.50 491.25 484.50 485.00 -3.25 7,843 22,477 +584 Hover/Click
Jul25 240611 494.00 497.50 490.75 491.25 -3.25 7,864 43,097 +3,376 Hover/Click
Sep25 240611 478.75 480.50 475.25 476.00 -2.75 734 6,627 +110 Hover/Click
Dec25 240611 478.00 482.00 476.75 477.50 -2.50 1,961 36,189 -160 Hover/Click
Mar26 240611 490.75 491.50 487.00 487.50 -2.25 30 1,370 +24 Hover/Click
May26 240611 493.75 493.75 493.75 493.75 -2.25 5 161 -1 Hover/Click
Total Volume and Open Interest 499,058 1,613,626 -18,658  
Wheat(CBOT) Weekly Monthly
Jul24 240611 606.75 633.00 605.50 626.50 +19.00 119,712 153,766 -10,542 Hover/Click
Sep24 240611 629.75 652.75 628.75 646.75 +16.00 69,155 113,420 +12,141 Hover/Click
Dec24 240611 658.00 677.00 657.25 671.50 +12.50 41,706 98,112 +3,496 Hover/Click
Mar25 240611 678.50 695.00 678.00 690.00 +10.00 9,901 27,905 +768 Hover/Click
May25 240611 688.00 703.00 688.00 698.50 +8.75 5,560 6,559 -69 Hover/Click
Jul25 240611 686.00 700.00 686.00 695.50 +8.75 6,376 16,526 +1,844 Hover/Click
Total Volume and Open Interest 253,230 421,028 +7,664  
Wheat(KCBT) Weekly Monthly
Jul24 240611 643.25 659.75 639.50 655.00 +11.25 45,867 80,000 -12,323 Hover/Click
Sep24 240611 656.00 670.75 652.00 666.00 +9.50 36,804 78,660 +6,346 Hover/Click
Dec24 240611 676.00 689.75 671.75 684.25 +7.75 16,015 60,484 +1,165 Hover/Click
Mar25 240611 690.50 703.00 686.75 698.00 +6.75 3,426 14,512 +452 Hover/Click
May25 240611 696.50 707.50 692.25 702.50 +6.00 1,106 2,725 +47 Hover/Click
Jul25 240611 683.00 696.00 683.00 690.25 +5.25 981 3,255 +260 Hover/Click
Sep25 240611 697.50 697.50 684.75 691.50 +4.50 92 383 +6 Hover/Click
Total Volume and Open Interest 104,313 240,324 -4,042  
Wheat(MGE) Weekly Monthly
Jul24 240611 675.75 685.50 675.25 678.75 +3.50 5,609 22,257 -1,337 Hover/Click
Sep24 240611 685.25 695.00 685.00 689.25 +4.75 6,988 21,574 +1,403 Hover/Click
Dec24 240611 703.75 714.25 703.75 708.00 +4.75 3,648 12,721 +803 Hover/Click
Mar25 240611 723.50 726.75 718.75 722.50 +4.75 508 2,278 +225 Hover/Click
May25 240611 730.50 736.00 729.75 730.50 +7.00 63 260 -5 Hover/Click
Jul25 240611 727.75 727.75 727.75 727.75 +4.00 1 116 +0 Hover/Click
Total Volume and Open Interest 16,817 59,734 +1,089  
Oats(CBOT) Weekly Monthly
Jul24 240611 338.50 340.75 333.00 334.00 +0.50 676 1,685 -195 Hover/Click
Sep24 240611 350.25 351.75 340.75 341.25 -2.00 119 694 +17 Hover/Click
Dec24 240611 358.50 366.75 355.75 356.50 -2.00 117 1,419 +15 Hover/Click
Mar25 240611 366.50 366.50 366.50 366.50 -2.00 0 5 +0 Hover/Click
Total Volume and Open Interest 912 3,810 -163  
Rough Rice(CBOT) Weekly Monthly
Jul24 240611 17.78 17.80 17.52 17.55 -0.17 656 2,759 -191 Hover/Click
Sep24 240611 15.49 15.54 15.40 15.41 -0.09 314 5,221 +128 Hover/Click
Nov24 240611 15.55 15.55 15.55 15.55 -0.06 0 425 +0 Hover/Click
Jan25 240611 15.64 15.64 15.63 15.64 -0.05 0 75 +0 Hover/Click
Total Volume and Open Interest 970 8,532 -63  
Live Cattle(CME) Weekly Monthly
Jun24 240611 184.185 184.485 183.285 183.750 -0.185 5,509 10,898 -4,125 Hover/Click
Aug24 240611 179.985 180.450 178.650 178.935 -1.050 28,518 125,749 -439 Hover/Click
Oct24 240611 182.150 182.650 181.435 181.735 -0.450 11,899 62,561 +660 Hover/Click
Dec24 240611 185.485 185.900 185.000 185.250 -0.300 8,822 42,052 +592 Hover/Click
Feb25 240611 188.250 188.750 187.830 188.080 -0.270 3,057 16,927 +320 Hover/Click
Apr25 240611 190.000 190.500 189.580 189.800 -0.385 1,622 10,696 +204 Hover/Click
Total Volume and Open Interest 60,133 276,755 -2,622  
Feeder Cattle(CME) Weekly Monthly
Aug24 240611 258.935 260.000 257.275 257.650 -1.000 8,146 23,059 -771 Hover/Click
Sep24 240611 259.750 260.900 258.350 258.685 -1.045 2,478 7,635 +48 Hover/Click
Oct24 240611 260.500 261.275 258.950 259.230 -0.970 1,807 7,880 -5 Hover/Click
Nov24 240611 260.230 260.935 258.800 259.100 -0.900 1,112 5,064 +186 Hover/Click
Jan25 240611 258.950 258.950 257.050 257.185 -0.865 493 3,078 +15 Hover/Click
Mar25 240611 259.500 259.500 257.525 257.750 -0.950 211 1,463 +25 Hover/Click
Apr25 240611 261.025 261.700 259.600 259.800 -0.900 99 360 +28 Hover/Click
Total Volume and Open Interest 14,361 48,731 -467  
Lean Hogs(CME) Weekly Monthly
Jun24 240611 92.250 92.300 91.850 91.950 -0.300 4,059 12,612 -930 Hover/Click
Jul24 240611 93.250 93.800 92.080 92.280 -0.620 33,134 62,074 -10,055 Hover/Click
Aug24 240611 90.600 90.600 89.030 89.100 -1.130 29,049 71,247 +4,367 Hover/Click
Oct24 240611 77.880 77.980 76.530 76.680 -1.100 12,928 57,629 -340 Hover/Click
Dec24 240611 72.380 72.430 70.930 71.180 -1.050 8,847 43,933 -66 Hover/Click
Feb25 240611 76.800 76.830 75.430 75.680 -0.920 3,406 15,664 +332 Hover/Click
Apr25 240611 81.650 81.650 80.430 80.730 -0.670 1,558 7,341 +513 Hover/Click
May25 240611 86.200 86.200 85.230 85.400 -0.730 2 135 -1  
Total Volume and Open Interest 93,238 273,231 -6,101  
Class III Milk(CME) Weekly Monthly
Jun24 240611 19.72 19.89 19.67 19.78 +0.08 117 4,019 -17 Hover/Click
Jul24 240611 20.59 20.85 20.38 20.53 -0.08 499 5,006 +53 Hover/Click
Aug24 240611 20.90 21.20 20.82 21.00 +0.05 273 2,920 +49 Hover/Click
Sep24 240611 20.76 20.88 20.61 20.77 -0.03 183 2,070 +92 Hover/Click
Oct24 240611 20.25 20.40 20.22 20.30 -0.04 91 1,469 +2 Hover/Click
Nov24 240611 19.83 19.90 19.73 19.73 -0.12 20 1,380 +11 Hover/Click
Dec24 240611 19.38 19.39 19.35 19.35 +0.05 19 1,203 +0 Hover/Click
Jan25 240611 18.95 18.96 18.95 18.95 +0.06 4 677 +0 Hover/Click
Feb25 240611 18.88 18.88 18.88 18.88 unch 1 691 +0 Hover/Click
Mar25 240611 18.89 18.89 18.89 18.89 unch 0 647 +0 Hover/Click
Apr25 240611 18.85 18.85 18.85 18.85 unch 13 491 +0 Hover/Click
May25 240611 18.85 18.88 18.84 18.85 +0.09 13 446 +0 Hover/Click
Jun25 240611 18.76 18.83 18.76 18.76 +0.01 13 304 +0 Hover/Click
Total Volume and Open Interest 1,246 22,100 +190  
Cocoa(ICE) Weekly Monthly
Jul24 240611 9597 10055 9597 9910 +223 9,152 19,534 -3,607 Hover/Click
Sep24 240611 8815 9363 8815 9254 +338 10,892 43,347 -184 Hover/Click
Dec24 240611 7900 8298 7866 8217 +302 4,241 41,656 -257 Hover/Click
Mar25 240611 7007 7338 6989 7281 +267 2,182 19,434 -93 Hover/Click
May25 240611 6580 6854 6560 6804 +227 737 8,178 +40 Hover/Click
Jul25 240611 6421 6560 6314 6525 +205 451 5,624 -17 Hover/Click
Sep25 240611 6220 6326 6112 6301 +196 83 1,781 -26 Hover/Click
Total Volume and Open Interest 27,802 141,095 -4,135  
Coffee "C"(ICE) Weekly Monthly
Jul24 240611 221.60 224.70 218.85 220.55 -0.85 33,334 56,919 -10,845 Hover/Click
Sep24 240611 222.05 225.50 219.85 221.45 -0.55 36,981 101,252 +5,073 Hover/Click
Dec24 240611 221.00 224.30 218.75 220.40 -0.50 12,627 48,713 +812 Hover/Click
Mar25 240611 220.00 223.15 217.55 219.30 -0.45 6,096 25,474 +1,791 Hover/Click
May25 240611 219.65 221.75 216.65 218.00 -0.50 554 5,918 +78 Hover/Click
Jul25 240611 218.20 219.90 215.95 216.85 -0.60 160 2,901 -39 Hover/Click
Total Volume and Open Interest 89,871 249,481 -3,100  
Orange Juice(ICE) Weekly Monthly
Jul24 240611 431.55 435.70 409.35 409.60 -19.75 1,129 6,742 -312 Hover/Click
Sep24 240611 427.05 430.95 406.05 406.45 -19.45 509 3,381 +179 Hover/Click
Nov24 240611 423.40 423.50 402.50 402.70 -16.65 24 539 +4 Hover/Click
Jan25 240611 395.65 395.65 395.65 395.65 -16.70 1 91 +0 Hover/Click
Mar25 240611 385.45 385.45 385.45 385.45 -16.70 10 25 +10 Hover/Click
May25 240611 370.75 370.75 370.75 370.75 -16.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,673 10,780 -119  
Sugar #11(ICE) Weekly Monthly
Jul24 240611 18.70 18.95 18.59 18.79 +0.16 103,858 226,670 -28,516 Hover/Click
Oct24 240611 18.65 18.87 18.55 18.75 +0.16 82,317 277,148 +14,689 Hover/Click
Mar25 240611 18.93 19.06 18.78 18.95 +0.12 26,108 152,318 +1,186 Hover/Click
May25 240611 18.35 18.50 18.24 18.38 +0.10 13,167 70,889 +2,333 Hover/Click
Jul25 240611 18.10 18.27 18.04 18.13 +0.07 11,915 58,083 +2,509 Hover/Click
Oct25 240611 18.19 18.28 18.07 18.13 +0.06 3,680 31,767 +366 Hover/Click
Mar26 240611 18.34 18.48 18.30 18.32 +0.05 1,578 16,316 +119 Hover/Click
May26 240611 17.85 18.00 17.84 17.85 +0.06 881 7,076 +133 Hover/Click
Jul26 240611 17.63 17.80 17.63 17.64 +0.06 769 6,973 +101 Hover/Click
Total Volume and Open Interest 244,989 854,595 -6,702  
London Cocoa(LCE) Weekly Monthly
Jul24 240611 7853 8128 7846 8113 +178 2,485 42,703 -425 Hover/Click
Sep24 240611 7170 7457 7170 7443 +182 4,215 52,887 +590 Hover/Click
Dec24 240611 6342 6549 6290 6528 +167 2,363 53,280 -91 Hover/Click
Mar25 240611 5605 5793 5574 5769 +139 2,017 47,908 +54 Hover/Click
May25 240611 5278 5395 5205 5387 +123 600 19,030 +13 Hover/Click
Jul25 240611 5055 5151 4964 5148 +121 368 12,067 +11 Hover/Click
Sep25 240611 4858 4961 4771 4952 +109 77 6,398 +22 Hover/Click
Total Volume and Open Interest 12,180 243,700 +191  
London Sugar(LCE) Weekly Monthly
Aug24 240611 545.00 553.00 543.30 546.50 +2.30 9,360 41,499 -1,422 Hover/Click
Oct24 240611 528.00 533.40 525.60 527.50 +0.30 4,250 22,474 +286 Hover/Click
Dec24 240611 516.40 521.60 514.10 516.70 +0.90 1,050 13,294 -70 Hover/Click
Mar25 240611 517.50 521.80 514.60 517.10 +0.30 759 11,712 -207 Hover/Click
May25 240611 517.00 521.20 514.20 516.90 +0.30 307 4,004 +54 Hover/Click
Total Volume and Open Interest 16,018 99,198 -1,298  
Cotton(ICE) Weekly Monthly
Jul24 240611 72.11 73.54 71.51 72.73 +0.92 24,595 53,635 -10,317 Hover/Click
Oct24 240611 72.94 74.40 72.81 72.86 +0.08 36 273 +10 Hover/Click
Dec24 240611 71.75 72.73 71.47 72.43 +0.84 29,011 127,274 +4,480 Hover/Click
Mar25 240611 73.50 74.12 72.98 73.88 +0.64 7,215 24,100 +568 Hover/Click
May25 240611 74.78 75.50 74.48 75.35 +0.57 2,590 5,921 +753 Hover/Click
Jul25 240611 76.07 76.47 75.60 76.40 +0.53 516 3,717 +138 Hover/Click
Total Volume and Open Interest 64,487 221,895 -4,309  
Crude Oil(NYM) Weekly Monthly
Jul24 240611 78.12 78.36 77.22 77.90 +0.17 317,031 240,326 -29,000 Hover/Click
Aug24 240611 77.65 77.98 76.86 77.55 +0.22 181,835 289,483 +509 Hover/Click
Sep24 240611 77.17 77.50 76.40 77.08 +0.26 113,181 224,949 +4,772 Hover/Click
Oct24 240611 76.60 76.93 75.88 76.54 +0.29 37,324 127,817 -1,991 Hover/Click
Nov24 240611 76.05 76.38 75.36 76.00 +0.31 25,913 62,104 +1,407 Hover/Click
Dec24 240611 75.53 75.88 74.88 75.48 +0.31 74,385 192,516 +3,195 Hover/Click
Jan25 240611 75.03 75.40 74.44 75.02 +0.33 16,280 50,731 -1,370 Hover/Click
Feb25 240611 74.54 74.96 74.02 74.60 +0.34 7,924 31,834 +443 Hover/Click
Mar25 240611 74.15 74.52 73.66 74.20 +0.34 13,950 44,681 -919 Hover/Click
Apr25 240611 73.57 74.19 73.32 73.83 +0.35 2,055 27,421 +262 Hover/Click
May25 240611 73.46 73.78 73.02 73.48 +0.34 997 23,089 -157 Hover/Click
Jun25 240611 73.13 73.53 72.65 73.15 +0.33 18,343 94,505 -258 Hover/Click
Jul25 240611 72.45 73.00 72.45 72.80 +0.33 579 25,893 +151 Hover/Click
Aug25 240611 72.47 72.47 72.47 72.47 +0.33 301 15,269 +75 Hover/Click
Sep25 240611 71.90 72.31 71.90 72.17 +0.34 1,079 24,957 +36 Hover/Click
Oct25 240611 71.89 71.89 71.89 71.89 +0.35 180 12,295 -45 Hover/Click
Total Volume and Open Interest 850,397 1,785,234 -21,949  
e-miNY Crude Oil(NYM)
Jul24 240611 78.075 78.350 77.225 77.900 +0.150 6,287 1,450 -154  
Aug24 240611 77.675 77.975 76.875 77.550 +0.225 1,171 562 +51  
Sep24 240611 77.200 77.450 76.425 77.075 +0.250 85 200 -11  
Oct24 240611 76.200 76.900 75.925 76.550 +0.300 0 21 +0  
Nov24 240611 76.000 76.350 75.400 76.000 +0.300 3 14 +0  
Dec24 240611 75.100 75.850 74.925 75.500 +0.325 27 219 -14  
Jan25 240611 74.650 75.200 74.575 75.025 +0.325 5 3 -1  
Feb25 240611 74.600 74.600 74.600 74.600 +0.350 0 3 +0  
Mar25 240611 74.200 74.200 74.200 74.200 +0.350 0 2 +0  
Apr25 240611 73.825 73.825 73.825 73.825 +0.325        
Total Volume and Open Interest 7,622 2,618 -150  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240611 242.53 244.30 239.79 242.13 +0.66 56,814 87,504 -3,920 Hover/Click
Aug24 240611 244.00 245.71 241.37 243.68 +0.75 37,347 60,765 +3,288 Hover/Click
Sep24 240611 245.31 247.13 242.95 245.16 +0.71 21,319 59,015 +373 Hover/Click
Oct24 240611 246.47 248.16 244.08 246.19 +0.66 10,386 33,220 -700 Hover/Click
Nov24 240611 246.45 248.48 244.59 246.55 +0.63 6,674 31,594 +49 Hover/Click
Dec24 240611 246.13 248.42 244.73 246.54 +0.65 9,967 46,201 -248 Hover/Click
Jan25 240611 246.68 248.80 245.35 247.01 +0.60 3,805 19,091 -273 Hover/Click
Feb25 240611 245.78 247.90 245.24 246.65 +0.55 2,251 7,645 +172 Hover/Click
Mar25 240611 244.80 246.95 244.16 245.37 +0.52 2,565 14,446 +125 Hover/Click
Apr25 240611 242.85 244.69 242.67 243.37 +0.53 702 6,697 +85 Hover/Click
May25 240611 242.35 243.46 241.48 242.17 +0.52 593 4,863 -99 Hover/Click
Jun25 240611 241.32 242.88 240.04 241.35 +0.47 1,731 18,289 +41 Hover/Click
Jul25 240611 241.90 241.96 241.18 241.28 +0.40 227 1,019 +3 Hover/Click
Aug25 240611 241.53 241.53 241.32 241.32 +0.29 111 935 +24 Hover/Click
Total Volume and Open Interest 155,279 404,646 -784  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240611 242.65 242.96 238.69 240.89 -0.20 62,153 99,081 -10,967 Hover/Click
Aug24 240611 241.07 241.55 237.53 239.57 -0.26 60,464 94,523 +12,674 Hover/Click
Sep24 240611 238.05 238.58 234.77 236.70 -0.16 30,631 68,889 +999 Hover/Click
Oct24 240611 219.89 220.51 217.02 218.85 -0.03 10,856 34,560 +1,290 Hover/Click
Nov24 240611 214.97 215.57 212.37 214.11 +0.07 5,677 26,036 +383 Hover/Click
Dec24 240611 212.14 212.50 209.51 211.18 +0.15 4,834 30,451 -75 Hover/Click
Jan25 240611 210.93 211.48 208.99 210.23 +0.23 1,745 13,694 -191 Hover/Click
Feb25 240611 210.65 211.59 210.13 210.97 +0.37 1,159 4,649 +327 Hover/Click
Mar25 240611 211.82 213.76 211.80 212.68 +0.42 866 8,223 +168 Hover/Click
Apr25 240611 231.67 233.06 231.67 232.50 +0.33 218 4,557 +96 Hover/Click
Total Volume and Open Interest 179,031 396,173 +4,779  
e-miNY RBOB Gasoline(NYM)
Jul24 240611 240.89 240.89 240.89 240.89 -0.20 2 0 -2  
Aug24 240611 239.57 239.57 239.57 239.57 -0.26        
Sep24 240611 236.70 236.70 236.70 236.70 -0.16        
Oct24 240611 218.85 218.85 218.85 218.85 -0.03        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
Jul24 240611 2.985 3.159 2.966 3.129 +0.223 269,719 205,102 -31,966 Hover/Click
Aug24 240611 3.046 3.221 3.031 3.193 +0.216 106,181 116,271 +2,894 Hover/Click
Sep24 240611 3.020 3.193 3.008 3.167 +0.209 100,350 186,722 +3,579 Hover/Click
Oct24 240611 3.087 3.254 3.080 3.226 +0.192 66,047 143,082 +428 Hover/Click
Nov24 240611 3.394 3.560 3.387 3.531 +0.184 30,761 109,762 +752 Hover/Click
Dec24 240611 3.804 3.959 3.800 3.933 +0.168 18,972 74,018 +112 Hover/Click
Jan25 240611 4.058 4.207 4.052 4.179 +0.159 35,560 92,718 -128 Hover/Click
Feb25 240611 3.889 4.038 3.889 4.006 +0.154 10,600 43,530 -411 Hover/Click
Mar25 240611 3.496 3.627 3.494 3.599 +0.137 30,900 93,603 +2,150 Hover/Click
Apr25 240611 3.217 3.324 3.213 3.298 +0.104 21,602 66,390 -36 Hover/Click
May25 240611 3.262 3.333 3.231 3.310 +0.095 9,572 40,918 +1,205 Hover/Click
Jun25 240611 3.410 3.476 3.386 3.463 +0.089 6,719 18,030 +353 Hover/Click
Jul25 240611 3.591 3.639 3.558 3.634 +0.084 5,497 22,279 -451 Hover/Click
Aug25 240611 3.608 3.656 3.574 3.654 +0.087 1,679 11,811 -58 Hover/Click
Sep25 240611 3.571 3.619 3.537 3.615 +0.085 2,142 10,000 -195 Hover/Click
Oct25 240611 3.629 3.679 3.598 3.674 +0.080 5,139 32,448 -160 Hover/Click
Total Volume and Open Interest 733,631 1,446,828 -19,453  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240611 81.97 82.36 81.19 81.92 +0.29 344,710 465,552 +2,665 Hover/Click
Sep24 240611 81.46 81.96 80.85 81.54 +0.31 238,245 461,765 +12,289 Hover/Click
Oct24 240611 81.05 81.47 80.39 81.06 +0.31 94,291 295,365 +8,184 Hover/Click
Nov24 240611 80.56 80.98 79.95 80.59 +0.32 57,112 142,478 -3,286 Hover/Click
Dec24 240611 80.08 80.52 79.50 80.14 +0.33 122,333 304,277 -4,574 Hover/Click
Jan25 240611 79.67 80.10 79.12 79.72 +0.34 20,729 81,267 -1,287 Hover/Click
Feb25 240611 79.13 79.71 78.75 79.34 +0.35 10,062 67,052 -1,223 Hover/Click
Mar25 240611 78.70 79.35 78.40 78.98 +0.35 16,150 68,915 +1,208 Hover/Click
Apr25 240611 78.38 78.99 78.07 78.63 +0.34 7,464 42,703 -305 Hover/Click
May25 240611 78.00 78.66 77.77 78.31 +0.35 9,136 37,690 -816 Hover/Click
Jun25 240611 77.91 78.37 77.45 78.01 +0.35 26,270 103,231 +1,132 Hover/Click
Jul25 240611 77.33 78.07 77.23 77.72 +0.35 1,417 22,811 +69 Hover/Click
Aug25 240611 76.96 77.59 76.96 77.44 +0.37 750 21,469 +192 Hover/Click
Sep25 240611 77.15 77.15 77.15 77.15 +0.38 1,929 27,781 +84 Hover/Click
Total Volume and Open Interest 993,513 2,486,966 +9,461  
Gas Oil(ICE) Weekly Monthly
Jun24 240611 743.75 752.00 737.00 746.00 +8.75 41,420 26,569 -14,924 Hover/Click
Jul24 240611 745.00 752.00 738.50 746.50 +8.00 101,373 177,954 +5,831 Hover/Click
Aug24 240611 746.25 753.00 740.25 748.00 +7.75 53,365 121,883 +7,371 Hover/Click
Sep24 240611 748.00 754.75 742.25 749.75 +7.75 33,343 93,348 +1,674 Hover/Click
Oct24 240611 750.50 756.75 744.50 752.00 +7.50 18,358 74,662 +237 Hover/Click
Nov24 240611 747.50 753.50 741.75 748.75 +7.25 9,088 57,539 -345 Hover/Click
Dec24 240611 742.25 748.25 737.00 743.50 +6.50 28,806 103,583 +633 Hover/Click
Jan25 240611 740.00 746.25 736.00 741.75 +6.00 6,258 39,651 +512 Hover/Click
Feb25 240611 739.00 745.00 735.25 740.50 +5.50 3,481 18,188 +907 Hover/Click
Mar25 240611 737.00 742.50 733.25 738.50 +5.50 5,103 36,449 +784 Hover/Click
Total Volume and Open Interest 312,942 877,424 +3,569  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240611 78.11 78.37 77.24 77.90 +0.16 47,990 71,200 -1,322 Hover/Click
Aug24 240611 77.69 77.98 76.87 77.55 +0.22 71,169 83,085 +6,637 Hover/Click
Sep24 240611 77.19 77.49 76.45 77.08 +0.26 60,542 66,166 -138 Hover/Click
Oct24 240611 76.39 76.92 75.88 76.54 +0.29 35,467 36,990 +1,658 Hover/Click
Nov24 240611 75.58 76.37 75.40 76.00 +0.31 23,679 19,258 +1,368 Hover/Click
Dec24 240611 75.08 75.87 74.92 75.49 +0.32 29,574 94,401 +1,660 Hover/Click
Jan25 240611 74.70 75.41 74.45 75.02 +0.33 13,066 17,530 +7,737 Hover/Click
Feb25 240611 74.60 74.60 74.60 74.60 +0.34 9,572 13,855 +7,745 Hover/Click
Mar25 240611 74.13 74.20 74.13 74.20 +0.34 11,623 17,681 +7,847 Hover/Click
Apr25 240611 73.83 73.83 73.83 73.83 +0.34 8,284 11,795 +7,876 Hover/Click
May25 240611 73.48 73.48 73.48 73.48 +0.34 8,300 10,813 +7,820 Hover/Click
Jun25 240611 72.90 73.50 72.83 73.15 +0.33 12,951 29,670 +7,755 Hover/Click
Jul25 240611 72.80 72.80 72.80 72.80 +0.33 8,275 11,586 +7,848 Hover/Click
Aug25 240611 72.47 72.47 72.47 72.47 +0.33 8,188 11,232 +7,875 Hover/Click
Sep25 240611 72.17 72.17 72.17 72.17 +0.34 8,265 13,948 +7,929 Hover/Click
Oct25 240611 71.89 71.89 71.89 71.89 +0.35 8,207 11,116 +7,907 Hover/Click
Total Volume and Open Interest 385,070 637,635 +104,095  
US Dollar Index(ICE) Weekly Monthly
Jun24 240611 105.125 105.435 105.065 105.200 +0.087 21,087 25,705 -4,965 Hover/Click
Sep24 240611 104.730 105.060 104.700 104.817 +0.070 7,357 12,143 +3,703 Hover/Click
Dec24 240611 104.600 104.600 104.467 104.467 +0.070 6 7 -5 Hover/Click
Total Volume and Open Interest 28,450 37,855 -1,267  
Australian Dollar(CME) Weekly Monthly
Jun24 240611 66.11 66.15 65.90 66.13 +0.05 98,397 174,257 -11,829 Hover/Click
Sep24 240611 66.29 66.32 66.07 66.29 +0.04 20,010 31,875 +8,908 Hover/Click
Dec24 240611 66.43 66.44 66.21 66.44 +0.05 8 1,009 +2 Hover/Click
Total Volume and Open Interest 119,135 207,705 -3,333  
British Pound(CME) Weekly Monthly
Jun24 240611 127.28 127.52 127.06 127.47 +0.13 108,747 215,828 -14,787 Hover/Click
Sep24 240611 127.41 127.60 127.14 127.54 +0.13 30,931 47,635 +17,693 Hover/Click
Dec24 240611 127.53 127.62 127.30 127.61 +0.14 1,966 11,399 +215 Hover/Click
Total Volume and Open Interest 141,881 276,148 +3,219  
Canadian Dollar(CME) Weekly Monthly
Jun24 240611 72.70 72.75 72.52 72.73 +0.05 89,573 258,686 -4,083 Hover/Click
Sep24 240611 72.86 72.91 72.68 72.88 +0.05 27,122 45,218 +12,160 Hover/Click
Dec24 240611 72.88 73.06 72.87 73.06 +0.05 132 3,088 +129 Hover/Click
Mar25 240611 73.15 73.25 73.05 73.23 +0.05 0 451 +0 Hover/Click
Total Volume and Open Interest 116,926 308,306 +8,227  
Japanese Yen(CME) Weekly Monthly
Jun24 240611 63.74 63.84 63.60 63.75 +0.01 129,257 260,755 -17,896 Hover/Click
Sep24 240611 64.62 64.71 64.47 64.62 +0.01 49,158 47,324 +12,897 Hover/Click
Dec24 240611 65.36 65.54 65.33 65.48 +0.01 79 1,204 +5 Hover/Click
Total Volume and Open Interest 178,732 312,316 -4,888  
Swiss Franc(CME) Weekly Monthly
Jun24 240611 111.63 111.70 111.28 111.54 -0.10 42,287 84,457 -3,677 Hover/Click
Sep24 240611 112.81 112.85 112.44 112.70 -0.10 18,628 15,961 +9,016 Hover/Click
Dec24 240611 113.80 113.98 113.63 113.87 -0.09 340 561 +333 Hover/Click
Total Volume and Open Interest 61,256 101,063 +5,671  
EuroFX(CME) Weekly Monthly
Jun24 240611 107.68 107.77 107.23 107.47 -0.19 327,799 558,203 -55,819 Hover/Click
Sep24 240611 108.15 108.22 107.69 107.92 -0.20 99,977 126,735 +60,159 Hover/Click
Dec24 240611 108.57 108.69 108.17 108.40 -0.18 1,657 4,531 +1,500 Hover/Click
Total Volume and Open Interest 431,747 698,442 +7,507  
Mexican Peso(CME) Weekly Monthly
Jun24 240611 547.75 548.25 536.63 540.75 -4.00 189,283 221,038 -28,444 Hover/Click
Sep24 240611 540.00 540.38 528.75 533.00 -3.88 65,778 52,697 +35,586 Hover/Click
Total Volume and Open Interest 255,072 273,797 +7,131  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240611 61.2900 61.5000 61.1900 61.4600 +0.2400 33,883 48,436 -4,256 Hover/Click
Sep24 240611 61.2900 61.5000 61.1800 61.4600 +0.2400 10,854 13,057 +7,063 Hover/Click
Total Volume and Open Interest 44,738 61,509 +2,807  
Brazilian Real(CME) Weekly Monthly
Jul24 240611 186.25 187.00 185.70 186.25 unch 17,258 74,000 +345  
Aug24 240611 185.30 186.45 185.20 185.70 unch 643 1,299 +458  
Sep24 240611 187.40 187.40 185.05 185.10 -0.15 6 17 +5 Hover/Click
Oct24 240611 184.45 184.45 184.45 184.45 -0.15        
Total Volume and Open Interest 17,907 75,316 +808  
Bitcoin RR(CME) Weekly Monthly
Jun24 240611 69775 69895 66335 67735 -2140 4,482 17,683 -249 Hover/Click
Jul24 240611 70290 70400 66850 68210 -2180 951 10,669 +246 Hover/Click
Aug24 240611 70950 70950 67505 68850 -2285 127 2,419 +37 Hover/Click
Sep24 240611 69800 69800 68115 69405 -2355 69 661 +32 Hover/Click
Oct24 240611 69500 69935 68740 69935 -2415 8 4 +4 Hover/Click
Total Volume and Open Interest 5,637 31,466 +70  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240611 117~000 117~200 116~300 117~190 +0~260 247 3,121 -919 Hover/Click
Sep24 240611 116~270 117~260 116~270 117~230 +0~260 331,745 1,637,102 -10,504 Hover/Click
Dec24 240611 117~060 117~260 117~030 117~260 +0~260 48 188 +36 Hover/Click
Total Volume and Open Interest 332,040 1,640,411 -11,387  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240611 108~295 109~090 108~285 109~090 +0~145 406 3,503 -198 Hover/Click
Sep24 240611 109~025 109~190 109~025 109~175 +0~145 1,341,950 4,317,189 -37,048 Hover/Click
Dec24 240611 109~210 109~315 109~210 109~315 +0~145 71 169 +36 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240611 105~262 105~292 105~262 105~284 +0~080 2,574 2,161 -1,755 Hover/Click
Sep24 240611 105~312 106~094 105~312 106~082 +0~086 960,179 6,275,533 -15,584 Hover/Click
Dec24 240611 106~186 106~186 106~186 106~186 +0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240611 101~224 101~237 101~216 101~236 +0~027 329 605 +3 Hover/Click
Sep24 240611 101~283 101~317 101~281 101~313 +0~030 566,183 3,944,868 +38,127 Hover/Click
Dec24 240611 102~120 102~120 102~120 102~120 +0~030 0 10 +0 Hover/Click
Total Volume and Open Interest 566,512 3,945,483 +38,130  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240611 94.825 94.845 94.825 94.830 +0.005 39,005 273,950 -8,177  
Sep24 240611 94.975 95.005 94.975 94.990 +0.020 53,779 273,808 +1,767  
Dec24 240611 95.160 95.190 95.160 95.170 +0.030 70,980 298,816 +6,732  
Mar25 240611 95.320 95.365 95.320 95.345 +0.040 41,448 223,789 +13  
Jun25 240611 95.500 95.535 95.480 95.515 +0.055 38,350 188,809 -2,540  
Sep25 240611 95.630 95.685 95.625 95.665 +0.060 40,871 143,082 +5,582  
Dec25 240611 95.760 95.810 95.755 95.795 +0.060 52,748 172,653 +878  
Mar26 240611 95.870 95.915 95.860 95.905 +0.060 25,752 112,579 +1,353  
Jun26 240611 95.955 96.005 95.950 95.995 +0.060 17,052 59,168 +1,663  
Sep26 240611 96.030 96.075 96.020 96.065 +0.055 13,781 40,220 +444  
Dec26 240611 96.085 96.135 96.075 96.125 +0.055 14,320 72,280 -232  
Mar27 240611 96.135 96.185 96.120 96.175 +0.055 8,427 63,255 +109  
Jun27 240611 96.175 96.225 96.160 96.215 +0.055 4,359 43,934 +1,454  
Sep27 240611 96.195 96.255 96.190 96.245 +0.055 4,735 39,735 +52  
Dec27 240611 96.220 96.275 96.205 96.265 +0.060 5,410 37,690 +244  
Mar28 240611 96.235 96.280 96.215 96.275 +0.060 3,954 15,809 +250  
Jun28 240611 96.225 96.280 96.215 96.275 +0.060 2,352 11,628 +11  
Sep28 240611 96.250 96.275 96.210 96.270 +0.060 1,801 6,651 +199  
Total Volume and Open Interest 442,686 2,344,279 +8,665  
Ultra T-Bond(CBOT)
Jun24 240611 124~02 124~24 123~17 124~22 +1~09 925 32,109 -861  
Sep24 240611 123~17 124~31 123~17 124~27 +1~09 223,088 1,676,787 -5,277  
Dec24 240611 126~01 126~01 126~01 126~01 +1~09        
Total Volume and Open Interest 224,013 1,708,896 -6,138  
Ultra 10-Yr T-Note(CBOT)
Jun24 240611 112~045 112~185 112~045 112~175 +0~185 52 1,848 +0  
Sep24 240611 112~125 113~025 112~125 113~000 +0~190 376,569 2,026,136 +559  
Dec24 240611 113~110 113~110 113~110 113~110 +0~190        
Total Volume and Open Interest 376,621 2,027,984 +559  
30 Day Federal Funds(CBOT)
Jun24 240611 94.670 94.673 94.670 94.670 unch 15,100 176,403 +3,714  
Jul24 240611 94.675 94.675 94.670 94.675 unch 10,829 349,421 -138  
Aug24 240611 94.690 94.695 94.690 94.695 +0.005 43,707 327,358 +1,515  
Sep24 240611 94.735 94.745 94.735 94.740 +0.005 9,524 59,499 +4  
Oct24 240611 94.800 94.820 94.800 94.810 +0.010 54,409 221,450 +6,050  
Nov24 240611 94.860 94.880 94.860 94.870 +0.010 30,297 137,615 -4,925  
Total Volume and Open Interest 202,933 1,481,215 +15,963  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240611 142.80 142.97 142.71 142.96 +0.22 7,810 12,981 +5,837 Hover/Click
Dec24 240611 142.06 142.06 142.06 142.06 +0.22       Hover/Click
Mar25 240611 142.06 142.06 142.06 142.06 +0.22       Hover/Click
Total Volume and Open Interest 16,574 19,522 +3,452  
Euro-Buxl(EUREX)
Sep24 240611 127.38 128.38 126.66 127.82 +0.50 127,609 219,375 +6,611  
Dec24 240611 127.92 127.92 127.92 127.92 +0.52 0 2 +0  
Mar25 240611 127.96 127.96 127.96 127.96 +0.42        
Total Volume and Open Interest 127,609 219,377 +6,611  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240611 129.69 130.36 129.60 130.16 +0.51 1,020,559 1,317,962 +78,659 Hover/Click
Dec24 240611 129.20 129.70 129.20 129.70 +0.52 5 61 +2 Hover/Click
Mar25 240611 131.22 131.22 131.22 131.22 +0.55       Hover/Click
Total Volume and Open Interest 1,020,564 1,318,023 +78,661  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240611 115.27 115.65 115.22 115.59 +0.33 694,152 1,342,730 -9,350 Hover/Click
Dec24 240611 116.89 116.89 116.89 116.89 +0.31       Hover/Click
Mar25 240611 116.22 116.22 116.22 116.22 +0.26       Hover/Click
Total Volume and Open Interest 694,152 1,342,730 -9,350  
Euro-Schatz(EUREX)
Sep24 240611 105.21 105.39 105.19 105.35 +0.14 672,581 2,280,689 +51,457  
Dec24 240611 105.77 105.82 105.77 105.82 +0.33 0 32 +0  
Mar25 240611 106.39 106.39 106.39 106.39 -0.32        
Total Volume and Open Interest 672,581 2,280,721 +51,457  
3-Mth Euribor(EUREX)
Jun24 240611 96.255 96.260 96.255 96.260 unch 344 7,684 +61  
Sep24 240611 96.395 96.410 96.390 96.410 +0.010 28,436 4,769 -24,902  
Dec24 240611 96.570 96.600 96.565 96.600 +0.025 27,313 4,584 -105  
Total Volume and Open Interest 116,576 68,113 -24,589  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240611 96~20 96~25 96~20 96~24 +0~20 0 62 +0 Hover/Click
Sep24 240611 96~16 96~27 96~11 96~23 +0~16 218,037 652,935 +898 Hover/Click
Total Volume and Open Interest 218,037 653,177 +898  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240611 96.255 96.260 96.250 96.260 unch 97,791 730,344 +8,060  
Sep24 240611 96.395 96.410 96.385 96.405 +0.005 230,492 564,744 +4,707  
Dec24 240611 96.570 96.605 96.560 96.600 +0.025 189,319 535,090 -2,732  
Total Volume and Open Interest 1,455,429 4,499,919 +39,257  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240611 95.65 95.65 95.64 95.65 unch 18,966 224,299 -1,544  
Sep24 240611 95.61 95.63 95.60 95.62 -0.03 29,714 310,262 +491  
Dec24 240611 95.65 95.65 95.62 95.64 -0.06 25,707 233,837 -4,388  
Mar25 240611 95.71 95.72 95.69 95.71 -0.08 11,168 131,025 -1,054  
Jun25 240611 95.80 95.82 95.78 95.81 -0.08 9,858 117,284 -3,077  
Sep25 240611 95.89 95.91 95.87 95.90 -0.08 9,083 88,883 -578  
Dec25 240611 95.96 95.98 95.94 95.97 -0.09 6,511 99,345 -102  
Mar26 240611 96.01 96.03 95.98 96.02 -0.08 4,605 64,742 +1,591  
Jun26 240611 96.02 96.05 96.01 96.04 -0.09 647 13,876 +180  
Sep26 240611 96.05 96.05 96.05 96.05 -0.09 61 1,830 +50  
Total Volume and Open Interest 116,406 1,286,303 -8,446  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240611 95.68 95.68 95.63 95.67 -0.10 155,060 1,232,227 +10,914  
Sep24 240611 95.68 95.69 95.63 95.67 -0.11 28,496 27,493 +17,594  
Total Volume and Open Interest 183,556 1,259,720 +28,508  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240611 96.03 96.03 96.00 96.02 -0.08 107,446 894,717 -3,735  
Sep24 240611 96.06 96.06 96.03 96.05 -0.09 1,213 15,249 +1,034  
Total Volume and Open Interest 108,659 909,966 -2,701  
Gold(CMX) Weekly Monthly
Jun24 240611 2300.0 2314.1 2298.6 2307.5 -0.2 69 529 -26 Hover/Click
Aug24 240611 2329.5 2337.3 2314.5 2326.6 -0.4 142,888 356,712 -8,330 Hover/Click
Oct24 240611 2350.2 2359.6 2337.6 2349.1 -0.5 1,112 19,375 +109 Hover/Click
Dec24 240611 2373.3 2382.3 2360.0 2371.6 -0.7 3,636 41,950 +1,300 Hover/Click
Feb25 240611 2388.5 2404.0 2382.2 2394.0 -0.7 343 6,796 +15 Hover/Click
Apr25 240611 2415.9 2420.5 2402.2 2413.8 -0.5 74 3,834 +2 Hover/Click
Jun25 240611 2434.6 2434.6 2434.6 2434.6 -0.4 8 1,374 -2 Hover/Click
Aug25 240611 2442.2 2465.0 2441.7 2454.0 -0.4 9 36 +5 Hover/Click
Oct25 240611 2473.0 2473.0 2473.0 2473.0 -0.4 0 24 +0 Hover/Click
Dec25 240611 2491.1 2491.1 2491.1 2491.1 -0.4 0 2,075 +0 Hover/Click
Feb26 240611 2511.3 2511.3 2511.3 2511.3 -0.4 0 1 +0 Hover/Click
Apr26 240611 2531.4 2531.4 2531.4 2531.4 -0.4       Hover/Click
Total Volume and Open Interest 148,889 435,003 -6,805  
Silver(CMX) Weekly Monthly
Jul24 240611 2995.0 2998.5 2913.5 2923.1 -64.3 68,543 112,319 -7,252 Hover/Click
Sep24 240611 3020.0 3029.0 2948.0 2954.8 -64.7 19,048 49,080 +7,275 Hover/Click
Dec24 240611 3051.0 3065.0 2992.0 2998.8 -65.5 1,944 14,184 +257 Hover/Click
Mar25 240611 3040.0 3107.5 3040.0 3042.2 -65.2 250 2,682 +45 Hover/Click
May25 240611 3071.0 3082.5 3070.5 3070.5 -64.9 36 298 +7 Hover/Click
Jul25 240611 3110.5 3136.0 3097.7 3097.7 -64.9 2 66 +0 Hover/Click
Sep25 240611 3119.8 3119.8 3119.8 3119.8 -64.9 0 2 +0 Hover/Click
Total Volume and Open Interest 90,162 179,023 +378  
Platinum(NYMEX) Weekly Monthly
Jul24 240611 978.9 978.9 954.0 958.9 -17.8 24,202 63,236 -4,241 Hover/Click
Oct24 240611 990.1 990.1 967.3 972.4 -18.0 4,631 26,269 +1,776 Hover/Click
Jan25 240611 995.2 995.2 979.2 983.9 -18.3 265 1,952 +100 Hover/Click
Apr25 240611 1005.5 1005.5 988.5 993.9 -18.7 169 526 -14 Hover/Click
Total Volume and Open Interest 29,269 92,025 -2,404  
Palladium(NYMEX) Weekly Monthly
Jun24 240611 876.90 876.90 876.90 876.90 -19.50 0 4 +0 Hover/Click
Sep24 240611 914.50 914.50 887.00 890.40 -20.10 4,708 25,467 +480 Hover/Click
Dec24 240611 922.50 922.50 899.50 899.90 -20.20 112 380 +60 Hover/Click
Total Volume and Open Interest 4,822 25,893 +541  
Copper(CMX) Weekly Monthly
Jul24 240611 455.85 456.50 444.25 451.00 -3.35 60,278 97,960 -9,981 Hover/Click
Sep24 240611 455.65 456.10 443.55 449.40 -5.00 29,211 108,224 +2,224 Hover/Click
Dec24 240611 455.95 457.30 444.85 450.05 -5.60 5,439 43,752 +613 Hover/Click
Mar25 240611 457.65 457.80 446.55 451.30 -5.75 1,567 10,574 +401 Hover/Click
May25 240611 451.45 459.05 447.60 452.00 -5.90 514 3,024 +141 Hover/Click
Total Volume and Open Interest 99,448 276,359 -6,084  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240611 38898 38932 38481 38794 -135 107,468 103,149 +1,028 Hover/Click
Sep24 240611 39316 39346 38891 39201 -138 1,310 3,430 +282 Hover/Click
Dec24 240611 39548 39548 39298 39548 -138 1 78 +0 Hover/Click
Mar25 240611 39920 39920 39716 39920 -138 1 4 +1 Hover/Click
Total Volume and Open Interest 108,780 106,661 +1,311  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240611 38900 38933 38482 38794 -135 84,005 20,545 +530 Hover/Click
Sep24 240611 39329 39342 38891 39201 -138 2,397 1,725 +151 Hover/Click
Dec24 240611 39282 39548 39282 39548 -138 13 35 +1 Hover/Click
Mar25 240611 39920 39920 39720 39920 -138 1 2 +0 Hover/Click
Total Volume and Open Interest 86,416 22,307 +682  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240611 5369.75 5386.25 5334.50 5384.00 +12.75 1,185,881 2,113,765 +18,726 Hover/Click
Sep24 240611 5434.00 5450.25 5398.50 5448.25 +13.00 30,707 118,174 +11,626 Hover/Click
Dec24 240611 5491.00 5511.25 5461.00 5509.75 +12.75 117 5,782 +119 Hover/Click
Mar25 240611 5570.25 5570.25 5540.25 5570.25 +13.00 3 513 +0 Hover/Click
Total Volume and Open Interest 1,216,708 2,239,181 +30,471  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240611 5370.00 5386.25 5334.25 5384.00 +12.75 793,751 289,841 +1,423 Hover/Click
Sep24 240611 5434.25 5451.00 5398.50 5448.25 +13.00 10,512 7,807 +502 Hover/Click
Dec24 240611 5492.25 5510.75 5461.75 5509.75 +12.75 116 1,036 +4 Hover/Click
Mar25 240611 5570.25 5570.25 5534.50 5570.25 +13.00 0 37 +0 Hover/Click
Total Volume and Open Interest 804,386 298,757 +1,924  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240611 19107.25 19257.50 18994.50 19242.25 +132.50 571,666 241,692 +216 Hover/Click
Sep24 240611 19355.75 19510.25 19248.25 19496.50 +134.00 6,558 12,243 +2,190 Hover/Click
Dec24 240611 19577.25 19742.50 19489.75 19729.50 +136.75 49 315 +3 Hover/Click
Total Volume and Open Interest 578,273 254,264 +2,409  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240611 19106.00 19257.75 18994.75 19242.25 +132.50 1,089,354 82,863 +2,713 Hover/Click
Sep24 240611 19355.75 19511.75 19248.00 19496.50 +134.00 23,043 9,301 +566 Hover/Click
Dec24 240611 19589.25 19751.25 19485.00 19729.50 +136.75 474 655 +96 Hover/Click
Total Volume and Open Interest 1,112,876 92,848 +3,375  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240611 2930.80 2932.40 2888.80 2916.10 -14.30 10,255 38,346 +96 Hover/Click
Sep24 240611 2927.80 2948.20 2922.50 2948.20 -14.40 27 36 +18 Hover/Click
Dec24 240611 2960.00 2960.00 2960.00 2960.00 -13.20       Hover/Click
Total Volume and Open Interest 10,282 38,382 +114  
Volatility Index(CBOE)
Jun24 240611 13.00 13.50 12.90 12.97 -0.06 74,023 123,633 -11,656  
Jul24 240611 14.20 14.55 14.15 14.24 unch 65,510 149,965 +9,687  
Aug24 240611 14.96 15.18 14.85 14.91 -0.05 16,452 55,138 +1,237  
Sep24 240611 15.60 15.80 15.50 15.56 -0.04 10,914 36,367 +1,135  
Total Volume and Open Interest 178,300 431,422 +1,517  
S & P 600(CME)
Jun24 240611 1286.80 1286.80 1276.80 1286.80 -5.40 0 584 +0  
Sep24 240611 1300.50 1300.50 1300.50 1300.50 -5.50        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240611 2035.80 2037.40 2005.60 2027.70 -8.20 164,552 460,221 -4,143 Hover/Click
Sep24 240611 2059.60 2059.70 2028.10 2050.40 -8.20 3,300 5,772 +1,384 Hover/Click
Dec24 240611 2066.70 2066.70 2066.70 2066.70 -7.80       Hover/Click
Total Volume and Open Interest 167,852 465,993 -2,759  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240611 2033.60 2037.50 2005.60 2027.70 -8.20 45,380 31,940 -815 Hover/Click
Sep24 240611 2059.80 2059.90 2028.30 2050.40 -8.20 1,446 3,174 +193 Hover/Click
Dec24 240611 2066.70 2066.70 2066.70 2066.70 -7.80 2 11 +1 Hover/Click
Total Volume and Open Interest 46,831 35,133 -618  
Nikkei 225(CME)
Jun24 240611 39185 39340 38805 38900 -285 17,031 8,907 -4,671  
Sep24 240611 39260 39430 38890 38985 -280 12,818 9,422 +7,758  
Total Volume and Open Interest 29,849 18,329 +3,087  
Nikkei 225(SGX) Weekly Monthly
Jun24 240611 38980 39345 38815 39195 +215 51,993 90,962 -1,592  
Sep24 240611 38990 39345 38820 39220 +220 23,209 26,106 +17,918  
Dec24 240611 38915 38915 38915 38915 +220 0 4,550 +0  
Total Volume and Open Interest 75,202 124,969 +16,326  
Nikkei 225 Mini(JPX)
Jun24 240611 38900 39340 38810 39180 +180 786,263 405,552 +12,174  
Sep24 240611 38900 39345 38815 39190 +190 119,825 62,436 +26,668  
Dec24 240611 38680 39120 38595 38950 +190 3,075 5,918 +138  
Total Volume and Open Interest 920,631 503,135 +39,878  
Nikkei 225(JPX)
Jun24 240611 38910 39350 38820 39180 +180 74,152 192,792 -4,456  
Sep24 240611 38900 39350 38820 39190 +190 40,118 64,177 +37,878  
Dec24 240611 38630 39070 38630 38950 +190 63 40,965 +38  
Total Volume and Open Interest 114,337 322,859 +32,459  
Nikkei 225(CME) Yen
Jun24 240611 39180 39340 38805 38905 -280 33,791 35,747 -6,854  
Sep24 240611 39170 39350 38815 38910 -280 13,766 15,454 +8,917  
Dec24 240611 38935 38935 38935 38935 -250        
Total Volume and Open Interest 47,559 51,201 +2,063  
Nikkei 225(CME) e-Mini Yen
Jun24 240611 38905 38905 38905 38905 -280 0 1 +0  
Sep24 240611 38910 38910 38910 38910 -280        
Dec24 240611 38935 38935 38935 38935 -250        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240611 7909.0 7933.0 7759.0 7790.5 -105.5 83,611 184,477 -1,226  
Jul24 240611 7936.0 7953.5 7793.5 7812.0 -106.0 745 3,636 +2,107  
Aug24 240611 7837.5 7837.5 7837.5 7837.5 -106.5        
Sep24 240611 7898.0 7898.0 7862.0 7868.0 -106.5 15 32 +1  
Dec24 240611 7925.5 7925.5 7925.5 7925.5 -110.0 1 20 +0  
Mar25 240611 7994.0 7994.0 7994.0 7994.0 -101.0        
Total Volume and Open Interest 84,372 188,165 +882  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240611 18072 18215 17920 18117 -156 103,904 132,857 +431  
Jul24 240611 17950 18100 17822 18010 -165 385 4,124 -72  
Aug24 240611 18019 18047 18019 18047 -169 2 4 +2  
Total Volume and Open Interest 104,517 152,484 +408  
DAX(EUREX) Weekly Monthly
Jun24 240611 18548.0 18575.0 18299.0 18396.0 -118.0 42,885 66,257 -656  
Sep24 240611 18746.0 18761.0 18508.0 18593.0 -119.0 1,406 2,392 +1,251  
Dec24 240611 18855.0 18855.0 18781.0 18781.0 -120.0 3 161 +2  
Total Volume and Open Interest 44,294 68,810 +597  
Mini-DAX(EUREX)
Jun24 240611 18549.0 18575.0 18299.0 18396.0 -118.0 32,678 10,383 -974  
Sep24 240611 18725.0 18770.0 18507.0 18593.0 -119.0 106 212 -11  
Dec24 240611 18781.0 18781.0 18781.0 18781.0 -120.0 0 9 +0  
Total Volume and Open Interest 32,784 10,604 -985  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240611 5031 5040 4943 4969 -45 819,605 2,610,015 +8,920  
Sep24 240611 5073 5085 4988 5014 -45 29,856 111,785 +5,875  
Dec24 240611 5046 5046 5046 5046 -46 0 40,527 +0  
Total Volume and Open Interest 849,461 2,767,783 +14,795  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240611 12144 12188 12036 12075 -58 26,708 173,322 +1,542  
Sep24 240611 12196 12196 12109 12119 -58 1,370 3,734 +1,343  
Dec24 240611 12167 12167 12167 12167 -59 0 1,241 +0  
Total Volume and Open Interest 28,078 178,305 +2,885  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240611 8249.50 8273.50 8121.00 8149.00 -85.50 76,471 541,738 -725  
Sep24 240611 8288.00 8313.00 8171.00 8194.00 -85.50 1,297 3,442 +914  
Dec24 240611 8261.00 8261.00 8261.00 8261.00 -79.00 0 239 +0  
Total Volume and Open Interest 77,768 545,419 +189  
SPI 200(SFE) Weekly Monthly
Jun24 240611 7825.0 7825.0 7744.0 7763.0 -121.0 34,829 293,917 +4,438  
Sep24 240611 7778.0 7778.0 7740.0 7751.0 -119.0 625 820 +570  
Dec24 240611 7734.0 7734.0 7734.0 7734.0 -119.0 0 44 +0  
Total Volume and Open Interest 35,454 295,396 +5,008  
FTSE MIB(ISE)
Jun24 240611 34585.00 34685.00 33760.00 33916.00 -668.00 14,750 118,356 -339  
Sep24 240611 34775.00 34775.00 33995.00 34096.00 -668.00 258 1,745 +48  
Dec24 240611 34046.00 34046.00 34046.00 34046.00 -668.00        
Total Volume and Open Interest 15,008 120,101 -291  
KOSPI 200(KFE)
Jun24 240611 367.35 369.25 366.45 368.85 +0.85 257,316 217,857 -36,643  
Sep24 240611 370.05 371.65 368.95 371.35 +0.95 12,605 88,785 +56,901  
Dec24 240611 372.40 373.50 372.00 373.30 +0.50 22 17,796 +389  
Total Volume and Open Interest 269,950 330,135 +20,647  
GSCI(CME) Weekly Monthly
Jun24 240611 572.00 575.55 570.90 573.90 +1.80 85 399 -24  
Jul24 240611 571.60 574.45 570.25 573.40 +2.10 67 132 +60  
Aug24 240611 570.90 570.90 570.90 570.90 -2.90        
Total Volume and Open Interest 152 531 +36  
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?