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 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240617 1179.00 1179.00 1157.50 1157.75 -22.00 132,144 186,256 -26,064 Hover/Click
Aug24 240617 1168.00 1168.00 1145.75 1146.00 -22.25 48,340 73,265 +3,819 Hover/Click
Sep24 240617 1147.00 1147.00 1124.75 1125.25 -21.25 17,680 35,416 -430 Hover/Click
Nov24 240617 1149.75 1149.75 1129.50 1130.25 -19.50 98,687 328,572 +13,250 Hover/Click
Jan25 240617 1161.75 1162.25 1143.00 1143.50 -18.50 12,525 54,521 -644 Hover/Click
Mar25 240617 1162.00 1163.50 1146.00 1146.75 -16.50 9,525 80,365 +1,626 Hover/Click
May25 240617 1164.50 1167.50 1151.25 1151.75 -15.75 1,795 22,673 +229 Hover/Click
Jul25 240617 1171.75 1173.00 1157.25 1157.75 -15.50 856 11,438 -14 Hover/Click
Aug25 240617 1153.25 1153.50 1150.50 1150.75 -16.00 7 1,237 +3 Hover/Click
Sep25 240617 1127.25 1127.75 1127.25 1127.75 -15.25 13 307 +13 Hover/Click
Nov25 240617 1131.50 1134.50 1120.50 1121.00 -14.00 1,056 9,494 -31 Hover/Click
Jan26 240617 1130.00 1130.00 1130.00 1130.00 -13.75 17 105 +7 Hover/Click
Mar26 240617 1129.00 1129.00 1129.00 1129.00 -13.50 14 38 +4 Hover/Click
May26 240617 1132.25 1132.25 1132.25 1132.25 -13.25 0 43 +0 Hover/Click
Total Volume and Open Interest 322,673 803,951 -8,235  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240617 367.40 367.40 359.60 360.30 -8.10 75,236 117,091 -3,827 Hover/Click
Aug24 240617 356.00 356.00 347.90 348.20 -7.90 42,116 65,868 +2,390 Hover/Click
Sep24 240617 349.70 349.70 341.60 341.80 -8.00 25,005 41,525 -1,941 Hover/Click
Oct24 240617 346.00 347.70 340.00 340.20 -8.50 18,374 39,061 +2,568 Hover/Click
Dec24 240617 352.80 352.80 344.70 344.90 -8.50 53,753 181,710 +6,123 Hover/Click
Jan25 240617 352.40 353.20 346.10 346.30 -8.00 7,721 25,000 +900 Hover/Click
Mar25 240617 352.30 352.30 345.70 345.90 -7.00 2,798 22,489 -25 Hover/Click
May25 240617 351.00 351.80 345.60 345.80 -6.30 866 7,497 -94 Hover/Click
Jul25 240617 352.30 352.60 347.30 347.50 -6.00 288 3,296 -62 Hover/Click
Aug25 240617 349.50 349.50 346.00 346.20 -5.90 7 1,427 +0 Hover/Click
Total Volume and Open Interest 226,165 506,716 +6,032  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240617 43.63 43.88 43.13 43.73 +0.05 68,101 128,492 -7,712 Hover/Click
Aug24 240617 43.86 44.09 43.36 43.94 +0.04 33,260 87,223 +648 Hover/Click
Sep24 240617 43.90 44.10 43.40 43.95 +0.01 13,089 49,236 +173 Hover/Click
Oct24 240617 43.83 43.95 43.32 43.81 -0.03 10,586 35,153 +1,210 Hover/Click
Dec24 240617 44.00 44.05 43.44 43.89 -0.09 38,760 190,836 +8,140 Hover/Click
Jan25 240617 44.02 44.12 43.59 43.98 -0.10 5,641 33,914 +1,205 Hover/Click
Mar25 240617 44.09 44.23 43.73 44.11 -0.07 2,065 25,301 -527 Hover/Click
May25 240617 44.23 44.39 43.89 44.25 -0.07 678 9,537 +99 Hover/Click
Jul25 240617 44.32 44.50 44.04 44.38 -0.05 410 4,890 +91 Hover/Click
Aug25 240617 44.00 44.32 43.94 44.24 -0.02 57 1,376 -4 Hover/Click
Total Volume and Open Interest 172,821 572,166 +3,366  
Canola(WCE) Weekly Monthly
Jul24 240617 605.2 608.3 597.6 605.3 -0.1 16,259 36,029 -5,976 Hover/Click
Nov24 240617 623.6 627.4 616.4 624.3 -0.1 36,343 178,521 +7,285 Hover/Click
Jan25 240617 631.0 634.0 622.9 630.3 -1.2 6,644 21,510 +1,171 Hover/Click
Mar25 240617 635.8 636.5 626.9 633.4 -2.9 610 7,881 +49 Hover/Click
May25 240617 638.6 638.6 632.9 635.5 -4.4 33 4,459 +15 Hover/Click
Jul25 240617 634.1 634.1 634.1 634.1 -4.6 0 354 +0 Hover/Click
Total Volume and Open Interest 59,889 249,374 +2,544  
Corn(CBOT) Weekly Monthly
Jul24 240617 448.00 450.00 443.25 443.75 -6.25 228,388 365,424 -30,787 Hover/Click
Sep24 240617 455.25 456.75 449.25 450.00 -7.00 135,417 497,703 +10,492 Hover/Click
Dec24 240617 467.00 470.00 462.25 463.00 -7.25 134,751 517,015 +8,997 Hover/Click
Mar25 240617 476.75 480.50 473.00 473.75 -7.50 15,591 87,188 +481 Hover/Click
May25 240617 486.75 487.25 480.50 481.00 -7.25 8,277 24,746 +1,153 Hover/Click
Jul25 240617 492.00 492.50 486.25 486.50 -6.75 9,342 48,958 +2,233 Hover/Click
Sep25 240617 476.25 478.00 472.00 472.25 -5.25 347 7,359 +93 Hover/Click
Dec25 240617 478.00 479.50 473.75 474.25 -4.50 1,993 36,856 +299 Hover/Click
Mar26 240617 485.75 488.75 483.75 484.00 -4.50 37 1,395 +12 Hover/Click
May26 240617 490.25 490.25 490.25 490.25 -4.50 11 197 +10 Hover/Click
Total Volume and Open Interest 534,176 1,590,535 -7,008  
Wheat(CBOT) Weekly Monthly
Jul24 240617 607.75 610.25 590.25 591.50 -21.25 73,733 96,585 -13,189 Hover/Click
Sep24 240617 627.00 627.00 606.50 608.00 -20.50 61,720 136,943 +7,442 Hover/Click
Dec24 240617 648.25 648.25 629.50 631.00 -19.25 33,520 104,052 +1,904 Hover/Click
Mar25 240617 662.75 662.75 647.50 649.00 -17.75 8,882 27,705 -39 Hover/Click
May25 240617 670.00 671.00 656.00 657.25 -17.50 2,074 6,668 +115 Hover/Click
Jul25 240617 669.75 669.75 654.25 656.00 -15.25 1,272 16,328 +16 Hover/Click
Total Volume and Open Interest 181,594 393,135 -3,705  
Wheat(KCBT) Weekly Monthly
Jul24 240617 626.25 626.50 604.00 605.50 -22.00 39,752 45,924 -7,181 Hover/Click
Sep24 240617 634.75 635.00 613.75 615.50 -20.75 37,749 100,312 +3,553 Hover/Click
Dec24 240617 653.00 653.00 632.75 634.25 -20.50 14,941 64,037 -867 Hover/Click
Mar25 240617 665.50 665.50 647.50 648.25 -19.50 5,208 16,291 +289 Hover/Click
May25 240617 664.50 664.75 653.25 654.00 -19.00 1,314 3,092 +142 Hover/Click
Jul25 240617 662.50 662.50 646.00 646.75 -16.75 484 3,029 -193 Hover/Click
Sep25 240617 657.00 659.50 651.00 651.00 -15.25 29 446 +6 Hover/Click
Total Volume and Open Interest 99,481 233,439 -4,251  
Wheat(MGE) Weekly Monthly
Jul24 240617 655.00 655.00 633.25 638.50 -17.00 4,834 15,138 -1,675 Hover/Click
Sep24 240617 666.00 666.00 643.00 647.50 -18.50 8,022 31,466 +2,554 Hover/Click
Dec24 240617 683.75 684.00 662.50 666.00 -19.00 2,336 15,291 +461 Hover/Click
Mar25 240617 700.00 700.00 679.00 682.75 -19.00 579 2,807 +252 Hover/Click
May25 240617 700.00 700.00 689.75 692.00 -18.50 32 414 +5 Hover/Click
Jul25 240617 697.25 697.25 697.25 697.25 -16.75 1 126 +0 Hover/Click
Total Volume and Open Interest 15,806 65,771 +1,597  
Oats(CBOT) Weekly Monthly
Jul24 240617 331.00 331.00 310.25 317.50 -10.50 372 1,347 -52 Hover/Click
Sep24 240617 329.25 332.00 315.25 321.25 -9.75 317 976 +93 Hover/Click
Dec24 240617 344.25 346.25 325.50 328.00 -16.25 388 1,853 +120 Hover/Click
Mar25 240617 343.00 343.00 338.75 338.75 -14.75 0 10 +0 Hover/Click
Total Volume and Open Interest 1,077 4,193 +161  
Rough Rice(CBOT) Weekly Monthly
Jul24 240617 18.18 18.27 17.60 17.68 -0.50 535 1,779 -314 Hover/Click
Sep24 240617 15.70 15.83 15.54 15.57 -0.13 632 5,826 +234 Hover/Click
Nov24 240617 15.86 15.86 15.66 15.68 -0.12 9 445 -2 Hover/Click
Jan25 240617 15.90 15.90 15.78 15.78 -0.10 1 76 +1 Hover/Click
Total Volume and Open Interest 1,177 8,179 -81  
Live Cattle(CME) Weekly Monthly
Jun24 240617 187.000 187.650 186.630 187.050 +0.220 3,570 6,185 -1,297 Hover/Click
Aug24 240617 183.500 183.700 182.450 182.800 -0.385 39,625 126,351 +5,179 Hover/Click
Oct24 240617 185.000 185.380 184.130 184.630 -0.220 18,242 67,017 +1,958 Hover/Click
Dec24 240617 187.830 188.235 186.985 187.650 -0.050 9,678 44,384 +1,194 Hover/Click
Feb25 240617 190.500 190.800 189.650 190.350 -0.030 4,381 18,304 +787 Hover/Click
Apr25 240617 192.035 192.330 191.330 191.985 +0.050 1,838 11,057 +313 Hover/Click
Total Volume and Open Interest 79,382 281,983 +8,516  
Feeder Cattle(CME) Weekly Monthly
Aug24 240617 262.950 263.085 260.600 261.335 -0.645 8,753 22,176 -335 Hover/Click
Sep24 240617 263.730 264.085 261.935 262.585 -0.115 2,561 7,347 +44 Hover/Click
Oct24 240617 263.950 264.600 262.585 263.300 +0.200 2,096 7,665 +0 Hover/Click
Nov24 240617 263.525 264.300 262.350 263.100 +0.265 1,006 5,473 +114 Hover/Click
Jan25 240617 261.525 262.275 260.550 261.335 +0.400 435 3,195 +49 Hover/Click
Mar25 240617 261.250 262.750 261.050 261.850 +0.415 253 1,678 +38 Hover/Click
Apr25 240617 263.350 264.400 263.250 263.800 +0.050 119 436 +20 Hover/Click
Total Volume and Open Interest 15,277 48,204 -50  
Lean Hogs(CME) Weekly Monthly
Jul24 240617 94.450 95.830 94.450 95.380 +1.730 35,244 35,532 -6,819 Hover/Click
Aug24 240617 91.000 92.400 91.000 91.880 +1.430 34,157 90,890 +1,760 Hover/Click
Oct24 240617 77.000 78.530 76.880 78.230 +1.480 14,516 57,941 -625 Hover/Click
Dec24 240617 71.400 72.130 70.950 71.900 +0.850 7,914 48,746 +842 Hover/Click
Feb25 240617 75.300 76.080 75.180 75.900 +0.670 3,286 16,814 -89 Hover/Click
Apr25 240617 80.200 80.880 80.130 80.750 +0.550 1,469 9,139 +473 Hover/Click
May25 240617 85.400 85.400 85.400 85.400 +0.500 0 142 +0  
Jun25 240617 92.050 92.500 91.950 92.400 +0.520 223 2,450 +119 Hover/Click
Total Volume and Open Interest 96,870 262,321 -15,753  
Class III Milk(CME) Weekly Monthly
Jun24 240617 19.84 19.94 19.84 19.84 -0.03 302 3,935 -39 Hover/Click
Jul24 240617 20.66 20.74 20.16 20.17 -0.50 864 5,211 +31 Hover/Click
Aug24 240617 21.12 21.23 20.68 20.72 -0.42 369 3,526 +150 Hover/Click
Sep24 240617 20.65 20.82 20.40 20.43 -0.31 352 2,380 +87 Hover/Click
Oct24 240617 19.95 20.19 19.95 19.98 -0.12 63 1,526 +20 Hover/Click
Nov24 240617 19.54 19.63 19.50 19.52 -0.10 31 1,396 +26 Hover/Click
Dec24 240617 18.99 19.16 18.99 19.06 -0.09 16 1,242 +7 Hover/Click
Jan25 240617 18.93 18.93 18.70 18.70 -0.10 13 671 -9 Hover/Click
Feb25 240617 18.86 18.86 18.68 18.70 -0.15 8 695 +6 Hover/Click
Mar25 240617 18.73 18.73 18.69 18.69 -0.10 8 652 +6 Hover/Click
Apr25 240617 18.84 18.84 18.72 18.84 -0.11 0 491 +0 Hover/Click
May25 240617 18.75 18.82 18.73 18.82 -0.08 0 446 +0 Hover/Click
Jun25 240617 18.71 18.80 18.71 18.80 -0.04 0 304 +0 Hover/Click
Total Volume and Open Interest 2,032 23,258 +291  
Cocoa(ICE) Weekly Monthly
Jul24 240617 10225 10307 9477 9659 -635 2,946 8,663 -3,315 Hover/Click
Sep24 240617 9602 9796 8972 9151 -550 12,960 50,440 +541 Hover/Click
Dec24 240617 8495 8628 7783 7949 -577 6,590 42,580 +365 Hover/Click
Mar25 240617 7461 7555 6883 7038 -442 4,877 21,382 +219 Hover/Click
May25 240617 6972 7080 6533 6682 -333 2,124 8,281 -50 Hover/Click
Jul25 240617 6719 6744 6377 6514 -240 1,043 5,675 +88 Hover/Click
Sep25 240617 6473 6493 6242 6364 -143 560 1,902 +59 Hover/Click
Total Volume and Open Interest 31,399 140,705 -1,977  
Coffee "C"(ICE) Weekly Monthly
Jul24 240617 225.70 227.55 223.05 227.15 +3.00 10,934 12,443 -5,854 Hover/Click
Sep24 240617 225.05 227.75 223.20 227.30 +2.90 22,566 105,126 +1,927 Hover/Click
Dec24 240617 223.20 226.50 222.00 226.05 +2.85 7,018 52,311 +477 Hover/Click
Mar25 240617 222.50 225.10 220.50 224.75 +2.80 2,232 27,823 -40 Hover/Click
May25 240617 220.70 223.35 218.80 223.10 +2.65 443 6,326 +21 Hover/Click
Jul25 240617 219.25 222.00 217.25 221.65 +2.50 209 2,912 +31 Hover/Click
Total Volume and Open Interest 43,526 215,276 -3,406  
Orange Juice(ICE) Weekly Monthly
Jul24 240617 423.05 434.00 422.55 429.20 +6.80 793 4,905 -283 Hover/Click
Sep24 240617 419.90 430.25 419.75 426.30 +5.85 733 4,518 +40 Hover/Click
Nov24 240617 418.40 426.00 418.40 422.85 +5.55 103 656 +26 Hover/Click
Jan25 240617 411.40 416.40 411.40 415.60 +5.05 1 100 +0 Hover/Click
Mar25 240617 406.50 406.50 406.50 406.50 +5.05 0 25 +0 Hover/Click
May25 240617 391.80 391.80 391.80 391.80 +5.05 0 1 +0 Hover/Click
Total Volume and Open Interest 1,630 10,206 -217  
Sugar #11(ICE) Weekly Monthly
Jul24 240617 19.32 19.32 18.81 18.98 -0.45 61,211 156,862 -15,096 Hover/Click
Oct24 240617 19.34 19.37 18.81 19.06 -0.43 68,086 341,933 -411 Hover/Click
Mar25 240617 19.60 19.60 19.03 19.27 -0.39 21,134 159,001 -2,015 Hover/Click
May25 240617 18.76 18.76 18.39 18.60 -0.30 6,648 76,401 -159 Hover/Click
Jul25 240617 18.39 18.39 18.08 18.24 -0.25 4,108 56,720 +197 Hover/Click
Oct25 240617 18.23 18.23 18.01 18.12 -0.20 2,178 32,882 +210 Hover/Click
Mar26 240617 18.31 18.31 18.15 18.24 -0.15 1,545 18,391 +406 Hover/Click
May26 240617 17.74 17.74 17.61 17.70 -0.10 674 7,157 +9 Hover/Click
Jul26 240617 17.45 17.47 17.38 17.45 -0.07 467 7,246 -91 Hover/Click
Total Volume and Open Interest 166,218 864,106 -16,952  
London Cocoa(LCE) Weekly Monthly
Jul24 240617 8792 8901 8282 8419 -418 4,434 36,827 -1,405 Hover/Click
Sep24 240617 8032 8150 7461 7577 -471 8,254 55,524 +1,234 Hover/Click
Dec24 240617 6834 6955 6251 6343 -493 7,925 55,937 +1,026 Hover/Click
Mar25 240617 5959 6150 5550 5636 -372 3,841 48,481 -85 Hover/Click
May25 240617 5560 5745 5246 5339 -266 1,619 19,368 +119 Hover/Click
Jul25 240617 5461 5490 5106 5179 -182 1,096 11,252 +131 Hover/Click
Sep25 240617 5262 5262 4964 5032 -94 522 6,458 +10 Hover/Click
Total Volume and Open Interest 27,939 243,401 +1,107  
London Sugar(LCE) Weekly Monthly
Aug24 240617 558.00 558.20 548.00 548.50 -13.60 6,467 39,432 -1,167 Hover/Click
Oct24 240617 543.40 543.40 532.00 534.50 -11.70 3,454 23,565 +310 Hover/Click
Dec24 240617 532.10 532.10 520.80 524.70 -10.00 1,219 13,361 +291 Hover/Click
Mar25 240617 529.40 529.40 519.40 524.30 -8.70 1,199 12,620 +407 Hover/Click
May25 240617 524.90 525.10 516.80 521.10 -7.20 295 4,055 -2 Hover/Click
Total Volume and Open Interest 12,784 99,646 -103  
Cotton(ICE) Weekly Monthly
Jul24 240617 70.85 71.22 68.29 69.94 -1.03 11,388 20,211 -5,993 Hover/Click
Oct24 240617 74.50 74.50 72.05 72.98 -1.37 77 323 +44 Hover/Click
Dec24 240617 72.15 72.32 70.00 71.77 -0.37 22,732 149,381 +4,172 Hover/Click
Mar25 240617 73.47 73.47 71.48 73.05 -0.38 7,250 29,258 +2,221 Hover/Click
May25 240617 74.74 74.74 72.95 74.38 -0.42 1,272 7,483 +250 Hover/Click
Jul25 240617 75.28 75.85 74.30 75.44 -0.30 273 4,035 +82 Hover/Click
Total Volume and Open Interest 43,310 218,078 +966  
Crude Oil(NYM) Weekly Monthly
Jul24 240617 78.48 80.66 77.98 80.33 +1.88 245,827 95,233 -36,539 Hover/Click
Aug24 240617 78.12 80.01 77.58 79.72 +1.67 316,384 339,116 +10,943 Hover/Click
Sep24 240617 77.55 79.28 77.07 79.02 +1.47 201,066 232,837 -5,474 Hover/Click
Oct24 240617 76.94 78.52 76.48 78.27 +1.29 68,068 134,798 -2,333 Hover/Click
Nov24 240617 76.23 77.79 75.94 77.55 +1.14 39,372 74,637 -819 Hover/Click
Dec24 240617 75.90 77.14 75.40 76.90 +1.03 97,402 185,501 -7,548 Hover/Click
Jan25 240617 75.22 76.53 74.92 76.31 +0.94 26,922 54,327 +1,121 Hover/Click
Feb25 240617 74.73 75.96 74.48 75.76 +0.85 15,323 33,106 -3,598 Hover/Click
Mar25 240617 74.29 75.41 74.06 75.23 +0.75 21,477 46,670 -590 Hover/Click
Apr25 240617 74.13 74.83 74.00 74.73 +0.66 3,974 29,127 +120 Hover/Click
May25 240617 73.44 74.34 73.37 74.26 +0.58 5,172 24,493 +444 Hover/Click
Jun25 240617 73.18 73.98 72.95 73.82 +0.51 23,060 93,203 -186 Hover/Click
Jul25 240617 73.27 73.38 73.18 73.38 +0.44 528 27,710 +110 Hover/Click
Aug25 240617 72.94 73.00 72.48 72.97 +0.38 793 16,245 -46 Hover/Click
Sep25 240617 72.55 72.73 72.19 72.59 +0.33 3,793 26,431 +934 Hover/Click
Oct25 240617 72.22 72.29 72.22 72.23 +0.28 483 12,563 +107 Hover/Click
Total Volume and Open Interest 1,110,506 1,727,520 -39,716  
e-miNY Crude Oil(NYM)
Jul24 240617 78.450 80.700 78.000 80.325 +1.875 5,465 1,337 -125  
Aug24 240617 78.050 80.025 77.600 79.725 +1.675 2,637 995 +66  
Sep24 240617 77.500 79.225 77.100 79.025 +1.475 84 221 +28  
Oct24 240617 77.075 78.500 76.525 78.275 +1.300 5 22 +0  
Nov24 240617 76.825 77.725 75.975 77.550 +1.150 9 13 -1  
Dec24 240617 76.200 77.100 75.425 76.900 +1.025 13 209 -1  
Jan25 240617 75.750 76.300 75.750 76.300 +0.925 0 4 +0  
Feb25 240617 75.750 75.750 75.750 75.750 +0.850 0 3 +0  
Mar25 240617 75.250 75.250 75.250 75.250 +0.775 0 1 +0  
Apr25 240617 74.725 74.725 74.725 74.725 +0.650        
Total Volume and Open Interest 8,229 2,923 -28  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240617 246.96 249.93 245.81 248.25 +1.19 68,569 63,748 -4,342 Hover/Click
Aug24 240617 248.39 251.11 247.14 249.83 +1.44 72,326 79,928 +866 Hover/Click
Sep24 240617 249.03 252.15 248.31 251.11 +1.53 46,157 58,025 -909 Hover/Click
Oct24 240617 249.88 252.78 249.09 251.88 +1.57 20,170 36,585 +217 Hover/Click
Nov24 240617 249.79 252.57 249.03 251.75 +1.51 8,014 29,058 -511 Hover/Click
Dec24 240617 249.51 252.05 248.74 251.29 +1.46 17,116 43,269 +707 Hover/Click
Jan25 240617 249.38 252.20 249.08 251.45 +1.40 4,016 18,132 +133 Hover/Click
Feb25 240617 249.29 251.54 249.16 250.81 +1.29 1,880 7,569 -12 Hover/Click
Mar25 240617 248.28 250.07 247.73 249.35 +1.27 2,172 15,053 +33 Hover/Click
Apr25 240617 246.16 247.85 245.63 247.16 +1.24 996 6,318 -157 Hover/Click
May25 240617 244.54 246.41 244.30 245.68 +1.16 884 4,275 -211 Hover/Click
Jun25 240617 243.39 245.38 242.73 244.55 +1.02 2,065 18,368 +311 Hover/Click
Jul25 240617 244.94 245.01 244.14 244.23 +0.95 84 1,088 +8 Hover/Click
Aug25 240617 244.04 244.04 244.04 244.04 +0.87 40 947 -11 Hover/Click
Total Volume and Open Interest 244,863 396,548 -3,780  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240617 240.65 245.23 238.20 244.69 +4.73 44,392 63,678 -6,942 Hover/Click
Aug24 240617 239.39 243.54 237.07 243.01 +4.24 62,372 115,086 +340 Hover/Click
Sep24 240617 236.31 240.52 234.50 239.96 +3.92 32,398 76,488 +1,807 Hover/Click
Oct24 240617 219.07 222.64 217.20 222.10 +3.52 14,551 38,406 -1,381 Hover/Click
Nov24 240617 214.16 217.57 212.50 217.04 +3.20 5,712 29,720 -65 Hover/Click
Dec24 240617 211.11 214.42 209.69 213.88 +2.91 8,823 32,459 +1,759 Hover/Click
Jan25 240617 209.56 213.20 208.88 212.73 +2.60 3,234 13,764 +23 Hover/Click
Feb25 240617 211.50 213.79 210.48 213.32 +2.40 1,157 5,262 -23 Hover/Click
Mar25 240617 212.21 215.28 212.08 214.82 +2.28 1,318 9,134 +423 Hover/Click
Apr25 240617 232.20 234.68 231.88 234.36 +2.22 249 4,746 +63 Hover/Click
Total Volume and Open Interest 174,778 400,233 -4,009  
e-miNY RBOB Gasoline(NYM)
Jul24 240617 244.70 244.70 244.69 244.69 +4.73        
Aug24 240617 243.01 243.01 243.01 243.01 +4.24        
Sep24 240617 239.96 239.96 239.96 239.96 +3.92        
Oct24 240617 222.10 222.10 222.10 222.10 +3.52        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul24 240617 2.846 2.848 2.759 2.788 -0.093 154,123 98,178 -20,344 Hover/Click
Aug24 240617 2.930 2.930 2.837 2.867 -0.096 80,258 144,526 +8,190 Hover/Click
Sep24 240617 2.911 2.911 2.821 2.849 -0.094 51,910 227,811 +993 Hover/Click
Oct24 240617 2.980 2.981 2.899 2.928 -0.085 40,370 149,399 -387 Hover/Click
Nov24 240617 3.324 3.331 3.256 3.281 -0.075 19,560 116,996 +978 Hover/Click
Dec24 240617 3.737 3.755 3.697 3.729 -0.055 13,805 71,482 -1,532 Hover/Click
Jan25 240617 4.021 4.021 3.960 3.997 -0.043 15,298 98,630 +1,231 Hover/Click
Feb25 240617 3.828 3.849 3.793 3.827 -0.043 6,014 44,967 +487 Hover/Click
Mar25 240617 3.450 3.450 3.396 3.423 -0.044 11,175 99,628 +1,105 Hover/Click
Apr25 240617 3.150 3.169 3.120 3.153 -0.024 14,064 65,784 -574 Hover/Click
May25 240617 3.180 3.189 3.141 3.175 -0.020 5,007 43,831 +498 Hover/Click
Jun25 240617 3.322 3.346 3.298 3.335 -0.016 3,460 21,464 -48 Hover/Click
Jul25 240617 3.495 3.528 3.479 3.521 -0.011 4,024 23,178 +28 Hover/Click
Aug25 240617 3.516 3.547 3.502 3.542 -0.013 1,306 11,895 -111 Hover/Click
Sep25 240617 3.480 3.514 3.464 3.506 -0.014 1,234 9,683 +221 Hover/Click
Oct25 240617 3.551 3.583 3.534 3.574 -0.011 6,429 34,304 +2,255 Hover/Click
Total Volume and Open Interest 436,215 1,450,738 -5,550  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240617 82.61 84.55 82.10 84.25 +1.63 336,484 395,561 -17,064 Hover/Click
Sep24 240617 82.07 83.79 81.54 83.52 +1.44 308,913 536,186 +6,630 Hover/Click
Oct24 240617 81.49 83.04 80.96 82.79 +1.29 174,908 321,235 +12,302 Hover/Click
Nov24 240617 80.94 82.39 80.44 82.15 +1.18 83,750 155,021 +3,193 Hover/Click
Dec24 240617 80.44 81.79 79.96 81.55 +1.07 140,269 317,409 -1,490 Hover/Click
Jan25 240617 79.91 81.22 79.53 80.99 +0.96 22,556 84,641 +196 Hover/Click
Feb25 240617 79.52 80.70 79.13 80.47 +0.87 7,089 67,336 +754 Hover/Click
Mar25 240617 79.07 80.18 78.74 79.98 +0.78 17,108 70,113 +90 Hover/Click
Apr25 240617 78.76 79.72 78.39 79.53 +0.70 4,508 39,331 +87 Hover/Click
May25 240617 78.21 79.28 78.06 79.10 +0.62 3,495 37,393 -40 Hover/Click
Jun25 240617 78.03 78.90 77.74 78.70 +0.55 19,626 101,205 -508 Hover/Click
Jul25 240617 77.45 78.47 77.45 78.32 +0.49 1,689 23,443 +262 Hover/Click
Aug25 240617 77.26 77.94 77.26 77.94 +0.42 540 22,695 +26 Hover/Click
Sep25 240617 77.58 77.58 77.58 77.58 +0.37 3,628 28,436 +525 Hover/Click
Total Volume and Open Interest 1,159,292 2,548,222 +4,240  
Gas Oil(ICE) Weekly Monthly
Jul24 240617 761.25 772.00 757.50 767.25 +5.00 163,440 176,943 -1,349 Hover/Click
Aug24 240617 760.25 770.00 756.75 766.25 +4.50 143,226 148,728 +4,862 Hover/Click
Sep24 240617 760.00 769.50 756.75 766.00 +3.75 100,949 99,510 +233 Hover/Click
Oct24 240617 761.00 770.00 757.75 766.75 +3.50 48,552 78,214 -444 Hover/Click
Nov24 240617 755.75 765.50 754.25 762.25 +3.25 18,320 60,572 +888 Hover/Click
Dec24 240617 751.25 759.25 748.25 756.00 +2.75 56,463 110,686 +4,567 Hover/Click
Jan25 240617 747.75 756.25 747.00 753.50 +2.50 8,972 40,503 +367 Hover/Click
Feb25 240617 747.00 753.50 745.50 751.25 +2.25 4,679 19,657 +675 Hover/Click
Mar25 240617 743.00 750.75 742.25 748.50 +2.25 6,845 37,807 +666 Hover/Click
Apr25 240617 739.50 746.50 739.50 745.00 +2.25 925 9,915 +148 Hover/Click
Total Volume and Open Interest 566,742 903,114 +10,903  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240617 78.61 80.67 78.00 80.33 +1.88 41,667 39,642 -7,589 Hover/Click
Aug24 240617 78.21 80.01 77.60 79.72 +1.67 76,424 84,584 +1,631 Hover/Click
Sep24 240617 77.68 79.29 77.08 79.02 +1.47 78,599 65,023 +1,406 Hover/Click
Oct24 240617 77.10 78.52 76.54 78.27 +1.29 50,271 37,411 +799 Hover/Click
Nov24 240617 76.54 77.80 75.97 77.55 +1.14 32,228 17,705 -21 Hover/Click
Dec24 240617 76.00 77.09 75.44 76.90 +1.03 38,890 95,725 +2,502 Hover/Click
Jan25 240617 75.51 76.31 75.00 76.31 +0.94 8,376 20,037 +870 Hover/Click
Feb25 240617 75.07 75.76 74.94 75.76 +0.85 2,257 14,691 +211 Hover/Click
Mar25 240617 74.71 75.24 74.45 75.24 +0.76 5,116 19,841 -85 Hover/Click
Apr25 240617 74.11 74.73 73.80 74.73 +0.66 444 12,170 +88 Hover/Click
May25 240617 74.20 74.26 74.20 74.26 +0.58 352 11,214 +65 Hover/Click
Jun25 240617 73.73 73.82 73.15 73.82 +0.51 5,976 31,826 +374 Hover/Click
Jul25 240617 73.38 73.38 73.38 73.38 +0.44 54 11,426 -21 Hover/Click
Aug25 240617 72.97 72.97 72.97 72.97 +0.38 12 11,312 -4 Hover/Click
Sep25 240617 72.59 72.59 72.59 72.59 +0.33 340 14,982 -195 Hover/Click
Oct25 240617 72.23 72.23 72.23 72.23 +0.28 64 12,019 +0 Hover/Click
Total Volume and Open Interest 346,398 619,328 -65  
US Dollar Index(ICE) Weekly Monthly
Jun24 240617 105.535 105.625 105.530 105.565 +0.020 14,162 20,442 -260 Hover/Click
Sep24 240617 105.175 105.280 104.930 104.945 -0.223 30,139 40,571 +7,696 Hover/Click
Dec24 240617 104.510 104.595 104.510 104.595 -0.222 0 337 +0 Hover/Click
Total Volume and Open Interest 44,301 61,350 +7,436  
Australian Dollar(CME) Weekly Monthly
Jun24 240617 66.14 66.18 65.86 65.89 -0.25 24,045 38,972 -8,288 Hover/Click
Sep24 240617 66.33 66.37 66.02 66.32 +0.01 114,975 173,208 +6,688 Hover/Click
Dec24 240617 66.43 66.48 66.17 66.46 +0.01 19 1,158 +12 Hover/Click
Total Volume and Open Interest 139,404 214,006 -1,575  
British Pound(CME) Weekly Monthly
Jun24 240617 126.80 126.87 126.60 126.74 -0.07 25,197 101,531 -1,593 Hover/Click
Sep24 240617 126.87 127.17 126.66 127.13 +0.24 157,184 196,872 +11,082 Hover/Click
Dec24 240617 126.91 127.22 126.76 127.20 +0.24 20 11,743 -5 Hover/Click
Total Volume and Open Interest 183,002 312,076 +9,539  
Canadian Dollar(CME) Weekly Monthly
Jun24 240617 72.83 72.88 72.66 72.88 +0.09 65,138 90,426 -22,934 Hover/Click
Sep24 240617 73.00 73.04 72.81 73.04 +0.10 163,996 277,208 +48,181 Hover/Click
Dec24 240617 73.12 73.22 72.99 73.22 +0.09 636 4,047 +388 Hover/Click
Mar25 240617 73.40 73.40 73.29 73.40 +0.10 19 467 +17 Hover/Click
Total Volume and Open Interest 230,153 373,307 +25,892  
Japanese Yen(CME) Weekly Monthly
Jun24 240617 63.52 63.63 63.30 63.30 -0.30 66,667 82,830 -10,479 Hover/Click
Sep24 240617 64.47 64.51 64.18 64.29 -0.18 288,022 280,362 +18,424 Hover/Click
Dec24 240617 65.30 65.35 65.04 65.14 -0.19 417 1,537 +149 Hover/Click
Total Volume and Open Interest 356,968 368,758 +8,317  
Swiss Franc(CME) Weekly Monthly
Jun24 240617 112.28 112.34 111.96 112.02 -0.33 12,407 30,711 -2,759 Hover/Click
Sep24 240617 113.58 113.61 113.13 113.56 +0.02 39,843 87,051 -2,646 Hover/Click
Dec24 240617 114.65 114.74 114.40 114.74 +0.03 14 570 -2 Hover/Click
Total Volume and Open Interest 52,264 118,394 -5,407  
EuroFX(CME) Weekly Monthly
Jun24 240617 107.04 107.20 106.87 107.15 +0.15 100,280 159,599 -21,238 Hover/Click
Sep24 240617 107.50 107.85 107.33 107.82 +0.35 291,842 624,192 +37,438 Hover/Click
Dec24 240617 108.00 108.32 107.82 108.30 +0.36 768 4,997 -24 Hover/Click
Total Volume and Open Interest 394,924 798,746 +16,457  
Mexican Peso(CME) Weekly Monthly
Jun24 240617 541.00 542.25 536.75 537.50 -3.38 55,750 101,209 -18,582 Hover/Click
Sep24 240617 532.63 534.63 528.75 531.13 -2.13 116,413 170,411 +18,952 Hover/Click
Total Volume and Open Interest 172,241 271,718 +375  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240617 61.3600 61.4100 61.0600 61.1100 -0.2700 9,259 21,006 -2,545 Hover/Click
Sep24 240617 61.3300 61.4100 61.0500 61.3200 -0.0600 34,493 56,280 +112 Hover/Click
Total Volume and Open Interest 43,752 77,302 -2,433  
Brazilian Real(CME) Weekly Monthly
Jul24 240617 186.75 186.75 184.00 184.15 -1.55 21,732 74,741 -6,445  
Aug24 240617 186.00 186.00 183.40 183.60 -1.45 582 1,391 +219  
Sep24 240617 188.55 189.10 181.05 183.05 -1.45 3 32 +1 Hover/Click
Oct24 240617 182.40 182.40 182.40 182.40 -1.50        
Total Volume and Open Interest 22,317 76,164 -6,225  
Bitcoin RR(CME) Weekly Monthly
Jun24 240617 66350 67525 65180 66865 +1225 6,556 16,431 -310 Hover/Click
Jul24 240617 67305 68075 65730 67460 +1270 1,573 10,174 +101 Hover/Click
Aug24 240617 67480 68670 66345 68050 +1245 144 2,180 +9 Hover/Click
Sep24 240617 68645 69165 66910 68550 +1240 89 725 +34 Hover/Click
Oct24 240617 69065 69660 67500 69065 +1250 0 9 +0 Hover/Click
Total Volume and Open Interest 8,362 29,561 -166  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240617 119~090 119~210 119~050 119~150 -0~260 756 2,216 -1,102 Hover/Click
Sep24 240617 120~080 120~100 119~070 119~180 -0~280 615,229 1,655,044 -5,930 Hover/Click
Dec24 240617 120~050 120~100 119~120 119~210 -0~280 85 190 -14 Hover/Click
Total Volume and Open Interest 616,070 1,657,450 -7,046  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240617 110~210 110~210 110~005 110~020 -0~130 1,270 722 -1,014 Hover/Click
Sep24 240617 110~235 110~240 110~090 110~130 -0~140 2,305,109 4,382,970 -40,365 Hover/Click
Dec24 240617 111~025 111~075 110~255 110~285 -0~130 38 187 +12 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240617 106~104 106~104 106~104 106~104 -0~082 375 597 -425 Hover/Click
Sep24 240617 106~312 107~000 106~222 106~234 -0~104 1,792,661 6,247,479 -73,419 Hover/Click
Dec24 240617 107~040 107~040 107~040 107~040 -0~104       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240617 101~302 101~310 101~300 101~303 -0~003 122 253 +4 Hover/Click
Sep24 240617 102~077 102~082 102~037 102~045 -0~047 1,209,272 4,086,108 +78,128 Hover/Click
Dec24 240617 102~172 102~172 102~172 102~172 -0~047 0 10 +0 Hover/Click
Total Volume and Open Interest 1,209,394 4,086,371 +78,132  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240617 94.840 94.845 94.830 94.835 -0.005 79,416 255,495 -7,781  
Sep24 240617 95.045 95.045 95.015 95.025 -0.020 95,813 270,299 +1,799  
Dec24 240617 95.285 95.290 95.245 95.260 -0.025 114,018 279,816 -1,475  
Mar25 240617 95.515 95.525 95.470 95.490 -0.030 84,460 218,465 -1,431  
Jun25 240617 95.725 95.745 95.685 95.705 -0.030 121,747 162,813 -17,492  
Sep25 240617 95.895 95.925 95.865 95.885 -0.030 87,137 140,112 +4,120  
Dec25 240617 96.070 96.080 96.010 96.035 -0.030 83,353 164,632 -423  
Mar26 240617 96.185 96.200 96.130 96.150 -0.035 36,382 108,215 -290  
Jun26 240617 96.280 96.295 96.225 96.245 -0.035 30,283 61,951 +30  
Sep26 240617 96.355 96.365 96.295 96.310 -0.040 18,043 41,267 -1,093  
Dec26 240617 96.410 96.420 96.350 96.365 -0.040 26,924 69,053 -610  
Mar27 240617 96.455 96.465 96.390 96.405 -0.040 14,694 63,684 -1,159  
Jun27 240617 96.495 96.500 96.420 96.435 -0.045 9,538 45,040 +162  
Sep27 240617 96.515 96.520 96.445 96.455 -0.050 5,510 40,205 -561  
Dec27 240617 96.520 96.530 96.450 96.465 -0.050 10,648 43,590 +3,848  
Mar28 240617 96.525 96.535 96.455 96.470 -0.050 4,637 17,565 +209  
Jun28 240617 96.520 96.530 96.455 96.470 -0.050 5,207 9,693 +4  
Sep28 240617 96.510 96.520 96.445 96.460 -0.050 2,043 6,156 +110  
Total Volume and Open Interest 833,320 2,264,508 -22,468  
Ultra T-Bond(CBOT)
Jun24 240617 127~29 127~29 126~31 127~12 -1~07 3,141 19,344 -1,200  
Sep24 240617 128~20 128~21 126~31 127~17 -1~08 456,755 1,679,786 -6,343  
Dec24 240617 128~23 128~23 128~23 128~23 -1~08        
Total Volume and Open Interest 459,896 1,699,130 -7,543  
Ultra 10-Yr T-Note(CBOT)
Jun24 240617 113~265 113~280 113~190 113~215 -0~165 66 211 -2,656  
Sep24 240617 114~170 114~205 114~000 114~055 -0~190 747,951 2,058,322 +4,355  
Dec24 240617 114~165 114~165 114~165 114~165 -0~190        
Total Volume and Open Interest 748,017 2,058,533 +1,699  
30 Day Federal Funds(CBOT)
Jun24 240617 94.670 94.673 94.670 94.673 +0.003 15,610 179,395 -993  
Jul24 240617 94.670 94.675 94.670 94.675 unch 92,965 350,114 +3,286  
Aug24 240617 94.700 94.705 94.690 94.695 -0.010 159,055 361,071 +23,337  
Sep24 240617 94.765 94.765 94.745 94.755 -0.015 44,228 81,850 +3,342  
Oct24 240617 94.860 94.860 94.835 94.840 -0.030 50,708 226,380 -1,883  
Nov24 240617 94.940 94.940 94.900 94.910 -0.040 39,342 141,408 +4,528  
Total Volume and Open Interest 473,758 1,578,006 +33,359  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240617 144.04 144.32 143.96 144.04 +0.05 2,968 14,916 -32 Hover/Click
Dec24 240617 143.14 143.14 143.14 143.14 +0.05       Hover/Click
Mar25 240617 143.14 143.14 143.14 143.14 +0.05       Hover/Click
Total Volume and Open Interest 2,968 14,916 -32  
Euro-Buxl(EUREX)
Sep24 240617 134.56 135.24 133.04 133.66 -1.48 174,631 232,376 +6,119  
Dec24 240617 134.36 134.36 133.82 133.82 -1.48 1 3 +1  
Mar25 240617 133.74 133.74 133.74 133.74 -1.96        
Total Volume and Open Interest 174,632 232,379 +6,120  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240617 132.82 133.07 132.18 132.43 -0.64 1,793,503 1,589,189 +221,791 Hover/Click
Dec24 240617 132.18 132.24 131.79 131.97 -0.63 35 76 +9 Hover/Click
Mar25 240617 133.50 133.50 133.50 133.50 -0.78       Hover/Click
Total Volume and Open Interest 1,793,538 1,589,265 +221,800  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240617 116.92 117.03 116.60 116.72 -0.32 1,246,120 1,570,723 +160,903 Hover/Click
Dec24 240617 117.95 117.95 117.95 117.95 -0.34       Hover/Click
Mar25 240617 117.07 117.07 117.07 117.07 -0.39       Hover/Click
Total Volume and Open Interest 1,246,120 1,570,723 +160,903  
Euro-Schatz(EUREX)
Sep24 240617 105.84 105.89 105.72 105.75 -0.12 1,762,786 2,805,662 +322,657  
Dec24 240617 106.11 106.11 106.11 106.11 -0.12 2 32 +0  
Mar25 240617 106.79 106.79 106.79 106.79 -0.11        
Total Volume and Open Interest 1,762,788 2,805,694 +322,657  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240617 96.480 96.480 96.435 96.440 -0.015 679 4,437 -3  
Dec24 240617 96.725 96.735 96.685 96.695 -0.015 969 4,274 -169  
Total Volume and Open Interest 8,230 71,888 +131  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240617 99~07 99~07 98~07 98~07 -0~26 0 32 +0 Hover/Click
Sep24 240617 98~23 98~28 98~07 98~11 -0~17 314,632 648,765 +5,061 Hover/Click
Total Volume and Open Interest 314,636 648,981 +5,065  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240617 96.285 96.290 96.280 96.290 +0.010 200,998 703,073 +3,188  
Sep24 240617 96.450 96.490 96.430 96.440 -0.015 349,728 581,510 +14,069  
Dec24 240617 96.695 96.755 96.670 96.695 -0.010 324,652 516,889 +7,842  
Total Volume and Open Interest 2,905,885 4,481,366 -16,864  
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 240617 95.67 95.69 95.65 95.67 unch 42,454 323,878 -496  
Dec24 240617 95.76 95.79 95.74 95.76 unch 37,116 238,003 -772  
Mar25 240617 95.86 95.89 95.84 95.87 +0.01 27,902 137,336 +800  
Jun25 240617 95.97 96.00 95.96 95.98 unch 13,579 113,386 -1,023  
Sep25 240617 96.07 96.10 96.05 96.08 unch 22,044 85,432 -5,444  
Dec25 240617 96.15 96.18 96.13 96.16 unch 18,363 99,500 -511  
Mar26 240617 96.21 96.24 96.18 96.21 unch 5,669 62,887 +430  
Jun26 240617 96.24 96.27 96.22 96.24 -0.01 5,294 18,642 +292  
Sep26 240617 96.26 96.28 96.25 96.25 -0.01 178 2,238 -10  
Total Volume and Open Interest 172,719 1,082,241 -206,687  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240617 95.85 95.91 95.85 95.88 +0.01 192,875 298,109 -215,292  
Sep24 240617 95.87 95.92 95.85 95.89 +0.01 271,101 1,017,243 +61,825  
Total Volume and Open Interest 463,976 1,315,352 -153,467  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240617 96.17 96.23 96.17 96.19 +0.02 126,950 214,320 -155,412  
Sep24 240617 96.22 96.30 96.21 96.25 +0.02 249,433 754,419 +89,998  
Total Volume and Open Interest 376,383 968,739 -65,414  
Gold(CMX) Weekly Monthly
Jun24 240617 2320.2 2320.2 2309.6 2312.4 -19.0 948 879 +420 Hover/Click
Aug24 240617 2348.5 2348.7 2324.3 2329.0 -20.1 163,367 359,223 +6,906 Hover/Click
Oct24 240617 2369.2 2369.2 2347.4 2351.8 -20.1 1,630 19,299 +211 Hover/Click
Dec24 240617 2393.5 2393.5 2370.0 2374.5 -20.0 2,998 45,814 +377 Hover/Click
Feb25 240617 2411.1 2411.2 2394.0 2396.8 -19.9 645 6,887 +139 Hover/Click
Apr25 240617 2430.2 2430.2 2412.6 2416.4 -19.0 296 3,857 -3 Hover/Click
Jun25 240617 2438.3 2439.4 2436.6 2436.6 -18.7 31 1,480 +14 Hover/Click
Aug25 240617 2472.0 2472.0 2455.6 2455.6 -18.7 8 45 +4 Hover/Click
Oct25 240617 2474.0 2474.0 2474.0 2474.0 -18.7 0 26 +0 Hover/Click
Dec25 240617 2491.2 2491.2 2491.2 2491.2 -18.7 0 2,075 +0 Hover/Click
Feb26 240617 2510.3 2510.3 2510.3 2510.3 -18.7 0 1 +0 Hover/Click
Apr26 240617 2530.4 2530.4 2530.4 2530.4 -18.7       Hover/Click
Total Volume and Open Interest 170,346 442,050 +8,104  
Silver(CMX) Weekly Monthly
Jul24 240617 2964.0 2965.0 2909.0 2939.1 -8.1 76,878 79,973 -6,110 Hover/Click
Sep24 240617 2995.5 2996.0 2941.0 2970.9 -8.1 16,202 78,585 +4,691 Hover/Click
Dec24 240617 3031.0 3037.0 2984.5 3013.9 -7.9 1,082 15,614 +131 Hover/Click
Mar25 240617 3055.0 3072.5 3035.0 3056.0 -7.7 197 2,717 -15 Hover/Click
May25 240617 3065.0 3084.0 3065.0 3083.0 -8.2 88 379 +55 Hover/Click
Jul25 240617 3138.0 3138.0 3092.0 3110.1 -9.0 11 83 -3 Hover/Click
Sep25 240617 3137.4 3137.4 3137.4 3137.4 -9.5 0 5 +0 Hover/Click
Total Volume and Open Interest 94,705 177,753 -1,247  
Platinum(NYMEX) Weekly Monthly
Jul24 240617 963.5 976.0 949.3 970.9 +12.3 23,404 45,621 -3,286 Hover/Click
Oct24 240617 975.9 988.7 962.3 983.5 +12.6 6,240 39,311 +2,331 Hover/Click
Jan25 240617 984.0 999.3 974.9 994.7 +12.0 294 2,151 +1 Hover/Click
Apr25 240617 998.0 1008.6 985.2 1004.9 +11.7 127 542 +21 Hover/Click
Total Volume and Open Interest 30,108 87,678 -934  
Palladium(NYMEX) Weekly Monthly
Jun24 240617 876.50 883.60 876.50 883.60 -7.00 0 7 -4 Hover/Click
Sep24 240617 896.00 900.00 877.00 892.80 -5.70 4,673 26,937 +327 Hover/Click
Dec24 240617 893.00 903.50 888.00 901.20 -5.00 142 690 +66 Hover/Click
Total Volume and Open Interest 4,822 27,685 +392  
Copper(CMX) Weekly Monthly
Jul24 240617 449.65 450.00 440.00 444.75 -4.75 49,243 65,323 -4,253 Hover/Click
Sep24 240617 448.10 448.55 438.65 443.10 -4.40 29,191 123,299 +3,606 Hover/Click
Dec24 240617 449.05 449.50 439.95 444.45 -4.00 5,054 48,175 +391 Hover/Click
Mar25 240617 446.00 448.20 441.75 446.15 -3.80 764 11,911 -418 Hover/Click
May25 240617 446.00 448.50 443.30 446.90 -3.80 98 3,370 +3 Hover/Click
Total Volume and Open Interest 85,323 265,106 -814  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240617 38587 38884 38448 38818 +213 144,263 74,428 -13,630 Hover/Click
Sep24 240617 38965 39301 38855 39232 +223 82,936 32,471 +15,446 Hover/Click
Dec24 240617 39315 39648 39228 39592 +227 17 160 +2 Hover/Click
Mar25 240617 39975 39975 39975 39975 +206 0 4 +0 Hover/Click
Total Volume and Open Interest 227,216 107,063 +1,818  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240617 38574 38885 38451 38818 +213 107,240 14,691 -5,910 Hover/Click
Sep24 240617 38982 39301 38855 39232 +223 28,943 4,991 +1,417 Hover/Click
Dec24 240617 39306 39641 39217 39592 +227 27 64 -2 Hover/Click
Mar25 240617 39975 39975 39975 39975 +206 0 2 +0 Hover/Click
Total Volume and Open Interest 136,210 19,748 -4,495  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240617 5435.50 5494.00 5424.75 5478.50 +41.00 1,789,793 1,502,981 -367,239 Hover/Click
Sep24 240617 5500.00 5561.00 5489.75 5546.25 +44.00 1,064,929 785,023 +403,781 Hover/Click
Dec24 240617 5559.00 5622.00 5552.00 5607.25 +43.75 716 7,535 +524 Hover/Click
Mar25 240617 5666.25 5673.00 5619.25 5666.25 +43.75 1 590 +1 Hover/Click
Total Volume and Open Interest 2,855,439 2,297,123 +37,067  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240617 5435.50 5494.00 5424.75 5478.50 +41.00 744,598 276,328 -5,944 Hover/Click
Sep24 240617 5500.00 5561.25 5489.75 5546.25 +44.00 150,574 27,329 +12,756 Hover/Click
Dec24 240617 5565.25 5622.50 5551.75 5607.25 +43.75 235 1,140 +27 Hover/Click
Mar25 240617 5666.25 5666.25 5666.25 5666.25 +43.75 0 38 +0 Hover/Click
Total Volume and Open Interest 895,407 304,872 +6,839  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240617 19695.00 20001.00 19640.50 19921.25 +235.75 584,288 207,165 -21,199 Hover/Click
Sep24 240617 19954.75 20271.25 19904.00 20192.75 +247.25 241,802 79,100 +38,603 Hover/Click
Dec24 240617 20210.00 20513.75 20153.00 20441.50 +252.25 173 407 +1 Hover/Click
Total Volume and Open Interest 826,263 286,687 +17,405  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240617 19696.00 20001.00 19640.25 19921.25 +235.75 1,266,176 80,783 -1,645 Hover/Click
Sep24 240617 19954.75 20271.50 19904.00 20192.75 +247.25 156,226 22,378 +4,358 Hover/Click
Dec24 240617 20203.75 20515.00 20152.00 20441.50 +252.25 1,090 1,057 +192 Hover/Click
Total Volume and Open Interest 1,423,504 104,253 +2,909  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240617 2895.00 2927.40 2881.90 2925.00 +26.90 23,604 23,716 -10,618 Hover/Click
Sep24 240617 2927.40 2958.80 2914.30 2955.90 +25.10 21,068 18,192 +14,023 Hover/Click
Dec24 240617 2969.50 2969.50 2969.50 2969.50 +24.60       Hover/Click
Total Volume and Open Interest 44,672 41,908 +3,405  
Volatility Index(CBOE)
Jun24 240617 13.02 13.25 12.55 12.80 -0.15 104,454 71,514 -10,288  
Jul24 240617 14.42 14.60 14.15 14.32 -0.09 112,982 192,579 +4,146  
Aug24 240617 15.26 15.45 15.05 15.21 -0.04 43,398 67,067 -1,612  
Sep24 240617 15.92 16.20 15.82 15.91 -0.01 19,413 46,597 +2,476  
Total Volume and Open Interest 310,276 452,767 -1,188  
S & P 600(CME)
Jun24 240617 1284.70 1285.10 1266.30 1284.70 +11.10 0 573 +0  
Sep24 240617 1298.70 1298.70 1278.70 1298.70 +11.80        
Total Volume and Open Interest 0 573 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240617 2010.00 2029.90 1993.50 2024.20 +16.20 277,013 335,094 -75,376 Hover/Click
Sep24 240617 2025.70 2051.50 2015.20 2046.10 +17.10 186,685 169,310 +109,402 Hover/Click
Dec24 240617 2046.50 2070.30 2037.50 2066.20 +16.90 1 3 +1 Hover/Click
Total Volume and Open Interest 463,699 504,407 +34,027  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240617 2007.10 2029.90 1993.40 2024.20 +16.20 64,510 29,578 -87 Hover/Click
Sep24 240617 2026.00 2051.50 2015.20 2046.10 +17.10 16,406 6,375 +1,682 Hover/Click
Dec24 240617 2066.20 2066.20 2066.20 2066.20 +16.90 0 10 +0 Hover/Click
Total Volume and Open Interest 80,920 35,975 +1,599  
Nikkei 225(CME)
Sep24 240617 38570 38625 37980 38470 -85 8,438 13,191 -140  
Dec24 240617 38240 38540 38070 38540 -5        
Total Volume and Open Interest 8,438 13,191 -140  
Nikkei 225(SGX) Weekly Monthly
Sep24 240617 38775 38785 37920 38070 -765 34,679 86,360 -959  
Dec24 240617 37835 37835 37835 37835 -765 4 4,675 +2  
Mar25 240617 37790 37790 37790 37790 -770 0 138 +0  
Total Volume and Open Interest 34,684 95,343 -58,738  
Nikkei 225 Mini(JPX)
Sep24 240617 38765 38790 37920 38000 -840 766,881 213,096 +29,614  
Dec24 240617 38550 38570 37715 37760 -860 9,013 7,091 +704  
Mar25 240617 38530 38540 37720 37780 -840 459 2,286 +36  
Total Volume and Open Interest 826,048 256,613 -266,561  
Nikkei 225(JPX)
Sep24 240617 38770 38790 37920 38000 -840 49,639 185,780 +287  
Dec24 240617 38410 38410 37730 37760 -860 203 43,200 +51  
Mar25 240617 38530 38530 37780 37780 -840 26 5,110 +2  
Total Volume and Open Interest 49,880 254,797 -87,581  
Nikkei 225(CME) Yen
Sep24 240617 38510 38570 37920 38410 -85 31,313 46,924 -483  
Dec24 240617 38265 38275 37735 38205 -85        
Mar25 240617 38490 38490 38490 38490 -5        
Total Volume and Open Interest 31,313 46,924 -483  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240617 38410 38410 38410 38410 -85        
Dec24 240617 38205 38205 38205 38205 -85        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240617 7538.0 7603.5 7478.0 7568.0 +68.0 135,620 168,016 -6,101  
Jul24 240617 7548.0 7623.5 7498.5 7588.5 +68.0 14,108 15,985 +3,131  
Aug24 240617 7611.5 7611.5 7611.5 7611.5 +68.0        
Sep24 240617 7634.0 7644.5 7567.0 7643.0 +70.5 74 83 +29  
Dec24 240617 7694.0 7694.0 7694.0 7694.0 +68.0 0 21 +0  
Mar25 240617 7766.0 7766.0 7766.0 7766.0 +68.0        
Total Volume and Open Interest 149,802 184,105 -2,941  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240617 17914 18121 17692 17948 +32 110,569 128,423 -2,281  
Jul24 240617 17750 18000 17579 17831 +32 923 4,868 +98  
Aug24 240617 17878 17878 17877 17877 +50 0 2 +0  
Total Volume and Open Interest 111,801 151,507 -2,250  
DAX(EUREX) Weekly Monthly
Jun24 240617 18029.0 18173.0 17978.0 18085.0 +53.0 82,012 71,485 +3,276  
Sep24 240617 18223.0 18359.0 18168.0 18274.0 +52.0 6,806 8,029 +2,208  
Dec24 240617 18451.0 18451.0 18451.0 18451.0 +52.0 1 159 -1  
Total Volume and Open Interest 88,819 79,673 +5,483  
Mini-DAX(EUREX)
Jun24 240617 18027.0 18172.0 17978.0 18085.0 +53.0 49,202 12,050 -21  
Sep24 240617 18242.0 18360.0 18169.0 18274.0 +52.0 902 676 +147  
Dec24 240617 18451.0 18451.0 18451.0 18451.0 +52.0 0 15 +0  
Total Volume and Open Interest 50,104 12,741 +126  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240617 4846 4908 4837 4881 +40 1,932,002 2,626,527 +65,945  
Sep24 240617 4885 4951 4879 4924 +41 610,061 669,016 +322,033  
Dec24 240617 4954 4954 4954 4954 +41 4 40,746 +2  
Total Volume and Open Interest 2,542,067 3,341,745 +387,980  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240617 12076 12081 11958 12014 -33 72,375 179,451 +7,286  
Sep24 240617 12225 12225 12003 12060 -29 37,415 39,005 +20,280  
Dec24 240617 12108 12108 12108 12108 -31 6 1,249 +0  
Total Volume and Open Interest 109,796 219,713 +27,566  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240617 8176.50 8206.00 8123.50 8147.00 -13.50 175,534 451,978 -43,239  
Sep24 240617 8221.50 8249.50 8168.50 8192.00 -12.50 75,495 95,456 +56,134  
Dec24 240617 8250.00 8251.00 8239.00 8251.00 -13.00 5 250 +5  
Total Volume and Open Interest 251,034 547,684 +12,900  
SPI 200(SFE) Weekly Monthly
Jun24 240617 7729.0 7737.0 7673.0 7714.0 -20.0 57,042 276,934 -5,653  
Sep24 240617 7718.0 7726.0 7660.0 7702.0 -20.0 26,391 21,522 +17,945  
Dec24 240617 7685.0 7685.0 7685.0 7685.0 -20.0 0 44 +0  
Total Volume and Open Interest 83,433 299,115 +12,292  
FTSE MIB(ISE)
Jun24 240617 32840.00 33130.00 32595.00 32923.00 +237.00 34,729 118,535 -849  
Sep24 240617 32990.00 33290.00 32760.00 33091.00 +225.00 6,049 5,078 +1,463  
Dec24 240617 33033.00 33033.00 33033.00 33033.00 +217.00 0 2 +0  
Total Volume and Open Interest 40,778 123,615 +614  
KOSPI 200(KFE)
Sep24 240617 376.00 377.40 374.80 375.95 -1.50 225,264 252,705 +2,585  
Dec24 240617 378.25 379.05 377.00 378.05 -1.75 203 19,485 +43  
Mar25 240617 377.00 377.45 377.00 377.45 -2.50 0 1,933 +0  
Total Volume and Open Interest 225,467 277,887 -77,252  
GSCI(CME) Weekly Monthly
Jul24 240617 578.45 578.45 573.40 577.50 +1.50 48 549 +8  
Aug24 240617 580.00 580.00 580.00 580.00 +1.50        
Sep24 240617 582.50 582.50 582.50 582.50          
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?