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 Thu June 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240613 1177.00 1191.25 1171.00 1189.50 +12.25 161,099 226,309 -22,497 Hover/Click
Aug24 240613 1167.00 1179.75 1161.00 1178.25 +11.50 39,997 71,326 -269 Hover/Click
Sep24 240613 1143.00 1157.75 1139.25 1157.50 +14.50 20,382 37,133 -778 Hover/Click
Nov24 240613 1147.25 1161.00 1143.50 1160.25 +13.00 112,152 299,177 +18,979 Hover/Click
Jan25 240613 1161.50 1171.75 1156.25 1171.00 +10.75 13,188 52,422 +950 Hover/Click
Mar25 240613 1161.75 1171.00 1158.50 1170.25 +8.00 12,767 75,663 +225 Hover/Click
May25 240613 1168.25 1174.75 1163.75 1174.00 +6.50 4,994 21,903 +173 Hover/Click
Jul25 240613 1172.75 1180.25 1170.00 1179.75 +6.00 2,736 11,217 +519 Hover/Click
Aug25 240613 1172.25 1172.50 1172.25 1172.50 +4.75 135 1,217 +4 Hover/Click
Sep25 240613 1148.50 1148.50 1148.50 1148.50 +4.25 102 261 +28 Hover/Click
Nov25 240613 1135.00 1141.25 1131.00 1141.00 +5.75 1,378 9,614 +195 Hover/Click
Jan26 240613 1149.50 1149.50 1149.50 1149.50 +5.50 28 93 +13 Hover/Click
Mar26 240613 1148.25 1148.25 1148.25 1148.25 +5.50 17 31 +5 Hover/Click
May26 240613 1151.00 1151.00 1151.00 1151.00 +5.25 2 43 -1 Hover/Click
Total Volume and Open Interest 368,994 806,635 -2,469  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240613 360.20 369.40 359.00 368.30 +8.10 93,953 125,704 -13,871 Hover/Click
Aug24 240613 351.00 358.10 350.10 357.50 +6.20 33,257 60,067 +1,431 Hover/Click
Sep24 240613 347.10 353.40 346.00 352.70 +5.60 20,746 42,845 +2,334 Hover/Click
Oct24 240613 347.00 353.20 346.10 352.40 +5.20 14,672 33,145 +1,255 Hover/Click
Dec24 240613 352.10 358.10 350.90 357.20 +5.00 58,643 163,701 +8,615 Hover/Click
Jan25 240613 353.30 358.50 352.20 357.60 +4.30 5,211 22,558 +97 Hover/Click
Mar25 240613 352.50 356.60 351.50 356.20 +3.40 3,026 21,805 +413 Hover/Click
May25 240613 352.70 355.90 351.40 355.40 +2.70 1,145 7,090 -16 Hover/Click
Jul25 240613 354.30 356.90 352.90 356.50 +2.20 445 3,358 +67 Hover/Click
Aug25 240613 354.50 355.40 351.90 355.20 +2.10 60 1,431 +3 Hover/Click
Total Volume and Open Interest 231,240 483,463 +357  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240613 43.94 44.00 43.32 43.86 +0.07 78,853 151,015 -15,899 Hover/Click
Aug24 240613 44.14 44.21 43.54 44.08 +0.08 26,961 82,776 +5,996 Hover/Click
Sep24 240613 44.15 44.22 43.58 44.12 +0.11 10,657 47,470 +617 Hover/Click
Oct24 240613 44.09 44.09 43.48 44.01 +0.12 6,374 33,220 +802 Hover/Click
Dec24 240613 44.18 44.25 43.64 44.16 +0.11 46,474 174,214 +7,358 Hover/Click
Jan25 240613 44.23 44.38 43.80 44.28 +0.07 5,265 30,335 +171 Hover/Click
Mar25 240613 44.48 44.57 44.00 44.42 +0.02 2,352 25,761 +694 Hover/Click
May25 240613 44.64 44.76 44.21 44.56 -0.03 688 8,936 +41 Hover/Click
Jul25 240613 44.81 44.90 44.39 44.67 -0.08 602 4,707 +167 Hover/Click
Aug25 240613 44.30 44.50 44.30 44.48 -0.12 87 1,379 +15 Hover/Click
Total Volume and Open Interest 178,539 565,957 +27  
Canola(WCE) Weekly Monthly
Jul24 240613 630.5 632.1 618.6 626.6 -5.3 24,809 51,823 -11,289 Hover/Click
Nov24 240613 646.9 648.6 636.1 639.9 -8.5 46,123 161,359 +13,793 Hover/Click
Jan25 240613 653.8 654.1 642.9 646.2 -9.0 5,842 19,975 +748 Hover/Click
Mar25 240613 656.9 656.9 646.5 650.2 -8.7 1,208 7,512 +467 Hover/Click
May25 240613 653.6 657.0 649.0 653.4 -8.3 219 4,184 +12 Hover/Click
Jul25 240613 650.0 652.1 650.0 652.1 -7.4 13 354 +7 Hover/Click
Total Volume and Open Interest 78,233 245,827 +3,742  
Corn(CBOT) Weekly Monthly
Jul24 240613 453.50 460.50 453.50 458.50 +4.25 276,468 442,671 -50,198 Hover/Click
Sep24 240613 456.50 464.00 456.00 463.50 +6.75 144,560 456,340 +24,554 Hover/Click
Dec24 240613 468.50 476.50 468.25 476.00 +7.25 140,035 492,169 +10,722 Hover/Click
Mar25 240613 479.75 487.00 479.50 486.25 +6.50 18,936 78,743 +1,501 Hover/Click
May25 240613 487.00 494.00 486.75 493.50 +6.50 9,683 23,630 +44 Hover/Click
Jul25 240613 492.25 499.50 492.25 499.25 +6.75 7,855 45,778 +613 Hover/Click
Sep25 240613 477.50 482.75 477.50 482.25 +5.50 545 6,988 +195 Hover/Click
Dec25 240613 478.25 484.50 478.25 483.25 +4.75 1,575 36,246 +39 Hover/Click
Mar26 240613 490.25 493.50 490.25 492.75 +4.50 13 1,372 -2 Hover/Click
May26 240613 498.75 498.75 498.75 498.75 +4.25 7 161 +0 Hover/Click
Total Volume and Open Interest 599,736 1,587,770 -12,541  
Wheat(CBOT) Weekly Monthly
Jul24 240613 614.50 627.25 612.50 620.00 +3.00 84,288 119,097 -10,040 Hover/Click
Sep24 240613 634.00 644.75 631.25 637.75 +1.75 57,937 118,377 +5,480 Hover/Click
Dec24 240613 657.50 667.25 655.50 660.75 +0.50 30,194 100,096 +1,397 Hover/Click
Mar25 240613 674.50 684.25 674.00 677.50 -1.00 8,023 27,822 +197 Hover/Click
May25 240613 684.00 692.75 682.75 686.25 -1.25 3,314 6,606 +223 Hover/Click
Jul25 240613 683.50 691.25 681.50 683.50 -3.25 1,987 16,469 +157 Hover/Click
Total Volume and Open Interest 186,110 393,234 -2,544  
Wheat(KCBT) Weekly Monthly
Jul24 240613 635.00 641.50 629.00 636.75 -0.50 48,540 60,482 -8,124 Hover/Click
Sep24 240613 649.00 653.50 641.75 647.50 -2.75 43,101 87,173 +6,230 Hover/Click
Dec24 240613 669.00 674.00 662.75 667.00 -4.00 23,882 61,754 +442 Hover/Click
Mar25 240613 684.75 688.25 677.00 680.00 -5.50 2,397 15,099 +328 Hover/Click
May25 240613 689.50 693.00 682.50 685.75 -5.00 905 2,850 +119 Hover/Click
Jul25 240613 676.25 682.50 674.25 676.00 -4.75 358 3,273 +43 Hover/Click
Sep25 240613 678.00 685.00 677.75 678.75 -5.00 44 405 +16 Hover/Click
Total Volume and Open Interest 119,230 231,343 -945  
Wheat(MGE) Weekly Monthly
Jul24 240613 668.25 675.75 665.75 667.00 -1.25 6,467 18,462 -2,026 Hover/Click
Sep24 240613 679.00 686.00 675.75 676.75 -2.00 8,434 27,324 +2,708 Hover/Click
Dec24 240613 698.25 704.50 695.00 695.50 -2.25 2,416 14,670 +1,087 Hover/Click
Mar25 240613 716.00 719.25 710.50 711.50 -1.50 122 2,475 -14 Hover/Click
May25 240613 723.25 723.25 719.25 719.25 -1.25 11 408 +5 Hover/Click
Jul25 240613 721.50 721.50 721.50 721.50 unch 7 125 +0 Hover/Click
Total Volume and Open Interest 17,466 63,992 +1,760  
Oats(CBOT) Weekly Monthly
Jul24 240613 332.75 333.00 327.25 328.50 -2.25 323 1,564 -21 Hover/Click
Sep24 240613 334.00 336.00 330.50 332.50 -3.00 221 814 +105 Hover/Click
Dec24 240613 349.50 351.50 344.00 346.00 -4.00 301 1,603 +112 Hover/Click
Mar25 240613 355.50 355.50 355.50 355.50 -4.50 16 10 +5 Hover/Click
Total Volume and Open Interest 861 3,998 +201  
Rough Rice(CBOT) Weekly Monthly
Jul24 240613 18.23 18.61 18.18 18.55 +0.32 348 2,530 -154 Hover/Click
Sep24 240613 15.33 15.60 15.30 15.55 +0.23 220 5,330 +44 Hover/Click
Nov24 240613 15.65 15.65 15.65 15.65 +0.23 18 444 +16 Hover/Click
Jan25 240613 15.76 15.76 15.76 15.76 +0.22 0 75 +0 Hover/Click
Total Volume and Open Interest 586 8,432 -94  
Live Cattle(CME) Weekly Monthly
Jun24 240613 183.650 184.850 182.500 184.830 +1.180 1,806 9,133 -840 Hover/Click
Aug24 240613 178.435 179.685 176.850 179.500 +1.170 16,775 122,099 -1,943 Hover/Click
Oct24 240613 181.000 181.880 179.600 181.700 +0.650 10,639 64,640 +1,238 Hover/Click
Dec24 240613 184.750 185.535 183.485 185.285 +0.500 6,367 42,590 +345 Hover/Click
Feb25 240613 187.750 188.500 186.500 188.235 +0.450 2,291 17,368 +392 Hover/Click
Apr25 240613 189.400 190.150 188.235 189.850 +0.365 1,020 10,797 -17 Hover/Click
Total Volume and Open Interest 39,609 274,909 -595  
Feeder Cattle(CME) Weekly Monthly
Aug24 240613 257.700 258.300 254.350 257.480 -0.105 5,122 22,316 -116 Hover/Click
Sep24 240613 258.480 259.100 255.300 258.300 -0.180 1,986 7,428 -98 Hover/Click
Oct24 240613 258.685 259.480 255.700 258.730 -0.120 2,113 7,645 +54 Hover/Click
Nov24 240613 257.980 259.100 255.485 258.550 -0.050 1,068 5,220 +154 Hover/Click
Jan25 240613 256.800 257.025 253.950 256.935 +0.100 381 3,133 +31 Hover/Click
Mar25 240613 257.000 257.800 254.630 257.700 +0.175 205 1,576 +48 Hover/Click
Apr25 240613 259.400 259.935 256.880 259.835 +0.250 56 397 +14 Hover/Click
Total Volume and Open Interest 10,954 47,924 +99  
Lean Hogs(CME) Weekly Monthly
Jun24 240613 91.730 91.880 91.630 91.750 -0.280 4,521 11,458 -966 Hover/Click
Jul24 240613 92.980 94.580 92.480 92.780 -0.920 37,327 45,562 -7,748 Hover/Click
Aug24 240613 89.250 90.680 88.230 88.600 -1.350 31,494 83,067 +5,875 Hover/Click
Oct24 240613 76.550 77.500 75.330 75.730 -1.320 17,355 57,960 -167 Hover/Click
Dec24 240613 71.100 71.950 70.300 70.600 -0.900 9,941 45,897 +1,031 Hover/Click
Feb25 240613 75.480 76.200 74.800 75.080 -0.800 3,363 16,067 +183 Hover/Click
Apr25 240613 80.780 81.180 79.980 80.200 -0.730 1,472 8,274 +522 Hover/Click
May25 240613 84.900 84.900 84.900 84.900 -0.650 1 142 +1  
Total Volume and Open Interest 105,714 271,224 -1,178  
Class III Milk(CME) Weekly Monthly
Jun24 240613 19.87 20.00 19.84 19.89 +0.12 148 3,972 -28 Hover/Click
Jul24 240613 20.68 21.16 20.67 21.09 +0.49 606 5,012 -3 Hover/Click
Aug24 240613 21.15 21.62 21.15 21.56 +0.49 295 3,193 +153 Hover/Click
Sep24 240613 20.88 21.21 20.87 21.18 +0.36 98 2,149 +27 Hover/Click
Oct24 240613 20.45 20.60 20.45 20.52 +0.17 37 1,473 +13 Hover/Click
Nov24 240613 19.92 20.00 19.92 19.97 +0.15 21 1,396 +11 Hover/Click
Dec24 240613 19.45 19.45 19.45 19.45 +0.07 19 1,230 +17 Hover/Click
Jan25 240613 19.00 19.10 19.00 19.05 +0.12 3 675 -2 Hover/Click
Feb25 240613 18.95 18.95 18.95 18.95 +0.10 2 689 -2 Hover/Click
Mar25 240613 18.85 18.86 18.85 18.85 unch 3 646 -1 Hover/Click
Apr25 240613 18.95 18.95 18.95 18.95 +0.10 0 491 +0 Hover/Click
May25 240613 18.90 18.90 18.90 18.90 +0.05 0 446 +0 Hover/Click
Jun25 240613 18.84 18.85 18.84 18.84 +0.08 0 304 +0 Hover/Click
Total Volume and Open Interest 1,232 22,453 +185  
Cocoa(ICE) Weekly Monthly
Jul24 240613 10595 11000 10491 10810 +271 7,296 13,517 -2,972 Hover/Click
Sep24 240613 9900 10308 9796 10110 +257 13,488 48,225 +2,429 Hover/Click
Dec24 240613 8715 9004 8550 8840 +190 7,328 41,882 -4 Hover/Click
Mar25 240613 7659 7862 7486 7708 +99 3,581 20,247 +431 Hover/Click
May25 240613 7181 7309 6978 7173 +107 1,629 8,336 +67 Hover/Click
Jul25 240613 6892 6996 6775 6872 +112 756 5,626 -18 Hover/Click
Sep25 240613 6639 6741 6524 6615 +113 296 1,773 -43 Hover/Click
Total Volume and Open Interest 34,511 141,246 -86  
Coffee "C"(ICE) Weekly Monthly
Jul24 240613 224.35 229.30 224.10 226.05 +1.70 33,754 25,053 -22,320 Hover/Click
Sep24 240613 224.40 229.55 224.15 226.25 +1.40 40,059 101,620 -4,042 Hover/Click
Dec24 240613 222.70 228.00 222.70 225.00 +1.40 11,978 49,435 +1,099 Hover/Click
Mar25 240613 221.00 226.15 221.00 223.55 +1.20 5,735 26,955 +575 Hover/Click
May25 240613 219.75 223.95 219.75 221.80 +0.90 1,402 6,128 +217 Hover/Click
Jul25 240613 218.35 222.10 218.35 220.30 +0.75 685 2,862 -11 Hover/Click
Total Volume and Open Interest 93,942 220,356 -24,463  
Orange Juice(ICE) Weekly Monthly
Jul24 240613 425.65 426.80 406.05 411.30 -14.65 1,295 5,717 -579 Hover/Click
Sep24 240613 421.40 424.00 402.65 408.80 -12.65 904 4,173 +488 Hover/Click
Nov24 240613 417.00 417.85 400.50 405.55 -12.10 33 595 +15 Hover/Click
Jan25 240613 396.00 398.80 396.00 398.80 -11.35 0 92 +0 Hover/Click
Mar25 240613 393.60 393.60 388.85 389.70 -9.70 0 25 +0 Hover/Click
May25 240613 375.00 375.00 375.00 375.00 -9.70 0 1 +0 Hover/Click
Total Volume and Open Interest 2,232 10,604 -76  
Sugar #11(ICE) Weekly Monthly
Jul24 240613 19.05 19.64 19.05 19.59 +0.49 85,538 186,459 -18,439 Hover/Click
Oct24 240613 19.08 19.67 19.05 19.64 +0.56 87,160 321,979 +25,058 Hover/Click
Mar25 240613 19.22 19.76 19.19 19.73 +0.51 27,178 157,275 +2,946 Hover/Click
May25 240613 18.54 18.94 18.51 18.91 +0.37 11,306 75,765 +1,756 Hover/Click
Jul25 240613 18.25 18.56 18.22 18.50 +0.28 9,139 57,384 -565 Hover/Click
Oct25 240613 18.18 18.42 18.17 18.33 +0.18 5,447 31,813 -118 Hover/Click
Mar26 240613 18.30 18.49 18.29 18.39 +0.12 2,595 17,226 +616 Hover/Click
May26 240613 17.81 17.89 17.71 17.79 +0.06 1,074 7,156 +116 Hover/Click
Jul26 240613 17.52 17.58 17.43 17.49 +0.01 1,006 7,261 +262 Hover/Click
Total Volume and Open Interest 231,690 869,800 +11,758  
London Cocoa(LCE) Weekly Monthly
Jul24 240613 8675 9150 8675 9035 +376 3,774 39,455 -1,169 Hover/Click
Sep24 240613 7945 8299 7925 8222 +297 6,910 53,355 -24 Hover/Click
Dec24 240613 6899 7100 6899 7024 +175 5,219 54,477 +267 Hover/Click
Mar25 240613 6050 6186 6030 6115 +122 4,417 49,208 +777 Hover/Click
May25 240613 5611 5731 5594 5673 +134 1,468 19,179 -72 Hover/Click
Jul25 240613 5370 5476 5326 5403 +129 1,620 11,161 -470 Hover/Click
Sep25 240613 5140 5268 5084 5169 +113 164 6,361 +6 Hover/Click
Total Volume and Open Interest 23,617 242,712 -683  
London Sugar(LCE) Weekly Monthly
Aug24 240613 556.00 568.00 555.30 567.40 +12.60 6,060 40,283 -571 Hover/Click
Oct24 240613 537.60 549.20 536.90 548.80 +12.70 2,310 22,989 +138 Hover/Click
Dec24 240613 525.90 537.50 525.30 537.00 +12.20 763 13,104 -145 Hover/Click
Mar25 240613 525.20 535.20 524.70 535.10 +10.60 501 11,916 +82 Hover/Click
May25 240613 523.40 531.20 522.10 530.40 +7.80 202 4,061 -37 Hover/Click
Total Volume and Open Interest 10,134 98,852 -509  
Cotton(ICE) Weekly Monthly
Jul24 240613 71.73 72.20 71.30 71.35 -0.39 18,968 34,345 -10,999 Hover/Click
Oct24 240613 72.60 73.50 72.60 73.31 +0.58 35 286 -7 Hover/Click
Dec24 240613 71.60 72.17 71.20 71.79 +0.14 26,776 139,319 +4,492 Hover/Click
Mar25 240613 73.06 73.53 72.77 73.31 +0.15 4,832 26,531 +1,120 Hover/Click
May25 240613 74.98 74.99 74.33 74.78 +0.15 1,220 6,927 +469 Hover/Click
Jul25 240613 75.78 75.92 75.50 75.82 +0.14 480 3,932 +126 Hover/Click
Total Volume and Open Interest 53,127 218,520 -4,725  
Crude Oil(NYM) Weekly Monthly
Jul24 240613 78.37 78.89 77.67 78.62 +0.12 322,285 177,666 -30,862 Hover/Click
Aug24 240613 78.01 78.54 77.35 78.26 +0.11 209,177 308,841 +14,554 Hover/Click
Sep24 240613 77.54 78.10 76.95 77.82 +0.14 123,807 225,568 +1,235 Hover/Click
Oct24 240613 76.95 77.59 76.47 77.31 +0.18 50,700 137,140 +8,704 Hover/Click
Nov24 240613 76.39 77.05 75.96 76.78 +0.20 33,333 69,499 +4,568 Hover/Click
Dec24 240613 75.85 76.53 75.47 76.25 +0.21 74,683 192,263 +1,759 Hover/Click
Jan25 240613 75.37 76.05 75.02 75.75 +0.19 14,523 50,517 +2,243 Hover/Click
Feb25 240613 74.94 75.61 74.60 75.31 +0.19 7,826 34,301 +2,349 Hover/Click
Mar25 240613 74.55 75.16 74.22 74.89 +0.19 18,885 47,005 +2,490 Hover/Click
Apr25 240613 74.14 74.79 74.01 74.48 +0.18 2,846 28,147 +824 Hover/Click
May25 240613 73.79 74.42 73.55 74.10 +0.18 2,176 23,701 +547 Hover/Click
Jun25 240613 73.40 74.10 73.15 73.73 +0.17 31,673 92,994 -1,932 Hover/Click
Jul25 240613 73.35 73.35 73.35 73.35 +0.16 1,974 27,370 +832 Hover/Click
Aug25 240613 73.00 73.00 73.00 73.00 +0.15 1,597 16,273 +1,076 Hover/Click
Sep25 240613 72.53 72.81 72.39 72.68 +0.15 2,518 24,992 -274 Hover/Click
Oct25 240613 72.23 72.37 72.23 72.37 +0.14 249 12,278 +50 Hover/Click
Total Volume and Open Interest 937,039 1,765,064 +9,422  
e-miNY Crude Oil(NYM)
Jul24 240613 78.375 78.875 77.675 78.625 +0.125 6,178 1,561 +165  
Aug24 240613 78.000 78.525 77.375 78.250 +0.100 1,318 659 +75  
Sep24 240613 77.525 78.075 76.975 77.825 +0.150 107 187 -11  
Oct24 240613 77.425 77.550 76.500 77.300 +0.175 11 23 +1  
Nov24 240613 76.350 76.925 76.000 76.775 +0.200 4 14 +0  
Dec24 240613 75.750 76.500 75.500 76.250 +0.200 5 209 -5  
Jan25 240613 75.750 75.750 75.500 75.750 +0.200 0 4 +0  
Feb25 240613 75.300 75.300 75.100 75.300 +0.175 0 3 +0  
Mar25 240613 74.625 74.900 74.625 74.900 +0.200 0 2 +0  
Apr25 240613 74.475 74.475 74.475 74.475 +0.175        
Total Volume and Open Interest 7,646 2,790 +214  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240613 243.95 248.89 242.57 248.68 +4.60 63,073 74,042 -6,295 Hover/Click
Aug24 240613 245.11 249.92 243.88 249.67 +4.14 53,093 70,311 +5,258 Hover/Click
Sep24 240613 246.86 251.16 245.36 250.94 +3.87 35,518 57,814 -660 Hover/Click
Oct24 240613 247.85 251.91 246.37 251.68 +3.59 14,177 35,953 +1,050 Hover/Click
Nov24 240613 247.69 251.89 246.64 251.63 +3.27 8,924 29,412 -836 Hover/Click
Dec24 240613 247.87 251.47 246.45 251.18 +2.98 18,714 44,150 -680 Hover/Click
Jan25 240613 248.02 251.67 247.02 251.41 +2.80 3,596 18,182 -137 Hover/Click
Feb25 240613 248.35 250.97 247.28 250.86 +2.67 3,261 7,577 +89 Hover/Click
Mar25 240613 246.97 249.58 245.50 249.38 +2.56 3,659 14,828 +382 Hover/Click
Apr25 240613 244.95 247.32 244.08 247.19 +2.45 1,071 6,657 -15 Hover/Click
May25 240613 243.12 245.82 242.68 245.82 +2.38 652 4,662 -134 Hover/Click
Jun25 240613 241.99 245.07 241.04 244.88 +2.35 2,824 18,631 +190 Hover/Click
Jul25 240613 244.00 244.70 244.00 244.70 +2.29 119 1,083 +11 Hover/Click
Aug25 240613 244.64 244.64 244.64 244.64 +2.24 50 964 +21 Hover/Click
Total Volume and Open Interest 209,881 398,175 -1,504  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240613 239.43 242.31 236.73 241.56 +2.12 62,454 77,547 -12,287 Hover/Click
Aug24 240613 238.23 240.91 235.58 240.20 +1.87 77,221 110,557 +9,984 Hover/Click
Sep24 240613 235.55 238.17 233.07 237.62 +1.84 42,623 73,092 +2,247 Hover/Click
Oct24 240613 218.49 220.87 216.15 220.36 +1.63 20,657 39,793 +2,497 Hover/Click
Nov24 240613 213.65 216.19 211.69 215.65 +1.45 11,013 28,433 +1,131 Hover/Click
Dec24 240613 210.55 213.28 208.96 212.76 +1.39 8,808 30,338 +63 Hover/Click
Jan25 240613 209.70 212.24 208.08 211.80 +1.31 2,142 13,438 -251 Hover/Click
Feb25 240613 210.79 212.93 209.29 212.60 +1.25 1,288 5,016 +159 Hover/Click
Mar25 240613 213.37 214.68 211.68 214.27 +1.13 775 8,504 +197 Hover/Click
Apr25 240613 232.03 234.39 231.48 233.93 +1.02 195 4,584 +30 Hover/Click
Total Volume and Open Interest 228,265 402,777 +3,669  
e-miNY RBOB Gasoline(NYM)
Jul24 240613 241.56 241.56 241.56 241.56 +2.12        
Aug24 240613 240.20 240.20 240.20 240.20 +1.87        
Sep24 240613 237.62 237.62 237.62 237.62 +1.84        
Oct24 240613 220.36 220.36 220.36 220.36 +1.63        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul24 240613 3.028 3.091 2.898 2.959 -0.086 224,795 148,050 -32,957 Hover/Click
Aug24 240613 3.104 3.167 2.978 3.037 -0.085 101,313 129,378 +7,237 Hover/Click
Sep24 240613 3.082 3.140 2.951 3.009 -0.085 99,327 205,067 +8,963 Hover/Click
Oct24 240613 3.144 3.208 3.026 3.079 -0.088 60,615 148,605 -79 Hover/Click
Nov24 240613 3.491 3.528 3.361 3.410 -0.080 27,348 113,362 +1,984 Hover/Click
Dec24 240613 3.899 3.941 3.779 3.830 -0.071 15,257 73,017 -866 Hover/Click
Jan25 240613 4.123 4.185 4.025 4.080 -0.064 27,385 95,711 +688 Hover/Click
Feb25 240613 3.965 4.014 3.857 3.912 -0.062 8,848 44,590 +214 Hover/Click
Mar25 240613 3.551 3.616 3.460 3.513 -0.060 23,530 97,588 +2,031 Hover/Click
Apr25 240613 3.265 3.322 3.170 3.222 -0.054 14,761 65,193 -543 Hover/Click
May25 240613 3.278 3.334 3.186 3.239 -0.049 8,124 41,771 +350 Hover/Click
Jun25 240613 3.433 3.478 3.339 3.393 -0.042 6,893 19,801 +1,135 Hover/Click
Jul25 240613 3.620 3.644 3.513 3.571 -0.029 4,559 21,939 -337 Hover/Click
Aug25 240613 3.639 3.680 3.535 3.592 -0.027 1,951 11,868 -22 Hover/Click
Sep25 240613 3.594 3.631 3.497 3.554 -0.027 1,443 9,491 +31 Hover/Click
Oct25 240613 3.669 3.683 3.562 3.615 -0.028 3,448 32,650 +229 Hover/Click
Total Volume and Open Interest 639,139 1,443,769 -9,741  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240613 82.42 83.05 81.80 82.75 +0.15 333,394 428,798 -11,563 Hover/Click
Sep24 240613 81.96 82.60 81.40 82.30 +0.15 260,330 505,581 +22,570 Hover/Click
Oct24 240613 81.46 82.11 80.95 81.80 +0.15 133,085 300,597 +786 Hover/Click
Nov24 240613 80.96 81.63 80.51 81.31 +0.15 56,314 151,485 +8,320 Hover/Click
Dec24 240613 80.49 81.18 80.08 80.84 +0.15 104,096 306,528 -846 Hover/Click
Jan25 240613 80.05 80.75 79.69 80.40 +0.15 18,988 81,676 +176 Hover/Click
Feb25 240613 79.61 80.35 79.31 79.99 +0.14 9,848 65,424 -1,075 Hover/Click
Mar25 240613 79.30 79.97 78.97 79.60 +0.14 17,501 67,711 -1,616 Hover/Click
Apr25 240613 78.83 79.58 78.64 79.23 +0.14 7,935 39,740 -1,389 Hover/Click
May25 240613 78.44 79.15 78.34 78.87 +0.13 3,458 37,646 -34 Hover/Click
Jun25 240613 78.24 78.95 78.00 78.54 +0.12 22,262 101,075 -756 Hover/Click
Jul25 240613 77.94 78.59 77.76 78.22 +0.11 3,144 23,195 +350 Hover/Click
Aug25 240613 77.82 78.14 77.82 77.90 +0.09 2,880 22,658 +1,168 Hover/Click
Sep25 240613 77.53 77.58 77.53 77.58 +0.08 2,271 27,828 -313 Hover/Click
Total Volume and Open Interest 1,013,432 2,504,951 +15,916  
Gas Oil(ICE) Weekly Monthly
Jul24 240613 751.00 766.00 746.75 763.50 +15.75 129,556 180,729 +427 Hover/Click
Aug24 240613 751.75 765.50 747.75 763.75 +14.75 90,932 137,300 +9,736 Hover/Click
Sep24 240613 753.75 765.75 749.50 764.50 +13.75 52,910 96,843 +3,545 Hover/Click
Oct24 240613 755.25 766.75 751.50 765.25 +12.50 24,471 78,810 +2,253 Hover/Click
Nov24 240613 751.75 762.50 747.75 761.00 +11.75 11,306 58,657 +560 Hover/Click
Dec24 240613 746.25 756.75 742.75 755.00 +10.75 31,599 105,125 -52 Hover/Click
Jan25 240613 744.00 753.25 742.25 752.75 +10.25 6,926 39,828 -208 Hover/Click
Feb25 240613 742.50 751.25 740.75 751.00 +9.75 4,455 18,878 +779 Hover/Click
Mar25 240613 740.25 749.00 737.75 748.50 +9.50 5,951 37,244 +121 Hover/Click
Apr25 240613 736.00 745.50 735.00 745.25 +9.25 1,312 9,754 -46 Hover/Click
Total Volume and Open Interest 369,661 882,371 +16,470  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240613 78.28 78.88 77.67 78.62 +0.12 55,245 58,644 -11,836 Hover/Click
Aug24 240613 77.91 78.53 77.36 78.26 +0.11 78,655 81,550 -68 Hover/Click
Sep24 240613 77.45 78.08 76.98 77.82 +0.14 67,596 61,518 -2,516 Hover/Click
Oct24 240613 76.95 77.56 76.54 77.31 +0.18 36,859 38,160 +1,204 Hover/Click
Nov24 240613 76.41 77.03 76.03 76.78 +0.20 26,576 18,270 -983 Hover/Click
Dec24 240613 75.88 76.49 75.53 76.25 +0.21 30,118 94,675 +244 Hover/Click
Jan25 240613 75.13 75.90 75.10 75.75 +0.19 4,637 18,712 +253 Hover/Click
Feb25 240613 75.31 75.31 75.31 75.31 +0.19 1,515 14,093 +193 Hover/Click
Mar25 240613 74.89 74.89 74.76 74.89 +0.19 5,571 19,166 +1,333 Hover/Click
Apr25 240613 74.48 74.48 74.48 74.48 +0.18 1,031 11,983 +194 Hover/Click
May25 240613 74.24 74.27 74.10 74.10 +0.18 844 10,763 -3 Hover/Click
Jun25 240613 73.57 73.90 73.57 73.73 +0.17 10,807 30,986 +1,624 Hover/Click
Jul25 240613 73.35 73.35 73.35 73.35 +0.16 763 11,430 -175 Hover/Click
Aug25 240613 73.00 73.00 73.00 73.00 +0.15 525 11,315 +84 Hover/Click
Sep25 240613 72.68 72.68 72.68 72.68 +0.15 1,384 15,203 +888 Hover/Click
Oct25 240613 72.37 72.37 72.37 72.37 +0.14 1,250 12,019 +900 Hover/Click
Total Volume and Open Interest 333,277 628,324 -6,259  
US Dollar Index(ICE) Weekly Monthly
Jun24 240613 104.685 105.280 104.630 105.188 +0.573 34,718 24,708 +585 Hover/Click
Sep24 240613 104.270 104.880 104.225 104.802 +0.590 17,962 19,251 +5,054 Hover/Click
Dec24 240613 104.170 104.555 104.090 104.452 +0.590 1 7 +0 Hover/Click
Total Volume and Open Interest 52,681 43,966 +5,639  
Australian Dollar(CME) Weekly Monthly
Jun24 240613 66.65 66.77 66.27 66.39 -0.38 303,198 71,629 -80,468 Hover/Click
Sep24 240613 66.82 66.93 66.44 66.56 -0.38 195,518 151,006 +91,921 Hover/Click
Dec24 240613 66.87 67.04 66.66 66.69 -0.38 137 1,145 +88 Hover/Click
Total Volume and Open Interest 499,437 224,465 +11,669  
British Pound(CME) Weekly Monthly
Jun24 240613 128.03 128.08 127.39 127.65 -0.49 262,641 136,953 -47,923 Hover/Click
Sep24 240613 128.10 128.15 127.46 127.72 -0.49 143,019 151,208 +73,361 Hover/Click
Dec24 240613 128.00 128.12 127.75 127.80 -0.47 150 11,464 +58 Hover/Click
Total Volume and Open Interest 406,702 301,356 +25,869  
Canadian Dollar(CME) Weekly Monthly
Jun24 240613 72.89 72.93 72.67 72.78 -0.15 174,554 147,519 -63,731 Hover/Click
Sep24 240613 73.05 73.08 72.82 72.93 -0.15 90,986 143,272 +51,620 Hover/Click
Dec24 240613 73.23 73.23 73.00 73.11 -0.15 27 3,183 +3 Hover/Click
Mar25 240613 73.33 73.33 73.18 73.29 -0.14 2 449 -2 Hover/Click
Total Volume and Open Interest 265,829 295,332 -12,055  
Japanese Yen(CME) Weekly Monthly
Jun24 240613 63.86 63.90 63.60 63.77 -0.16 332,192 144,939 -61,134 Hover/Click
Sep24 240613 64.74 64.77 64.46 64.64 -0.16 175,151 175,484 +66,931 Hover/Click
Dec24 240613 65.52 65.55 65.33 65.49 -0.16 296 1,308 +85 Hover/Click
Total Volume and Open Interest 509,501 325,399 +6,125  
Swiss Franc(CME) Weekly Monthly
Jun24 240613 111.89 112.00 111.55 111.90 -0.05 117,080 52,145 -21,628 Hover/Click
Sep24 240613 113.04 113.17 112.71 113.07 -0.04 90,095 68,576 +41,438 Hover/Click
Dec24 240613 114.14 114.34 113.92 114.22 -0.05 7 561 +0 Hover/Click
Total Volume and Open Interest 207,212 121,342 +19,786  
EuroFX(CME) Weekly Monthly
Jun24 240613 108.14 108.18 107.35 107.41 -0.76 569,877 252,048 -187,591 Hover/Click
Sep24 240613 108.60 108.64 107.81 107.87 -0.76 375,856 475,193 +215,557 Hover/Click
Dec24 240613 109.06 109.10 108.30 108.34 -0.75 325 4,838 +197 Hover/Click
Total Volume and Open Interest 948,676 741,614 +28,720  
Mexican Peso(CME) Weekly Monthly
Jun24 240613 532.75 544.25 530.13 541.75 +9.25 162,566 153,241 -26,675 Hover/Click
Sep24 240613 525.38 536.25 522.50 534.00 +9.25 68,908 117,960 +22,686 Hover/Click
Total Volume and Open Interest 231,558 271,285 -3,932  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240613 61.8700 61.9900 61.6000 61.7300 -0.2300 62,989 27,609 -10,881 Hover/Click
Sep24 240613 61.8700 61.9900 61.6000 61.7300 -0.2300 36,292 41,554 +14,275 Hover/Click
Total Volume and Open Interest 99,282 69,179 +3,394  
Brazilian Real(CME) Weekly Monthly
Jul24 240613 184.55 186.20 184.30 185.90 +0.55 47,675 79,756 +5,070  
Aug24 240613 184.00 185.50 183.75 185.30 +0.55 236 1,259 +7  
Sep24 240613 180.65 184.75 180.65 184.75 +0.50 6 32 +5 Hover/Click
Oct24 240613 184.10 184.10 184.10 184.10 +0.45        
Total Volume and Open Interest 47,917 81,047 +5,082  
Bitcoin RR(CME) Weekly Monthly
Jun24 240613 68855 68855 66395 66860 -1015 10,968 16,829 +24 Hover/Click
Jul24 240613 69230 69315 66955 67400 -1010 6,632 9,420 -1,206 Hover/Click
Aug24 240613 69345 69930 67580 67995 -1090 198 2,301 -52 Hover/Click
Sep24 240613 70440 70465 68150 68535 -1105 39 693 +24 Hover/Click
Oct24 240613 70300 70935 68740 69045 -1100 1 9 +1 Hover/Click
Total Volume and Open Interest 17,839 29,294 -1,209  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240613 118~210 119~280 118~160 119~220 +0~220 982 2,402 -587 Hover/Click
Sep24 240613 118~250 120~040 118~190 119~270 +0~220 624,838 1,646,308 +13,547 Hover/Click
Dec24 240613 118~250 120~060 118~250 119~300 +0~220 34 205 +10 Hover/Click
Total Volume and Open Interest 625,854 1,648,915 +12,970  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240613 109~310 110~200 109~275 110~135 +0~125 7,640 1,761 +279 Hover/Click
Sep24 240613 110~055 110~270 110~030 110~230 +0~130 2,862,922 4,377,465 +70,806 Hover/Click
Dec24 240613 110~235 111~080 110~210 111~050 +0~130 42 174 +10 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240613 106~230 106~230 106~090 106~200 +0~090 717 1,264 -285 Hover/Click
Sep24 240613 106~214 107~042 106~200 107~012 +0~092 2,289,217 6,264,833 +6,416 Hover/Click
Dec24 240613 107~116 107~116 107~116 107~116 +0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240613 102~004 102~013 101~285 102~004 +0~036 1,285 322 -41 Hover/Click
Sep24 240613 102~046 102~103 102~035 102~093 +0~042 1,306,814 4,007,871 +25,497 Hover/Click
Dec24 240613 102~220 102~220 102~220 102~220 +0~042 0 10 +0 Hover/Click
Total Volume and Open Interest 1,308,099 4,008,203 +25,456  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240613 94.835 94.850 94.825 94.845 +0.005 57,199 268,659 -6,339  
Sep24 240613 95.000 95.045 94.985 95.040 +0.010 97,976 268,475 -2,055  
Dec24 240613 95.210 95.275 95.190 95.260 +0.015 124,626 286,733 -8,712  
Mar25 240613 95.415 95.490 95.395 95.475 +0.020 86,674 220,633 -4,056  
Jun25 240613 95.615 95.695 95.585 95.675 +0.025 76,583 185,102 -4,266  
Sep25 240613 95.780 95.865 95.760 95.845 +0.025 53,399 136,510 -5,513  
Dec25 240613 95.915 96.010 95.905 95.985 +0.025 72,763 167,550 -3,424  
Mar26 240613 96.035 96.125 96.020 96.095 +0.025 33,600 110,805 -3,377  
Jun26 240613 96.130 96.210 96.110 96.180 +0.020 24,892 61,308 +729  
Sep26 240613 96.200 96.275 96.185 96.245 +0.020 18,372 40,925 +340  
Dec26 240613 96.245 96.325 96.240 96.295 +0.015 27,929 70,622 -955  
Mar27 240613 96.305 96.365 96.290 96.335 +0.010 12,462 64,601 -559  
Jun27 240613 96.345 96.400 96.330 96.370 +0.005 11,511 44,950 -533  
Sep27 240613 96.370 96.425 96.355 96.395 +0.005 5,872 40,499 +496  
Dec27 240613 96.385 96.435 96.370 96.405 +0.005 12,763 38,511 +109  
Mar28 240613 96.390 96.440 96.375 96.410 +0.005 9,290 17,079 +671  
Jun28 240613 96.405 96.435 96.380 96.405 unch 5,935 10,575 -592  
Sep28 240613 96.400 96.425 96.370 96.395 -0.005 3,895 6,682 -406  
Total Volume and Open Interest 739,426 2,307,004 -37,993  
Ultra T-Bond(CBOT)
Jun24 240613 125~27 127~25 125~22 127~18 +1~03 9,961 24,975 -4,045  
Sep24 240613 126~01 127~29 125~24 127~23 +1~03 432,743 1,678,067 -5,127  
Dec24 240613 128~29 128~29 128~29 128~29 +1~03        
Total Volume and Open Interest 442,704 1,703,042 -9,172  
Ultra 10-Yr T-Note(CBOT)
Jun24 240613 113~250 114~045 113~115 114~005 +0~155 123 779 -6  
Sep24 240613 113~255 114~215 113~220 114~170 +0~165 789,747 2,037,648 +17,962  
Dec24 240613 114~280 114~280 114~280 114~280 +0~165        
Total Volume and Open Interest 789,870 2,038,427 +17,956  
30 Day Federal Funds(CBOT)
Jun24 240613 94.670 94.673 94.670 94.670 unch 11,914 180,099 +4,312  
Jul24 240613 94.675 94.675 94.670 94.675 +0.005 110,645 350,494 -2,608  
Aug24 240613 94.690 94.705 94.690 94.700 +0.010 304,230 341,894 +10,355  
Sep24 240613 94.750 94.775 94.745 94.765 +0.015 55,534 73,284 +11,346  
Oct24 240613 94.840 94.870 94.835 94.860 +0.015 188,472 225,757 +10,848  
Nov24 240613 94.910 94.945 94.895 94.940 +0.030 105,811 141,622 +8,456  
Total Volume and Open Interest 889,204 1,542,686 +58,431  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240613 143.27 143.69 143.26 143.46 +0.16 1,686 14,924 +448 Hover/Click
Dec24 240613 142.56 142.56 142.56 142.56 +0.16       Hover/Click
Mar25 240613 142.56 142.56 142.56 142.56 +0.16       Hover/Click
Total Volume and Open Interest 2,562 14,924 -1,815  
Euro-Buxl(EUREX)
Sep24 240613 130.04 131.80 129.44 130.50 +0.42 129,886 224,605 -4,144  
Dec24 240613 130.64 130.64 130.64 130.64 +0.46 0 2 +0  
Mar25 240613 130.78 130.78 130.78 130.78 +0.64        
Total Volume and Open Interest 129,886 224,607 -4,144  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240613 130.97 131.97 130.80 131.33 +0.23 1,283,859 1,395,657 -123,025 Hover/Click
Dec24 240613 130.51 131.40 130.51 130.88 +0.24 1 55 -9 Hover/Click
Mar25 240613 132.51 132.51 132.51 132.51 +0.38       Hover/Click
Total Volume and Open Interest 1,283,860 1,395,712 -123,034  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240613 115.87 116.52 115.79 116.17 +0.17 821,352 1,417,688 -65,597 Hover/Click
Dec24 240613 117.38 117.38 117.38 117.38 +0.17       Hover/Click
Mar25 240613 116.62 116.62 116.62 116.62 +0.19       Hover/Click
Total Volume and Open Interest 821,352 1,417,688 -65,597  
Euro-Schatz(EUREX)
Sep24 240613 105.42 105.68 105.38 105.54 +0.08 807,531 2,343,133 -172,271  
Dec24 240613 105.91 105.91 105.91 105.91 +0.08 1 33 -4  
Mar25 240613 106.56 106.56 106.56 106.56 +0.07        
Total Volume and Open Interest 807,532 2,343,166 -172,275  
3-Mth Euribor(EUREX)
Jun24 240613 96.270 96.275 96.265 96.275 unch 1,208 7,392 +45  
Sep24 240613 96.415 96.435 96.415 96.435 -0.005 1,487 4,535 +1  
Dec24 240613 96.615 96.665 96.610 96.650 unch 765 4,389 -17  
Total Volume and Open Interest 85,689 69,515 +355  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240613 97~27 97~27 97~27 97~27 -0~02 24 32 -20 Hover/Click
Sep24 240613 97~31 98~08 97~20 97~29 -0~04 299,148 644,892 +7,862 Hover/Click
Total Volume and Open Interest 299,172 645,104 +7,842  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240613 96.265 96.280 96.265 96.275 unch 241,375 705,913 -16,584  
Sep24 240613 96.410 96.455 96.410 96.430 -0.010 239,143 556,354 -3,194  
Dec24 240613 96.615 96.685 96.610 96.650 unch 280,359 512,533 -15,476  
Total Volume and Open Interest 2,018,900 4,487,988 -9,445  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240613 95.65 95.66 95.63 95.63 -0.02 19,036 210,967 -3,986  
Sep24 240613 95.63 95.67 95.62 95.64 +0.01 23,617 311,470 +3,168  
Dec24 240613 95.66 95.74 95.65 95.70 +0.04 32,063 237,746 +7,159  
Mar25 240613 95.73 95.83 95.72 95.80 +0.06 26,065 133,208 +1,923  
Jun25 240613 95.81 95.93 95.81 95.90 +0.07 17,305 113,538 -1,682  
Sep25 240613 95.91 96.03 95.91 95.99 +0.07 11,425 90,028 -850  
Dec25 240613 95.99 96.10 95.99 96.07 +0.07 11,923 99,490 +983  
Mar26 240613 96.04 96.15 96.04 96.12 +0.07 9,898 63,542 -386  
Jun26 240613 96.07 96.18 96.07 96.15 +0.07 9,910 15,553 +1,178  
Sep26 240613 96.10 96.20 96.10 96.16 +0.07 1,856 1,870 +40  
Total Volume and Open Interest 163,122 1,278,332 +7,547  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240613 95.71 95.81 95.70 95.80 +0.09 718,134 844,101 -258,552  
Sep24 240613 95.71 95.82 95.70 95.81 +0.10 627,906 617,842 +429,912  
Total Volume and Open Interest 1,346,040 1,461,943 +171,360  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240613 96.04 96.16 96.04 96.11 +0.06 465,552 676,208 -130,711  
Sep24 240613 96.08 96.20 96.08 96.15 +0.07 340,358 445,043 +316,863  
Total Volume and Open Interest 805,910 1,121,251 +186,152  
Gold(CMX) Weekly Monthly
Jun24 240613 2309.4 2317.7 2296.2 2300.2 -35.8 132 523 -328 Hover/Click
Aug24 240613 2340.9 2342.4 2310.9 2318.0 -36.8 241,670 356,193 -1,028 Hover/Click
Oct24 240613 2363.4 2365.0 2334.3 2340.6 -36.9 2,439 19,346 -172 Hover/Click
Dec24 240613 2382.8 2387.5 2356.0 2363.1 -36.9 3,713 43,848 +1,188 Hover/Click
Feb25 240613 2406.0 2408.8 2379.5 2385.1 -37.1 499 6,742 -12 Hover/Click
Apr25 240613 2414.6 2426.1 2398.3 2404.3 -37.6 149 3,842 -10 Hover/Click
Jun25 240613 2436.9 2440.0 2424.2 2424.2 -38.2 146 1,442 +63 Hover/Click
Aug25 240613 2467.2 2467.2 2443.2 2443.2 -38.4 25 42 +3 Hover/Click
Oct25 240613 2461.6 2461.6 2461.6 2461.6 -38.7 3 24 +0 Hover/Click
Dec25 240613 2478.8 2478.8 2478.8 2478.8 -39.4 3 2,075 +0 Hover/Click
Feb26 240613 2497.9 2497.9 2497.9 2497.9 -39.4 0 1 +0 Hover/Click
Apr26 240613 2518.0 2518.0 2518.0 2518.0 -39.4       Hover/Click
Total Volume and Open Interest 249,379 436,563 -294  
Silver(CMX) Weekly Monthly
Jul24 240613 2980.0 2983.0 2873.0 2906.6 -120.1 109,788 94,477 -8,275 Hover/Click
Sep24 240613 3013.5 3013.5 2904.5 2938.1 -121.0 25,791 64,291 +8,956 Hover/Click
Dec24 240613 3053.5 3053.5 2948.0 2981.6 -121.1 1,843 15,041 +604 Hover/Click
Mar25 240613 3055.0 3060.5 2998.5 3024.5 -121.9 264 2,711 +1 Hover/Click
May25 240613 3065.0 3068.0 3052.0 3052.0 -123.0 112 350 +35 Hover/Click
Jul25 240613 3085.0 3120.0 3050.0 3079.9 -122.5 29 82 +14 Hover/Click
Sep25 240613 3107.7 3107.7 3107.7 3107.7 -120.1 0 5 +0 Hover/Click
Total Volume and Open Interest 138,178 177,407 +1,371  
Platinum(NYMEX) Weekly Monthly
Jul24 240613 964.5 965.5 945.7 954.6 -16.4 32,796 53,985 -5,232 Hover/Click
Oct24 240613 975.1 976.4 959.7 967.7 -17.1 8,045 31,941 +3,720 Hover/Click
Jan25 240613 988.8 988.8 971.5 979.4 -16.7 364 2,029 +61 Hover/Click
Apr25 240613 992.0 997.0 981.9 989.5 -16.5 209 524 -2 Hover/Click
Total Volume and Open Interest 41,429 88,528 -1,448  
Palladium(NYMEX) Weekly Monthly
Jun24 240613 881.50 881.50 876.50 877.40 -22.40 12 8 +4 Hover/Click
Sep24 240613 910.50 915.50 881.50 888.10 -23.20 4,231 26,042 +41 Hover/Click
Dec24 240613 912.00 912.00 892.00 896.70 -24.10 36 394 +2 Hover/Click
Total Volume and Open Interest 4,314 26,492 +52  
Copper(CMX) Weekly Monthly
Jul24 240613 453.35 456.50 446.10 448.15 -8.55 78,937 76,550 -11,532 Hover/Click
Sep24 240613 452.95 455.65 445.85 448.00 -7.95 41,380 115,497 +5,517 Hover/Click
Dec24 240613 452.55 455.85 447.05 449.15 -7.45 6,278 45,690 +851 Hover/Click
Mar25 240613 454.05 456.80 449.60 450.70 -7.15 1,930 11,601 +600 Hover/Click
May25 240613 454.55 457.00 450.00 451.45 -7.05 237 3,296 +73 Hover/Click
Total Volume and Open Interest 129,753 265,662 -4,428  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240613 38735 38770 38436 38677 -75 192,813 96,441 -4,706 Hover/Click
Sep24 240613 39142 39181 38837 39078 -83 6,808 5,759 +1,469 Hover/Click
Dec24 240613 39500 39512 39213 39439 -99 3 79 +1 Hover/Click
Mar25 240613 39841 39841 39721 39841 -75 0 4 +0 Hover/Click
Total Volume and Open Interest 199,624 102,283 -3,236  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240613 38745 38810 38436 38677 -75 152,022 20,427 -1,352 Hover/Click
Sep24 240613 39199 39199 38840 39078 -83 9,291 2,367 +355 Hover/Click
Dec24 240613 39480 39500 39215 39439 -99 25 43 +8 Hover/Click
Mar25 240613 39841 39841 39730 39841 -75 0 2 +0 Hover/Click
Total Volume and Open Interest 161,338 22,839 -989  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240613 5436.25 5452.75 5408.50 5438.50 +11.00 1,899,786 2,057,532 -52,557 Hover/Click
Sep24 240613 5501.75 5517.75 5473.00 5503.50 +11.00 152,005 206,961 +58,398 Hover/Click
Dec24 240613 5562.50 5579.25 5535.25 5565.75 +12.25 360 6,726 +742 Hover/Click
Mar25 240613 5625.00 5625.25 5612.25 5624.50 +11.00 2 513 +0 Hover/Click
Total Volume and Open Interest 2,052,153 2,272,726 +6,630  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240613 5436.75 5452.50 5408.50 5438.50 +11.00 884,274 291,939 -2,522 Hover/Click
Sep24 240613 5502.75 5518.00 5472.75 5503.50 +11.00 34,954 10,731 +1,741 Hover/Click
Dec24 240613 5562.25 5577.25 5534.50 5565.75 +12.25 527 1,109 +52 Hover/Click
Mar25 240613 5630.00 5630.25 5613.50 5624.50 +11.00 1 38 +1 Hover/Click
Total Volume and Open Interest 919,757 303,854 -727  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240613 19602.00 19691.00 19500.00 19602.50 +106.00 691,079 237,694 -5,127 Hover/Click
Sep24 240613 19857.25 19950.00 19760.50 19863.75 +107.50 25,961 21,109 +6,364 Hover/Click
Dec24 240613 20115.00 20184.75 20011.00 20112.00 +113.50 177 452 +30 Hover/Click
Total Volume and Open Interest 717,218 259,270 +1,268  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240613 19603.50 19690.00 19500.00 19602.50 +106.00 1,243,606 87,295 +2,570 Hover/Click
Sep24 240613 19865.50 19951.00 19760.25 19863.75 +107.50 65,584 14,848 +3,693 Hover/Click
Dec24 240613 20098.75 20192.50 20014.25 20112.00 +113.50 1,189 749 +78 Hover/Click
Total Volume and Open Interest 1,310,406 102,922 +6,342  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240613 2948.60 2963.50 2918.30 2936.70 -17.80 12,007 37,289 -730 Hover/Click
Sep24 240613 2977.40 2995.90 2951.10 2969.60 -17.80 353 185 +146 Hover/Click
Dec24 240613 2982.60 2982.60 2982.60 2982.60 -16.60       Hover/Click
Total Volume and Open Interest 12,360 37,474 -584  
Volatility Index(CBOE)
Jun24 240613 12.55 13.05 12.35 12.41 -0.15 95,157 100,384 -7,669  
Jul24 240613 14.02 14.35 13.90 13.97 unch 96,230 169,980 +10,713  
Aug24 240613 14.80 15.05 14.68 14.85 +0.07 33,582 60,024 +2,651  
Sep24 240613 15.53 15.73 15.40 15.57 +0.11 16,044 41,023 +3,319  
Total Volume and Open Interest 259,853 441,396 +10,964  
S & P 600(CME)
Jun24 240613 1289.60 1294.60 1286.40 1294.60 -13.70 9 575 -9  
Sep24 240613 1308.30 1308.30 1302.10 1308.30 -14.00        
Total Volume and Open Interest 9 575 -9  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240613 2060.20 2074.00 2026.00 2041.00 -19.00 312,582 440,205 -16,427 Hover/Click
Sep24 240613 2082.20 2097.10 2048.70 2063.60 -19.60 20,818 18,680 +9,316 Hover/Click
Dec24 240613 2079.00 2084.50 2079.00 2084.50 -17.90 2 1 +1 Hover/Click
Total Volume and Open Interest 333,402 458,886 -7,110  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240613 2060.60 2074.00 2025.70 2041.00 -19.00 108,830 30,687 -2,601 Hover/Click
Sep24 240613 2081.50 2096.50 2049.00 2063.60 -19.60 4,744 3,714 +342 Hover/Click
Dec24 240613 2114.00 2114.00 2084.50 2084.50 -17.90 0 11 +0 Hover/Click
Total Volume and Open Interest 113,574 34,420 -2,259  
Nikkei 225(CME)
Jun24 240613 39210 39290 38390 38580 -585 6,995 6,294 -671  
Sep24 240613 39210 39350 38445 38635 -600 3,571 13,088 +490  
Total Volume and Open Interest 10,566 19,382 -181  
Nikkei 225(SGX) Weekly Monthly
Sep24 240613 38950 39295 38685 38755 -200 45,455 86,714 +17,307  
Dec24 240613 38485 38485 38485 38485 -190 172 4,673 +123  
Mar25 240613 38445 38445 38445 38445 -190 0 138 +0  
Total Volume and Open Interest 90,829 155,171 +6,383  
Nikkei 225 Mini(JPX)
Sep24 240613 38965 39295 38685 38720 -240 227,619 157,525 +56,903  
Dec24 240613 38740 39065 38475 38500 -230 2,465 6,100 +60  
Mar25 240613 38755 39050 38470 38490 -220 257 2,231 +19  
Total Volume and Open Interest 807,878 524,231 +10,730  
Nikkei 225(JPX)
Sep24 240613 38970 39300 38690 38720 -240 52,581 179,329 +31,281  
Dec24 240613 38730 39030 38500 38500 -230 99 43,605 +397  
Mar25 240613 38710 38710 38490 38490 -220 3 5,007 +2  
Total Volume and Open Interest 113,033 349,885 -12,641  
Nikkei 225(CME) Yen
Sep24 240613 39165 39290 38380 38580 -595 29,247 46,607 +11,794  
Dec24 240613 38610 38610 38530 38610 -570        
Mar25 240613 38615 38615 38615 38615 -575        
Total Volume and Open Interest 58,416 76,041 +10,095  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240613 38580 38580 38580 38580 -595        
Dec24 240613 38610 38610 38610 38610 -570        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240613 7847.0 7869.0 7689.0 7705.5 -159.5 66,416 182,175 -8,822  
Jul24 240613 7884.5 7884.5 7709.0 7727.0 -159.5 6,666 8,297 +4,014  
Aug24 240613 7751.5 7751.5 7751.5 7751.5 -159.5        
Sep24 240613 7833.0 7840.0 7782.5 7782.5 -159.5 0 54 +14  
Dec24 240613 7839.0 7839.0 7839.0 7839.0 -159.5 0 21 +0  
Mar25 240613 7908.0 7908.0 7908.0 7908.0 -159.5        
Total Volume and Open Interest 73,082 190,547 -4,794  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240613 17917 18166 17880 18091 +175 109,808 133,416 +735  
Jul24 240613 17826 18040 17776 17974 +166 820 4,395 +210  
Aug24 240613 18001 18001 18001 18001 +174 6 2 -4  
Total Volume and Open Interest 113,693 156,081 +3,671  
DAX(EUREX) Weekly Monthly
Jun24 240613 18652.0 18652.0 18240.0 18276.0 -389.0 45,903 64,472 -1,360  
Sep24 240613 18831.0 18835.0 18447.0 18470.0 -394.0 3,064 4,946 +2,170  
Dec24 240613 18655.0 18655.0 18655.0 18655.0 -397.0 0 160 +0  
Total Volume and Open Interest 48,967 69,578 +810  
Mini-DAX(EUREX)
Jun24 240613 18646.0 18647.0 18240.0 18276.0 -389.0 33,498 11,472 +812  
Sep24 240613 18723.0 18840.0 18437.0 18470.0 -394.0 298 360 +113  
Dec24 240613 18900.0 18900.0 18655.0 18655.0 -397.0 3 12 +3  
Total Volume and Open Interest 33,799 11,844 +928  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240613 5038 5041 4927 4933 -108 956,619 2,576,974 -39,870  
Sep24 240613 5081 5085 4971 4977 -110 145,074 253,105 +99,984  
Dec24 240613 5009 5009 5009 5009 -110 2 40,529 +2  
Total Volume and Open Interest 1,101,695 2,876,064 +60,116  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240613 12154 12180 12075 12092 -81 35,084 170,180 -2,298  
Sep24 240613 12200 12221 12125 12137 -82 10,405 12,107 +6,783  
Dec24 240613 12186 12186 12186 12186 -81 0 1,241 +0  
Total Volume and Open Interest 45,489 183,536 +4,485  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240613 8226.50 8228.50 8151.50 8164.50 -71.50 115,085 526,939 -3,283  
Sep24 240613 8264.50 8266.00 8196.50 8208.50 -72.50 9,945 14,297 +8,464  
Dec24 240613 8268.50 8268.50 8268.50 8268.50 -71.50 1 240 +0  
Total Volume and Open Interest 125,031 541,476 +5,181  
SPI 200(SFE) Weekly Monthly
Jun24 240613 7726.0 7801.0 7725.0 7757.0 +27.0 45,049 287,588 -69  
Sep24 240613 7714.0 7786.0 7714.0 7746.0 +28.0 208 1,228 +107  
Dec24 240613 7729.0 7729.0 7729.0 7729.0 +28.0 0 44 +0  
Total Volume and Open Interest 45,257 289,475 +38  
FTSE MIB(ISE)
Jun24 240613 34340.00 34370.00 33580.00 33635.00 -764.00 16,874 120,041 +1,272  
Sep24 240613 34250.00 34635.00 33745.00 33815.00 -764.00 360 3,339 +1,423  
Dec24 240613 33765.00 33765.00 33765.00 33765.00 -764.00 4 0 +0  
Total Volume and Open Interest 17,238 123,380 +2,695  
KOSPI 200(KFE)
Jun24 240613 375.50 378.90 375.40 375.75 +4.05 216,325 96,110 -64,082  
Sep24 240613 377.85 381.00 376.35 376.95 +2.90 44,736 218,976 +56,211  
Dec24 240613 379.00 383.00 378.65 378.65 +2.80 35 19,386 +1,674  
Total Volume and Open Interest 261,098 340,171 -6,195  
GSCI(CME) Weekly Monthly
Jun24 240613 574.00 579.50 574.00 577.15 -0.25 257 314 +19  
Jul24 240613 574.50 578.30 574.50 576.30 -0.20 262 442 +220  
Aug24 240613 573.80 573.80 573.80 573.80 -5.20        
Total Volume and Open Interest 519 756 +239  
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?