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 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240618 1158.25 1175.75 1156.50 1174.00 +16.25 138,815 173,530 -12,726 Hover/Click
Aug24 240618 1147.00 1159.75 1145.25 1156.00 +10.00 42,694 77,809 +4,544 Hover/Click
Sep24 240618 1125.75 1135.50 1123.75 1129.75 +4.50 16,828 36,874 +1,458 Hover/Click
Nov24 240618 1130.25 1138.50 1128.50 1132.00 +1.75 115,506 346,217 +17,645 Hover/Click
Jan25 240618 1144.00 1151.50 1142.25 1145.50 +2.00 14,080 54,416 -105 Hover/Click
Mar25 240618 1145.50 1154.25 1145.50 1148.50 +1.75 15,328 80,823 +458 Hover/Click
May25 240618 1151.75 1159.00 1151.00 1153.25 +1.50 2,769 22,560 -113 Hover/Click
Jul25 240618 1157.50 1165.00 1156.75 1158.75 +1.00 1,412 11,729 +291 Hover/Click
Aug25 240618 1152.25 1157.50 1152.25 1152.25 +1.50 36 1,243 +6 Hover/Click
Sep25 240618 1129.25 1129.25 1129.25 1129.25 +1.50 25 325 +18 Hover/Click
Nov25 240618 1121.50 1127.00 1119.25 1120.50 -0.50 512 9,441 -53 Hover/Click
Jan26 240618 1129.25 1129.25 1129.25 1129.25 -0.75 5 106 +1 Hover/Click
Mar26 240618 1128.00 1128.00 1128.00 1128.00 -1.00 2 40 +2 Hover/Click
May26 240618 1131.00 1131.00 1131.00 1131.00 -1.25 1 42 -1 Hover/Click
Total Volume and Open Interest 348,017 815,376 +11,425  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240618 360.80 366.60 360.80 364.60 +4.30 60,939 109,636 -7,455 Hover/Click
Aug24 240618 348.30 352.40 348.20 350.90 +2.70 30,337 67,231 +1,363 Hover/Click
Sep24 240618 342.00 345.30 340.90 342.80 +1.00 16,740 43,074 +1,549 Hover/Click
Oct24 240618 340.80 343.30 338.60 340.80 +0.60 12,259 40,998 +1,937 Hover/Click
Dec24 240618 345.20 348.40 343.00 345.20 +0.30 52,314 186,124 +4,414 Hover/Click
Jan25 240618 346.70 349.10 344.10 346.00 -0.30 9,296 25,934 +934 Hover/Click
Mar25 240618 345.90 348.40 343.70 345.60 -0.30 4,592 23,467 +978 Hover/Click
May25 240618 346.70 348.20 343.60 345.40 -0.40 1,455 7,614 +117 Hover/Click
Jul25 240618 349.50 349.70 345.20 347.00 -0.50 593 3,334 +38 Hover/Click
Aug25 240618 346.50 348.20 344.00 345.70 -0.50 55 1,434 +7 Hover/Click
Total Volume and Open Interest 188,616 510,620 +3,904  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240618 43.72 44.68 43.46 44.30 +0.57 66,728 118,985 -9,507 Hover/Click
Aug24 240618 43.94 44.89 43.67 44.50 +0.56 34,172 88,515 +1,292 Hover/Click
Sep24 240618 43.94 44.87 43.69 44.54 +0.59 14,078 51,618 +2,382 Hover/Click
Oct24 240618 43.74 44.62 43.54 44.36 +0.55 9,662 35,896 +743 Hover/Click
Dec24 240618 43.90 44.63 43.61 44.44 +0.55 50,992 200,596 +9,760 Hover/Click
Jan25 240618 44.00 44.67 43.72 44.52 +0.54 5,917 34,670 +756 Hover/Click
Mar25 240618 44.11 44.74 43.87 44.60 +0.49 4,203 25,228 -73 Hover/Click
May25 240618 44.30 44.89 44.02 44.75 +0.50 1,364 9,756 +219 Hover/Click
Jul25 240618 44.56 45.02 44.17 44.90 +0.52 679 5,140 +250 Hover/Click
Aug25 240618 44.71 44.86 44.05 44.75 +0.51 211 1,439 +63 Hover/Click
Total Volume and Open Interest 188,242 578,087 +5,921  
Canola(WCE) Weekly Monthly
Jul24 240618 605.3 614.8 598.6 609.4 +4.1 12,670 36,231 +202 Hover/Click
Nov24 240618 624.3 631.9 617.7 626.1 +1.8 31,257 182,863 +4,342 Hover/Click
Jan25 240618 629.6 637.5 624.7 632.6 +2.3 5,684 22,572 +1,062 Hover/Click
Mar25 240618 633.3 640.3 628.9 635.8 +2.4 2,108 8,392 +511 Hover/Click
May25 240618 635.9 640.9 635.9 637.0 +1.5 599 4,573 +114 Hover/Click
Jul25 240618 635.3 635.6 635.3 635.6 +1.5 29 354 +0 Hover/Click
Total Volume and Open Interest 52,347 255,605 +6,231  
Corn(CBOT) Weekly Monthly
Jul24 240618 444.25 452.00 443.75 450.00 +6.25 172,134 340,196 -25,228 Hover/Click
Sep24 240618 450.25 457.25 449.50 455.75 +5.75 87,762 503,238 +5,535 Hover/Click
Dec24 240618 462.75 469.25 462.75 467.75 +4.75 112,045 516,771 -244 Hover/Click
Mar25 240618 474.25 479.75 473.50 478.25 +4.50 18,418 89,657 +2,469 Hover/Click
May25 240618 481.50 486.50 480.75 485.25 +4.25 5,625 24,972 +226 Hover/Click
Jul25 240618 486.50 491.50 486.00 490.50 +4.00 6,258 51,042 +2,084 Hover/Click
Sep25 240618 473.25 475.25 472.25 475.25 +3.00 711 7,507 +148 Hover/Click
Dec25 240618 474.75 476.75 474.25 476.00 +1.75 1,934 36,979 +123 Hover/Click
Mar26 240618 486.00 486.25 484.50 485.50 +1.50 15 1,400 +5 Hover/Click
May26 240618 491.50 491.50 491.50 491.50 +1.25 7 193 -4 Hover/Click
Total Volume and Open Interest 405,103 1,575,655 -14,880  
Wheat(CBOT) Weekly Monthly
Jul24 240618 590.00 595.25 580.00 582.00 -9.50 71,030 89,404 -7,181 Hover/Click
Sep24 240618 608.00 611.25 597.00 599.00 -9.00 58,028 146,682 +9,739 Hover/Click
Dec24 240618 630.75 634.25 621.50 623.25 -7.75 33,306 104,989 +937 Hover/Click
Mar25 240618 647.50 652.50 641.00 642.75 -6.25 9,755 28,595 +890 Hover/Click
May25 240618 655.75 661.00 650.00 651.75 -5.50 3,462 6,681 +13 Hover/Click
Jul25 240618 656.00 659.50 650.25 652.25 -3.75 2,593 16,319 -9 Hover/Click
Total Volume and Open Interest 179,700 397,502 +4,367  
Wheat(KCBT) Weekly Monthly
Jul24 240618 605.50 608.25 598.75 600.75 -4.75 26,608 38,660 -7,264 Hover/Click
Sep24 240618 615.00 618.50 607.50 609.75 -5.75 27,023 100,975 +663 Hover/Click
Dec24 240618 634.50 637.00 625.25 627.75 -6.50 11,667 63,933 -104 Hover/Click
Mar25 240618 650.00 650.75 639.50 642.25 -6.00 3,783 16,613 +322 Hover/Click
May25 240618 654.50 656.75 645.50 648.25 -5.75 1,056 2,972 -120 Hover/Click
Jul25 240618 648.50 650.50 640.50 642.75 -4.00 391 2,993 -36 Hover/Click
Sep25 240618 652.25 652.25 646.25 647.75 -3.25 45 442 -4 Hover/Click
Total Volume and Open Interest 70,602 226,898 -6,541  
Wheat(MGE) Weekly Monthly
Jul24 240618 636.50 640.75 631.25 632.75 -5.75 4,440 13,681 -1,457 Hover/Click
Sep24 240618 647.50 649.75 638.50 640.25 -7.25 9,716 33,394 +1,928 Hover/Click
Dec24 240618 667.25 668.00 658.00 659.50 -6.50 2,609 15,950 +659 Hover/Click
Mar25 240618 679.00 683.00 675.25 676.75 -6.00 375 2,819 +12 Hover/Click
May25 240618 691.00 693.00 686.25 686.25 -5.75 67 442 +28 Hover/Click
Jul25 240618 693.00 693.00 688.50 689.75 -7.50 1 126 +0 Hover/Click
Total Volume and Open Interest 17,214 66,941 +1,170  
Oats(CBOT) Weekly Monthly
Jul24 240618 320.00 330.00 314.50 328.25 +10.75 522 1,214 -133 Hover/Click
Sep24 240618 320.25 327.50 318.25 325.25 +4.00 246 1,080 +104 Hover/Click
Dec24 240618 328.00 332.00 322.50 329.00 +1.00 515 1,932 +79 Hover/Click
Mar25 240618 337.00 338.75 337.00 338.75 unch 2 11 +1 Hover/Click
Total Volume and Open Interest 1,295 4,254 +61  
Rough Rice(CBOT) Weekly Monthly
Jul24 240618 17.68 18.20 17.64 18.16 +0.48 678 1,509 -270 Hover/Click
Sep24 240618 15.53 15.78 15.44 15.76 +0.19 782 6,120 +294 Hover/Click
Nov24 240618 15.85 15.86 15.83 15.86 +0.18 8 447 +2 Hover/Click
Jan25 240618 15.95 15.95 15.95 15.95 +0.18 1 76 +0 Hover/Click
Total Volume and Open Interest 1,469 8,205 +26  
Live Cattle(CME) Weekly Monthly
Jun24 240618 186.950 187.150 186.485 186.685 -0.365 1,655 5,417 -768 Hover/Click
Aug24 240618 182.685 183.000 181.850 182.100 -0.700 25,597 126,665 +314 Hover/Click
Oct24 240618 184.535 184.850 183.580 183.880 -0.750 12,438 68,734 +1,717 Hover/Click
Dec24 240618 187.380 188.000 186.685 187.080 -0.570 8,681 43,238 -1,146 Hover/Click
Feb25 240618 190.100 190.735 189.435 189.900 -0.450 2,949 18,402 +98 Hover/Click
Apr25 240618 191.750 192.300 191.150 191.700 -0.285 1,414 11,364 +307 Hover/Click
Total Volume and Open Interest 53,231 282,641 +658  
Feeder Cattle(CME) Weekly Monthly
Aug24 240618 261.730 261.730 259.335 259.950 -1.385 7,253 22,446 +270 Hover/Click
Sep24 240618 262.850 262.850 260.685 261.130 -1.455 2,984 7,506 +159 Hover/Click
Oct24 240618 263.100 263.450 261.400 261.980 -1.320 2,292 7,697 +32 Hover/Click
Nov24 240618 263.150 263.250 261.200 261.850 -1.250 1,039 5,563 +90 Hover/Click
Jan25 240618 261.250 261.300 259.350 260.000 -1.335 544 3,348 +153 Hover/Click
Mar25 240618 261.500 261.585 259.730 260.335 -1.515 188 1,695 +17 Hover/Click
Apr25 240618 263.900 263.900 261.950 262.380 -1.420 29 438 +2 Hover/Click
Total Volume and Open Interest 14,340 48,935 +731  
Lean Hogs(CME) Weekly Monthly
Jul24 240618 95.350 95.530 93.650 93.780 -1.600 26,154 30,640 -4,892 Hover/Click
Aug24 240618 91.750 92.430 90.650 91.580 -0.300 23,799 92,485 +1,595 Hover/Click
Oct24 240618 78.350 78.750 77.430 78.400 +0.170 12,886 57,765 -176 Hover/Click
Dec24 240618 71.950 72.680 71.450 72.480 +0.580 6,393 48,889 +143 Hover/Click
Feb25 240618 76.150 76.800 75.800 76.730 +0.830 2,615 16,904 +90 Hover/Click
Apr25 240618 80.750 81.850 80.730 81.700 +0.950 1,232 9,304 +165 Hover/Click
May25 240618 86.500 86.500 85.780 86.330 +0.930 1 143 +1  
Jun25 240618 92.600 93.530 92.600 93.330 +0.930 283 2,511 +61 Hover/Click
Total Volume and Open Interest 73,568 259,332 -2,989  
Class III Milk(CME) Weekly Monthly
Jun24 240618 19.89 19.90 19.83 19.85 +0.01 177 3,867 -68 Hover/Click
Jul24 240618 20.17 20.33 19.42 19.61 -0.56 1,066 5,025 -186 Hover/Click
Aug24 240618 20.68 20.87 20.10 20.30 -0.42 509 3,609 +83 Hover/Click
Sep24 240618 20.40 20.51 20.04 20.15 -0.28 198 2,416 +36 Hover/Click
Oct24 240618 19.95 20.02 19.75 19.86 -0.12 99 1,556 +30 Hover/Click
Nov24 240618 19.55 19.59 19.37 19.49 -0.03 46 1,426 +30 Hover/Click
Dec24 240618 19.11 19.19 18.97 19.10 +0.04 27 1,261 +19 Hover/Click
Jan25 240618 18.80 18.80 18.79 18.80 +0.10 49 659 -12 Hover/Click
Feb25 240618 18.84 18.84 18.79 18.80 +0.10 66 665 -30 Hover/Click
Mar25 240618 18.80 18.80 18.80 18.80 +0.11 30 626 -26 Hover/Click
Apr25 240618 18.57 18.62 18.57 18.57 -0.27 0 491 +0 Hover/Click
May25 240618 18.57 18.65 18.57 18.57 -0.25 2 446 +0 Hover/Click
Jun25 240618 18.60 18.63 18.60 18.60 -0.20 1 303 -1 Hover/Click
Total Volume and Open Interest 2,270 23,133 -125  
Cocoa(ICE) Weekly Monthly
Jul24 240618 9628 10014 9531 9938 +279 3,308 7,358 -1,305 Hover/Click
Sep24 240618 9107 9493 9013 9390 +239 12,510 49,945 -495 Hover/Click
Dec24 240618 7899 8169 7814 8133 +184 6,209 42,652 +72 Hover/Click
Mar25 240618 6981 7250 6976 7238 +200 2,810 21,423 +41 Hover/Click
May25 240618 6649 6942 6648 6927 +245 1,163 8,324 +43 Hover/Click
Jul25 240618 6488 6797 6488 6775 +261 522 5,607 -68 Hover/Click
Sep25 240618 6333 6663 6333 6634 +270 261 1,882 -20 Hover/Click
Total Volume and Open Interest 26,993 139,038 -1,667  
Coffee "C"(ICE) Weekly Monthly
Jul24 240618 227.50 228.65 222.50 226.30 -0.85 9,364 6,760 -5,683 Hover/Click
Sep24 240618 227.05 228.85 223.05 226.25 -1.05 22,661 105,080 -46 Hover/Click
Dec24 240618 225.70 227.40 221.75 224.85 -1.20 7,465 52,143 -168 Hover/Click
Mar25 240618 224.35 226.10 220.65 223.70 -1.05 3,400 27,973 +150 Hover/Click
May25 240618 223.25 223.85 219.75 222.10 -1.00 648 6,402 +76 Hover/Click
Jul25 240618 221.55 222.10 218.30 220.60 -1.05 240 2,975 +63 Hover/Click
Total Volume and Open Interest 43,990 209,705 -5,571  
Orange Juice(ICE) Weekly Monthly
Jul24 240618 427.30 434.95 412.80 413.65 -15.55 725 4,740 -165 Hover/Click
Sep24 240618 424.70 432.00 410.00 410.70 -15.60 657 4,698 +180 Hover/Click
Nov24 240618 424.25 425.75 406.40 407.40 -15.45 54 679 +23 Hover/Click
Jan25 240618 416.00 416.00 400.10 400.10 -15.50 10 110 +10 Hover/Click
Mar25 240618 391.00 391.00 391.00 391.00 -15.50 0 25 +0 Hover/Click
May25 240618 377.20 377.20 377.20 377.20 -14.60 0 1 +0 Hover/Click
Total Volume and Open Interest 1,446 10,254 +48  
Sugar #11(ICE) Weekly Monthly
Jul24 240618 18.93 19.19 18.81 18.92 -0.06 87,484 123,540 -33,322 Hover/Click
Oct24 240618 19.06 19.23 18.88 18.99 -0.07 73,755 349,671 +7,738 Hover/Click
Mar25 240618 19.23 19.43 19.12 19.24 -0.03 20,740 162,997 +3,996 Hover/Click
May25 240618 18.57 18.73 18.46 18.58 -0.02 7,343 75,816 -585 Hover/Click
Jul25 240618 18.22 18.37 18.13 18.25 +0.01 5,101 57,031 +311 Hover/Click
Oct25 240618 18.10 18.25 18.02 18.14 +0.02 2,939 33,078 +196 Hover/Click
Mar26 240618 18.22 18.35 18.15 18.26 +0.02 795 18,385 -6 Hover/Click
May26 240618 17.69 17.82 17.64 17.71 +0.01 494 7,350 +193 Hover/Click
Jul26 240618 17.44 17.55 17.42 17.45 unch 353 7,358 +112 Hover/Click
Total Volume and Open Interest 199,118 842,776 -21,330  
London Cocoa(LCE) Weekly Monthly
Jul24 240618 8472 8602 8261 8484 +65 1,927 36,660 -167 Hover/Click
Sep24 240618 7611 7754 7450 7686 +109 5,326 55,655 +131 Hover/Click
Dec24 240618 6402 6475 6209 6452 +109 3,645 56,206 +269 Hover/Click
Mar25 240618 5674 5765 5575 5745 +109 2,276 48,189 -292 Hover/Click
May25 240618 5430 5524 5308 5506 +167 881 19,288 -80 Hover/Click
Jul25 240618 5279 5411 5162 5367 +188 593 11,215 -37 Hover/Click
Sep25 240618 5153 5301 5028 5240 +208 317 6,551 +93 Hover/Click
Total Volume and Open Interest 15,166 243,445 +44  
London Sugar(LCE) Weekly Monthly
Aug24 240618 548.70 552.20 545.00 546.60 -1.90 9,372 37,345 -2,087 Hover/Click
Oct24 240618 534.00 538.00 531.00 532.90 -1.60 3,508 24,125 +560 Hover/Click
Dec24 240618 524.70 528.40 521.60 523.70 -1.00 893 13,485 +124 Hover/Click
Mar25 240618 524.20 526.10 520.10 523.10 -1.20 785 12,884 +264 Hover/Click
May25 240618 520.60 521.50 517.50 520.00 -1.10 153 4,059 +4 Hover/Click
Total Volume and Open Interest 14,935 98,609 -1,037  
Cotton(ICE) Weekly Monthly
Jul24 240618 70.01 71.95 68.90 71.03 +1.09 12,440 13,238 -6,973 Hover/Click
Oct24 240618 72.60 74.88 72.60 73.82 +0.84 127 309 -14 Hover/Click
Dec24 240618 71.77 73.47 70.92 72.76 +0.99 34,804 153,990 +4,609 Hover/Click
Mar25 240618 73.18 74.50 72.31 74.05 +1.00 6,207 29,886 +628 Hover/Click
May25 240618 74.83 75.75 73.69 75.31 +0.93 1,822 7,649 +166 Hover/Click
Jul25 240618 75.17 76.70 74.87 76.28 +0.84 679 4,124 +89 Hover/Click
Total Volume and Open Interest 56,989 216,807 -1,271  
Crude Oil(NYM) Weekly Monthly
Jul24 240618 80.43 81.67 79.77 81.57 +1.24 126,733 71,092 -24,141 Hover/Click
Aug24 240618 79.92 80.85 79.17 80.71 +0.99 402,740 337,385 -1,731 Hover/Click
Sep24 240618 79.22 80.12 78.51 79.98 +0.96 182,009 236,756 +3,919 Hover/Click
Oct24 240618 78.40 79.36 77.80 79.23 +0.96 102,735 128,669 -6,129 Hover/Click
Nov24 240618 77.55 78.66 77.15 78.53 +0.98 37,189 73,054 -1,583 Hover/Click
Dec24 240618 77.15 78.02 76.53 77.87 +0.97 98,154 184,939 -562 Hover/Click
Jan25 240618 76.46 77.41 75.98 77.27 +0.96 20,067 54,894 +567 Hover/Click
Feb25 240618 75.91 76.84 75.46 76.71 +0.95 14,894 36,260 +3,154 Hover/Click
Mar25 240618 75.38 76.31 74.95 76.19 +0.96 19,057 47,686 +1,016 Hover/Click
Apr25 240618 74.86 75.73 74.54 75.69 +0.96 3,382 29,159 +32 Hover/Click
May25 240618 74.10 75.30 74.10 75.22 +0.96 3,031 24,767 +274 Hover/Click
Jun25 240618 73.93 74.89 73.62 74.78 +0.96 29,689 94,151 +948 Hover/Click
Jul25 240618 74.33 74.47 73.83 74.33 +0.95 1,173 28,056 +346 Hover/Click
Aug25 240618 73.92 73.92 73.92 73.92 +0.95 571 16,340 +95 Hover/Click
Sep25 240618 72.79 73.54 72.41 73.54 +0.95 3,565 26,521 +90 Hover/Click
Oct25 240618 73.17 73.17 73.17 73.17 +0.94 574 12,777 +214 Hover/Click
Total Volume and Open Interest 1,116,078 1,705,408 -22,112  
e-miNY Crude Oil(NYM)
Jul24 240618 80.600 81.650 79.800 81.575 +1.250 1,189 1,151 -186  
Aug24 240618 79.900 80.875 79.150 80.700 +0.975 6,428 1,290 +295  
Sep24 240618 79.100 80.100 78.525 80.000 +0.975 155 210 -11  
Oct24 240618 78.400 79.325 78.000 79.225 +0.950 7 20 -2  
Nov24 240618 77.950 78.600 77.500 78.525 +0.975 6 14 +1  
Dec24 240618 76.750 77.975 76.750 77.875 +0.975 15 202 -7  
Jan25 240618 77.275 77.275 77.275 77.275 +0.975 1 5 +1  
Feb25 240618 76.700 76.700 76.700 76.700 +0.950 0 3 +0  
Mar25 240618 76.200 76.200 76.200 76.200 +0.950 0 1 +0  
Apr25 240618 75.700 75.700 75.700 75.700 +0.975        
Total Volume and Open Interest 7,808 3,007 +84  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240618 248.67 252.95 246.74 252.08 +3.83 46,443 57,883 -5,865 Hover/Click
Aug24 240618 251.07 254.61 248.31 253.58 +3.75 60,862 80,806 +878 Hover/Click
Sep24 240618 254.36 255.92 249.67 254.93 +3.82 31,652 60,334 +2,309 Hover/Click
Oct24 240618 252.50 256.52 250.49 255.69 +3.81 11,383 38,220 +1,635 Hover/Click
Nov24 240618 251.79 256.22 250.38 255.44 +3.69 6,773 29,432 +374 Hover/Click
Dec24 240618 251.97 255.62 249.94 254.86 +3.57 12,918 43,980 +711 Hover/Click
Jan25 240618 251.28 255.58 250.18 254.90 +3.45 4,778 17,916 -216 Hover/Click
Feb25 240618 250.89 254.58 250.28 254.17 +3.36 3,239 7,790 +221 Hover/Click
Mar25 240618 249.63 253.01 248.88 252.67 +3.32 3,399 14,839 -214 Hover/Click
Apr25 240618 247.40 250.74 246.68 250.43 +3.27 2,074 6,190 -128 Hover/Click
May25 240618 246.67 249.19 245.28 248.89 +3.21 1,575 3,976 -299 Hover/Click
Jun25 240618 244.39 248.27 243.42 247.73 +3.18 2,928 18,817 +449 Hover/Click
Jul25 240618 245.91 247.70 245.91 247.41 +3.18 234 1,152 +64 Hover/Click
Aug25 240618 244.75 247.27 244.75 247.27 +3.23 80 947 +0 Hover/Click
Total Volume and Open Interest 189,002 396,889 +341  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240618 246.00 249.44 243.01 248.32 +3.63 39,273 60,117 -3,561 Hover/Click
Aug24 240618 243.54 247.58 241.58 246.52 +3.51 57,320 116,805 +1,719 Hover/Click
Sep24 240618 240.92 244.26 238.65 243.32 +3.36 27,240 75,342 -1,146 Hover/Click
Oct24 240618 222.34 226.13 220.88 225.37 +3.27 12,285 38,550 +144 Hover/Click
Nov24 240618 217.92 220.82 215.86 220.11 +3.07 6,591 30,379 +659 Hover/Click
Dec24 240618 214.53 217.59 212.74 216.89 +3.01 7,066 31,946 -513 Hover/Click
Jan25 240618 212.85 215.86 212.43 215.66 +2.93 3,214 13,701 -63 Hover/Click
Feb25 240618 213.35 216.43 213.08 216.21 +2.89 951 5,309 +47 Hover/Click
Mar25 240618 215.19 217.66 214.48 217.66 +2.84 662 9,396 +262 Hover/Click
Apr25 240618 234.66 237.32 234.08 237.12 +2.76 337 4,923 +177 Hover/Click
Total Volume and Open Interest 155,579 398,061 -2,172  
e-miNY RBOB Gasoline(NYM)
Jul24 240618 248.32 248.32 248.32 248.32 +3.63 1 1 +1  
Aug24 240618 246.52 246.52 246.52 246.52 +3.51        
Sep24 240618 243.32 243.32 243.32 243.32 +3.36        
Oct24 240618 225.37 225.37 225.37 225.37 +3.27        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jul24 240618 2.772 2.916 2.772 2.909 +0.121 152,241 74,825 -23,353 Hover/Click
Aug24 240618 2.870 2.997 2.858 2.990 +0.123 96,867 155,242 +10,716 Hover/Click
Sep24 240618 2.854 2.971 2.839 2.966 +0.117 65,642 231,916 +4,105 Hover/Click
Oct24 240618 2.920 3.045 2.917 3.040 +0.112 38,409 149,073 -326 Hover/Click
Nov24 240618 3.275 3.402 3.271 3.397 +0.116 19,566 118,656 +1,660 Hover/Click
Dec24 240618 3.721 3.842 3.718 3.835 +0.106 12,315 70,555 -927 Hover/Click
Jan25 240618 3.958 4.101 3.958 4.093 +0.096 16,766 98,836 +206 Hover/Click
Feb25 240618 3.829 3.926 3.819 3.918 +0.091 5,146 45,070 +103 Hover/Click
Mar25 240618 3.427 3.501 3.408 3.498 +0.075 12,306 99,759 +131 Hover/Click
Apr25 240618 3.145 3.216 3.139 3.205 +0.052 15,380 65,689 -95 Hover/Click
May25 240618 3.182 3.233 3.160 3.222 +0.047 5,644 43,245 -586 Hover/Click
Jun25 240618 3.341 3.389 3.319 3.377 +0.042 3,062 21,818 +354 Hover/Click
Jul25 240618 3.530 3.576 3.504 3.565 +0.044 2,544 23,864 +686 Hover/Click
Aug25 240618 3.539 3.595 3.529 3.591 +0.049 1,145 12,106 +211 Hover/Click
Sep25 240618 3.507 3.557 3.496 3.557 +0.051 1,182 9,791 +108 Hover/Click
Oct25 240618 3.586 3.629 3.566 3.623 +0.049 5,317 36,746 +2,442 Hover/Click
Total Volume and Open Interest 461,925 1,447,637 -3,101  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240618 84.31 85.49 83.67 85.33 +1.08 359,719 381,261 -14,300 Hover/Click
Sep24 240618 83.62 84.70 82.97 84.53 +1.01 331,528 547,369 +11,183 Hover/Click
Oct24 240618 82.89 83.96 82.30 83.79 +1.00 206,214 320,660 -575 Hover/Click
Nov24 240618 82.26 83.32 81.71 83.15 +1.00 90,505 158,402 +3,381 Hover/Click
Dec24 240618 81.67 82.73 81.16 82.55 +1.00 150,173 313,794 -3,615 Hover/Click
Jan25 240618 81.11 82.16 80.63 81.99 +1.00 28,286 85,326 +685 Hover/Click
Feb25 240618 80.59 81.64 80.14 81.46 +0.99 9,411 66,416 -920 Hover/Click
Mar25 240618 80.09 81.08 79.70 80.96 +0.98 16,292 72,190 +2,077 Hover/Click
Apr25 240618 79.63 80.67 79.29 80.50 +0.97 8,987 38,572 -759 Hover/Click
May25 240618 79.20 80.19 78.88 80.07 +0.97 5,675 37,721 +328 Hover/Click
Jun25 240618 78.81 79.83 78.49 79.66 +0.96 26,246 101,132 -73 Hover/Click
Jul25 240618 78.34 79.40 78.14 79.28 +0.96 2,392 23,707 +264 Hover/Click
Aug25 240618 78.90 78.90 78.90 78.90 +0.96 1,708 23,063 +368 Hover/Click
Sep25 240618 77.83 78.53 77.83 78.53 +0.95 3,167 28,731 +295 Hover/Click
Total Volume and Open Interest 1,291,843 2,546,219 -2,003  
Gas Oil(ICE) Weekly Monthly
Jul24 240618 769.75 786.75 764.25 780.00 +12.75 82,924 177,266 +323 Hover/Click
Aug24 240618 768.50 783.75 763.25 778.00 +11.75 68,935 155,608 +6,880 Hover/Click
Sep24 240618 768.25 783.00 763.00 777.25 +11.25 43,337 99,470 -40 Hover/Click
Oct24 240618 769.25 783.25 763.75 777.50 +10.75 24,415 77,801 -413 Hover/Click
Nov24 240618 764.25 777.75 759.75 772.50 +10.25 10,792 61,249 +677 Hover/Click
Dec24 240618 758.50 772.00 754.00 766.25 +10.25 27,476 112,459 +1,773 Hover/Click
Jan25 240618 756.25 768.25 752.00 763.00 +9.50 4,416 41,194 +691 Hover/Click
Feb25 240618 753.75 765.50 750.00 760.25 +9.00 1,753 19,503 -154 Hover/Click
Mar25 240618 749.75 762.00 746.75 757.00 +8.50 4,982 36,969 -838 Hover/Click
Apr25 240618 745.25 757.75 743.50 753.00 +8.00 1,086 10,478 +563 Hover/Click
Total Volume and Open Interest 277,885 912,778 +9,664  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240618 80.49 81.63 79.78 81.57 +1.24 27,979 27,524 -12,118 Hover/Click
Aug24 240618 79.78 80.86 79.18 80.71 +0.99 74,881 90,163 +5,579 Hover/Click
Sep24 240618 79.20 80.13 78.53 79.99 +0.97 75,773 63,856 -1,167 Hover/Click
Oct24 240618 78.46 79.37 77.86 79.23 +0.96 49,821 36,034 -1,377 Hover/Click
Nov24 240618 77.49 78.60 77.20 78.53 +0.98 41,106 17,949 +244 Hover/Click
Dec24 240618 76.99 77.99 76.60 77.87 +0.97 46,572 97,786 +2,061 Hover/Click
Jan25 240618 76.18 77.31 76.00 77.27 +0.96 7,650 21,030 +993 Hover/Click
Feb25 240618 75.60 76.71 75.51 76.71 +0.95 4,460 15,675 +984 Hover/Click
Mar25 240618 75.12 76.19 75.12 76.19 +0.95 7,236 21,099 +1,258 Hover/Click
Apr25 240618 74.67 75.69 74.67 75.69 +0.96 474 12,280 +110 Hover/Click
May25 240618 75.22 75.22 75.22 75.22 +0.96 1,077 11,938 +724 Hover/Click
Jun25 240618 73.80 74.78 73.70 74.78 +0.96 8,062 32,163 +337 Hover/Click
Jul25 240618 74.33 74.33 74.33 74.33 +0.95 44 11,426 +0 Hover/Click
Aug25 240618 73.92 73.92 73.92 73.92 +0.95 22 11,313 +1 Hover/Click
Sep25 240618 73.54 73.54 73.54 73.54 +0.95 433 15,124 +142 Hover/Click
Oct25 240618 73.17 73.17 73.17 73.17 +0.94 171 12,154 +135 Hover/Click
Total Volume and Open Interest 352,717 617,403 -1,925  
US Dollar Index(ICE) Weekly Monthly
Sep24 240618 104.900 105.180 104.735 104.875 -0.070 11,482 39,818 -753 Hover/Click
Dec24 240618 104.700 104.700 104.525 104.525 -0.070 1 338 +1 Hover/Click
Mar25 240618 104.175 104.175 104.175 104.175 -0.070       Hover/Click
Total Volume and Open Interest 11,483 40,156 -21,194  
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 240618 66.29 66.75 66.17 66.74 +0.42 65,865 173,121 -87 Hover/Click
Dec24 240618 66.45 66.87 66.34 66.87 +0.41 26 1,159 +1 Hover/Click
Total Volume and Open Interest 66,031 174,979 -39,027  
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 240618 127.07 127.28 126.76 127.17 +0.04 99,588 194,200 -2,672 Hover/Click
Dec24 240618 127.18 127.29 126.85 127.24 +0.04 23 11,760 +17 Hover/Click
Total Volume and Open Interest 99,810 207,860 -104,216  
Canadian Dollar(CME) Weekly Monthly
Jun24 240618 72.88 72.94 72.70 72.90 +0.02 38,424 65,673 -24,753 Hover/Click
Sep24 240618 73.02 73.10 72.85 73.07 +0.03 83,733 281,861 +4,653 Hover/Click
Dec24 240618 73.26 73.27 73.04 73.24 +0.02 275 4,299 +252 Hover/Click
Mar25 240618 73.42 73.42 73.22 73.42 +0.02 0 467 +0 Hover/Click
Total Volume and Open Interest 122,610 353,511 -19,796  
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 240618 64.26 64.36 64.07 64.24 -0.05 127,709 286,019 +5,657 Hover/Click
Dec24 240618 65.16 65.21 64.93 65.10 -0.04 135 1,484 -53 Hover/Click
Total Volume and Open Interest 128,230 291,589 -77,169  
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 240618 113.59 114.49 113.54 114.35 +0.79 24,587 87,654 +603 Hover/Click
Dec24 240618 115.00 115.64 114.73 115.53 +0.79 3 570 +0 Hover/Click
Total Volume and Open Interest 24,590 88,286 -30,108  
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 240618 107.80 108.08 107.56 107.86 +0.04 170,932 639,831 +15,639 Hover/Click
Dec24 240618 108.18 108.55 108.03 108.33 +0.03 916 5,286 +289 Hover/Click
Total Volume and Open Interest 172,943 655,082 -143,664  
Mexican Peso(CME) Weekly Monthly
Sep24 240618 531.13 538.75 530.88 535.25 +4.13 44,443 170,734 +323 Hover/Click
Dec24 240618 527.50 530.63 527.50 527.50 +4.25 0 1 +0 Hover/Click
Total Volume and Open Interest 44,447 170,833 -100,885  
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 240618 61.3100 61.4900 60.9700 61.4700 +0.1500 28,439 57,602 +1,322 Hover/Click
Total Volume and Open Interest 28,439 57,618 -19,684  
Brazilian Real(CME) Weekly Monthly
Jul24 240618 184.15 185.25 183.05 184.20 +0.05 16,269 75,761 +1,020  
Aug24 240618 184.10 184.60 182.35 183.60 unch 190 1,487 +96  
Sep24 240618 183.05 183.05 183.05 183.05 unch 10 38 +6 Hover/Click
Oct24 240618 182.45 182.45 182.45 182.45 +0.05        
Total Volume and Open Interest 16,469 77,286 +1,122  
Bitcoin RR(CME) Weekly Monthly
Jun24 240618 66695 66920 64080 64475 -2390 7,918 16,058 -373 Hover/Click
Jul24 240618 67250 67450 64635 65055 -2405 3,197 11,262 +1,088 Hover/Click
Aug24 240618 67435 67435 65230 65605 -2445 191 2,161 -19 Hover/Click
Sep24 240618 66710 66710 65710 66065 -2485 68 751 +26 Hover/Click
Oct24 240618 67010 67010 66220 66505 -2560 0 9 +0 Hover/Click
Total Volume and Open Interest 11,374 30,283 +722  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240618 119~230 120~020 119~220 120~020 +0~190 764 890 -1,326 Hover/Click
Sep24 240618 119~160 120~170 119~090 120~140 +0~280 470,735 1,647,113 -7,931 Hover/Click
Dec24 240618 119~250 120~170 119~160 120~160 +0~270 17 188 -2 Hover/Click
Total Volume and Open Interest 471,516 1,648,191 -9,259  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240618 110~055 110~160 110~015 110~155 +0~135 1,275 183 -539 Hover/Click
Sep24 240618 110~110 110~285 110~065 110~255 +0~125 1,533,894 4,345,912 -37,058 Hover/Click
Dec24 240618 111~025 111~105 110~250 111~090 +0~125 6 188 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240618 106~200 106~266 106~200 106~226 +0~122 168 300 -297 Hover/Click
Sep24 240618 106~224 107~022 106~196 107~004 +0~090 1,065,782 6,206,231 -41,248 Hover/Click
Dec24 240618 107~130 107~130 107~130 107~130 +0~090       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240618 102~010 102~046 102~010 102~023 +0~040 8 249 -4 Hover/Click
Sep24 240618 102~040 102~090 102~030 102~081 +0~034 764,828 4,076,329 -9,779 Hover/Click
Dec24 240618 102~206 102~206 102~206 102~206 +0~034 0 10 +0 Hover/Click
Total Volume and Open Interest 764,836 4,076,588 -9,783  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240618 94.840 94.850 94.830 94.845 +0.010 73,680 247,208 -8,287  
Sep24 240618 95.020 95.050 95.010 95.045 +0.020 66,206 266,420 -3,879  
Dec24 240618 95.250 95.300 95.240 95.290 +0.030 60,246 270,117 -9,699  
Mar25 240618 95.480 95.545 95.470 95.535 +0.045 48,465 217,099 -1,366  
Jun25 240618 95.695 95.770 95.680 95.755 +0.050 46,206 166,788 +3,975  
Sep25 240618 95.870 95.955 95.855 95.935 +0.050 44,444 140,833 +721  
Dec25 240618 96.025 96.110 96.005 96.085 +0.050 40,036 163,123 -1,509  
Mar26 240618 96.150 96.230 96.125 96.205 +0.055 30,853 108,572 +357  
Jun26 240618 96.235 96.330 96.225 96.300 +0.055 21,568 61,952 +1  
Sep26 240618 96.320 96.400 96.300 96.370 +0.060 14,902 41,957 +690  
Dec26 240618 96.375 96.455 96.355 96.425 +0.060 12,191 69,595 +542  
Mar27 240618 96.415 96.495 96.395 96.465 +0.060 9,944 64,371 +687  
Jun27 240618 96.455 96.525 96.430 96.500 +0.065 5,428 45,533 +493  
Sep27 240618 96.475 96.550 96.450 96.520 +0.065 5,765 41,142 +937  
Dec27 240618 96.480 96.555 96.460 96.525 +0.060 6,651 43,316 -274  
Mar28 240618 96.485 96.560 96.460 96.530 +0.060 4,818 17,500 -65  
Jun28 240618 96.485 96.555 96.460 96.525 +0.055 3,982 9,272 -421  
Sep28 240618 96.475 96.550 96.450 96.515 +0.055 3,170 5,659 -497  
Total Volume and Open Interest 502,408 2,245,396 -19,112  
Ultra T-Bond(CBOT)
Jun24 240618 127~19 128~21 127~03 128~12 +1~00 3,732 18,556 -788  
Sep24 240618 127~15 128~28 127~04 128~22 +1~05 306,843 1,674,737 -5,049  
Dec24 240618 129~28 129~28 128~20 129~28 +1~05        
Total Volume and Open Interest 310,575 1,693,293 -5,837  
Ultra 10-Yr T-Note(CBOT)
Jun24 240618 114~070 114~070 114~015 114~050 +0~155 123 130 -81  
Sep24 240618 114~035 114~260 113~305 114~225 +0~170 542,139 2,048,932 -9,390  
Dec24 240618 115~015 115~015 115~015 115~015 +0~170        
Total Volume and Open Interest 542,262 2,049,062 -9,471  
30 Day Federal Funds(CBOT)
Jun24 240618 94.673 94.673 94.670 94.670 -0.003 24,462 171,920 -7,475  
Jul24 240618 94.670 94.675 94.670 94.670 -0.005 27,276 352,554 +2,440  
Aug24 240618 94.690 94.700 94.690 94.690 -0.005 77,983 377,680 +16,609  
Sep24 240618 94.750 94.765 94.745 94.755 unch 16,030 84,949 +3,099  
Oct24 240618 94.835 94.860 94.830 94.850 +0.010 39,394 226,658 +278  
Nov24 240618 94.905 94.935 94.900 94.925 +0.015 28,907 145,935 +4,527  
Total Volume and Open Interest 258,716 1,598,770 +20,764  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240618 144.04 144.04 143.85 143.87 -0.17 2,093 15,077 +161 Hover/Click
Dec24 240618 142.97 142.97 142.97 142.97 -0.17       Hover/Click
Mar25 240618 142.97 142.97 142.97 142.97 -0.17       Hover/Click
Total Volume and Open Interest 2,093 15,077 +161  
Euro-Buxl(EUREX)
Sep24 240618 133.78 134.48 133.02 134.04 +0.38 109,505 210,852 -21,524  
Dec24 240618 134.16 134.20 134.16 134.20 +0.38 1 3 +0  
Mar25 240618 134.12 134.12 134.12 134.12 +0.38        
Total Volume and Open Interest 109,506 210,855 -21,524  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240618 132.49 132.79 132.16 132.60 +0.17 1,093,110 1,404,100 -185,089 Hover/Click
Dec24 240618 131.75 132.25 131.75 132.15 +0.18 15 65 -11 Hover/Click
Mar25 240618 133.67 133.67 133.67 133.67 +0.17       Hover/Click
Total Volume and Open Interest 1,093,125 1,404,165 -185,100  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240618 116.77 116.88 116.53 116.77 +0.05 765,497 1,343,611 -227,112 Hover/Click
Dec24 240618 118.00 118.00 118.00 118.00 +0.05       Hover/Click
Mar25 240618 117.14 117.14 117.14 117.14 +0.07       Hover/Click
Total Volume and Open Interest 765,497 1,343,611 -227,112  
Euro-Schatz(EUREX)
Sep24 240618 105.75 105.79 105.67 105.76 +0.01 882,494 2,431,181 -374,481  
Dec24 240618 106.11 106.11 106.11 106.11 unch 0 32 +0  
Mar25 240618 106.76 106.76 106.76 106.76 -0.02        
Total Volume and Open Interest 882,494 2,431,213 -374,481  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240618 96.435 96.435 96.420 96.435 -0.005 1,588 4,471 +34  
Dec24 240618 96.690 96.700 96.670 96.700 +0.005 1,686 4,213 -61  
Total Volume and Open Interest 89,099 64,712 -7,176  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240618 98~19 98~19 98~19 98~19 +0~12 454 452 +420 Hover/Click
Sep24 240618 98~11 98~28 98~08 98~23 +0~12 250,577 651,282 +2,517 Hover/Click
Total Volume and Open Interest 251,031 651,918 +2,937  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240618 96.440 96.440 96.420 96.435 -0.005 229,258 593,194 +11,684  
Dec24 240618 96.690 96.705 96.665 96.700 +0.005 312,077 542,473 +25,584  
Mar25 240618 96.920 96.945 96.890 96.935 +0.015 199,676 401,801 -17,872  
Total Volume and Open Interest 1,854,117 3,821,914 -659,452  
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 240618 95.66 95.67 95.61 95.62 -0.05 49,444 317,640 -6,238  
Dec24 240618 95.75 95.76 95.68 95.69 -0.07 53,629 248,032 +10,029  
Mar25 240618 95.86 95.87 95.79 95.80 -0.07 36,628 138,592 +1,256  
Jun25 240618 95.97 95.98 95.90 95.91 -0.07 16,143 112,404 -982  
Sep25 240618 96.07 96.08 95.99 96.01 -0.07 19,401 84,547 -885  
Dec25 240618 96.16 96.16 96.08 96.09 -0.07 22,639 94,727 -4,773  
Mar26 240618 96.21 96.21 96.13 96.15 -0.06 11,589 63,813 +926  
Jun26 240618 96.24 96.24 96.16 96.17 -0.07 6,928 20,508 +1,866  
Sep26 240618 96.25 96.25 96.19 96.19 -0.06 115 2,207 -31  
Total Volume and Open Interest 216,630 1,083,465 +1,224  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240618 95.90 95.91 95.83 95.85 -0.04 152,311 1,014,229 -3,014  
Dec24 240618 95.85 95.85 95.85 95.85          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240618 96.25 96.25 96.17 96.19 -0.06 169,133 787,502 +33,083  
Dec24 240618 96.19 96.19 96.19 96.19          
Gold(CMX) Weekly Monthly
Jun24 240618 2311.8 2330.4 2311.8 2330.4 +18.0 110 377 -502 Hover/Click
Aug24 240618 2333.7 2348.2 2320.2 2346.9 +17.9 122,702 356,024 -3,199 Hover/Click
Oct24 240618 2356.9 2370.5 2345.0 2369.5 +17.7 1,167 19,490 +191 Hover/Click
Dec24 240618 2381.0 2392.8 2365.8 2392.3 +17.8 2,850 46,282 +468 Hover/Click
Feb25 240618 2405.8 2415.2 2388.0 2414.8 +18.0 716 6,967 +80 Hover/Click
Apr25 240618 2424.1 2435.0 2408.1 2434.2 +17.8 611 3,928 +71 Hover/Click
Jun25 240618 2454.4 2454.4 2454.4 2454.4 +17.8 107 1,577 +97 Hover/Click
Aug25 240618 2458.4 2473.4 2450.0 2473.4 +17.8 11 37 -8 Hover/Click
Oct25 240618 2491.8 2491.8 2491.8 2491.8 +17.8 0 26 +0 Hover/Click
Dec25 240618 2509.0 2509.0 2509.0 2509.0 +17.8 0 2,075 +0 Hover/Click
Feb26 240618 2528.1 2528.1 2528.1 2528.1 +17.8 0 1 +0 Hover/Click
Apr26 240618 2548.2 2548.2 2548.2 2548.2 +17.8       Hover/Click
Total Volume and Open Interest 128,720 439,211 -2,839  
Silver(CMX) Weekly Monthly
Jul24 240618 2953.0 2976.0 2898.5 2956.4 +17.3 52,391 76,051 -3,922 Hover/Click
Sep24 240618 2987.0 3007.0 2930.5 2988.3 +17.4 9,510 81,035 +2,450 Hover/Click
Dec24 240618 3030.5 3048.0 2975.5 3031.4 +17.5 737 15,642 +28 Hover/Click
Mar25 240618 3050.0 3082.5 3024.0 3073.6 +17.6 79 2,740 +23 Hover/Click
May25 240618 3060.0 3101.0 3060.0 3100.4 +17.4 35 379 +0 Hover/Click
Jul25 240618 3090.0 3126.4 3090.0 3126.4 +16.3 8 83 +0 Hover/Click
Sep25 240618 3153.7 3153.7 3153.7 3153.7 +16.3 0 5 +0 Hover/Click
Total Volume and Open Interest 62,970 176,357 -1,396  
Platinum(NYMEX) Weekly Monthly
Jul24 240618 975.4 982.0 962.1 977.2 +6.3 27,785 40,786 -4,835 Hover/Click
Oct24 240618 989.9 994.6 975.0 990.1 +6.6 6,600 42,471 +3,160 Hover/Click
Jan25 240618 1000.0 1005.7 987.5 1002.5 +7.8 385 2,136 -15 Hover/Click
Apr25 240618 1010.0 1015.9 998.4 1013.4 +8.5 154 521 -21 Hover/Click
Total Volume and Open Interest 34,962 85,991 -1,687  
Palladium(NYMEX) Weekly Monthly
Jun24 240618 880.90 880.90 880.90 880.90 -2.70 2 5 -2 Hover/Click
Sep24 240618 889.50 896.50 871.00 889.50 -3.30 3,866 27,397 +460 Hover/Click
Dec24 240618 883.00 899.00 879.50 897.10 -4.10 54 699 +9 Hover/Click
Total Volume and Open Interest 3,923 28,151 +466  
Copper(CMX) Weekly Monthly
Jul24 240618 445.95 449.90 437.50 449.05 +4.30 50,946 60,604 -4,719 Hover/Click
Sep24 240618 444.50 446.65 436.90 445.05 +1.95 30,705 127,803 +4,504 Hover/Click
Dec24 240618 445.65 447.80 438.40 446.30 +1.85 6,095 49,164 +989 Hover/Click
Mar25 240618 447.55 449.35 440.60 448.10 +1.95 2,004 12,790 +879 Hover/Click
May25 240618 442.80 450.25 441.95 449.05 +2.15 263 3,424 +54 Hover/Click
Total Volume and Open Interest 91,144 266,548 +1,442  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240618 38868 38971 38749 38859 +41 94,664 50,447 -23,981 Hover/Click
Sep24 240618 39288 39390 39173 39287 +55 150,823 58,392 +25,921 Hover/Click
Dec24 240618 39605 39738 39549 39640 +48 28 165 +5 Hover/Click
Mar25 240618 40035 40035 40035 40035 +60 0 4 +0 Hover/Click
Total Volume and Open Interest 245,515 109,008 +1,945  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240618 38862 38971 38749 38859 +41 23,785 12,711 -1,980 Hover/Click
Sep24 240618 39260 39390 39172 39287 +55 79,085 6,742 +1,751 Hover/Click
Dec24 240618 39630 39750 39549 39640 +48 54 60 -4 Hover/Click
Mar25 240618 40035 40035 40035 40035 +60 0 2 +0 Hover/Click
Total Volume and Open Interest 102,924 19,515 -233  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240618 5480.25 5494.00 5473.50 5491.00 +12.50 1,589,643 919,427 -583,554 Hover/Click
Sep24 240618 5548.00 5562.75 5541.50 5559.75 +13.50 2,126,072 1,554,925 +769,902 Hover/Click
Dec24 240618 5614.00 5624.75 5603.50 5622.25 +15.00 479 7,821 +286 Hover/Click
Mar25 240618 5666.25 5688.50 5666.25 5678.00 +11.75 0 590 +0 Hover/Click
Total Volume and Open Interest 3,716,194 2,483,757 +186,634  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240618 5481.75 5494.00 5473.25 5491.00 +12.50 229,630 237,528 -38,800 Hover/Click
Sep24 240618 5547.25 5562.75 5541.50 5559.75 +13.50 724,410 67,464 +40,135 Hover/Click
Dec24 240618 5615.00 5624.50 5603.75 5622.25 +15.00 391 1,229 +89 Hover/Click
Mar25 240618 5678.00 5678.75 5678.00 5678.00 +11.75 5 43 +5 Hover/Click
Total Volume and Open Interest 954,436 306,301 +1,429  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240618 19918.50 19996.50 19851.75 19919.25 -2.00 423,232 132,136 -75,029 Hover/Click
Sep24 240618 20193.00 20270.50 20127.00 20196.25 +3.50 648,046 177,921 +98,821 Hover/Click
Dec24 240618 20452.50 20496.75 20376.00 20440.25 -1.25 150 434 +27 Hover/Click
Total Volume and Open Interest 1,071,428 310,506 +23,819  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240618 19917.00 19995.00 19851.75 19919.25 -2.00 498,540 74,636 -6,147 Hover/Click
Sep24 240618 20186.00 20270.00 20127.00 20196.25 +3.50 822,061 34,613 +12,235 Hover/Click
Dec24 240618 20440.00 20512.00 20378.00 20440.25 -1.25 1,854 962 -95 Hover/Click
Total Volume and Open Interest 1,322,458 110,249 +5,996  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240618 2927.60 2937.60 2915.00 2930.50 +5.50 23,191 7,394 -16,322 Hover/Click
Sep24 240618 2957.40 2970.30 2945.50 2963.40 +7.50 29,646 31,307 +13,115 Hover/Click
Dec24 240618 2978.00 2978.00 2978.00 2978.00 +8.50       Hover/Click
Total Volume and Open Interest 52,837 38,701 -3,207  
Volatility Index(CBOE)
Jun24 240618 12.80 12.90 12.39 12.39 -0.41 96,035 50,052 -21,462  
Jul24 240618 14.34 14.45 14.14 14.30 -0.02 94,153 201,999 +9,420  
Aug24 240618 15.23 15.35 15.10 15.30 +0.09 39,487 67,128 +61  
Sep24 240618 15.95 16.10 15.85 16.01 +0.10 24,289 51,455 +4,858  
Total Volume and Open Interest 283,293 447,806 -4,961  
S & P 600(CME)
Jun24 240618 1285.10 1289.80 1284.40 1285.10 +0.40 519 54 -519  
Sep24 240618 1299.40 1303.20 1294.00 1299.40 +0.70 519 519 +519  
Total Volume and Open Interest 1,038 573 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240618 2025.00 2036.40 2014.60 2026.60 +2.40 267,472 192,629 -142,465 Hover/Click
Sep24 240618 2046.70 2059.30 2036.30 2049.30 +3.20 357,929 338,154 +168,844 Hover/Click
Dec24 240618 2067.90 2078.90 2058.70 2070.30 +4.10 11 5 +2 Hover/Click
Total Volume and Open Interest 625,412 530,788 +26,381  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240618 2024.00 2036.50 2014.30 2026.60 +2.40 25,229 24,763 -4,815 Hover/Click
Sep24 240618 2046.80 2059.30 2036.40 2049.30 +3.20 38,444 10,316 +3,941 Hover/Click
Dec24 240618 2070.30 2070.30 2070.30 2070.30 +4.10 0 10 +0 Hover/Click
Total Volume and Open Interest 63,673 35,101 -874  
Nikkei 225(CME)
Sep24 240618 38450 38670 38360 38660 +190 6,552 13,422 +231  
Dec24 240618 38730 38730 38455 38730 +190 2 2 +2  
Total Volume and Open Interest 6,554 13,424 +233  
Nikkei 225(SGX) Weekly Monthly
Sep24 240618 38075 38490 38060 38400 +330 48,502 87,110 +750  
Dec24 240618 38095 38165 38095 38165 +330 0 4,675 +0  
Mar25 240618 38120 38120 38120 38120 +330 0 138 +0  
Total Volume and Open Interest 48,502 96,093 +750  
Nikkei 225 Mini(JPX)
Sep24 240618 38100 38490 38070 38400 +400 935,302 242,873 +29,777  
Dec24 240618 37895 38270 37860 38230 +470 14,346 7,994 +903  
Mar25 240618 37895 38255 37870 38170 +390 948 2,525 +239  
Total Volume and Open Interest 1,010,131 290,776 +34,163  
Nikkei 225(JPX)
Sep24 240618 38100 38490 38070 38400 +400 60,922 187,888 +2,108  
Dec24 240618 37900 38240 37860 38230 +470 200 43,807 +607  
Mar25 240618 37890 38200 37860 38170 +390 57 5,146 +36  
Total Volume and Open Interest 61,198 257,556 +2,759  
Nikkei 225(CME) Yen
Sep24 240618 38400 38620 38305 38610 +200 25,172 48,471 +1,547  
Dec24 240618 38200 38390 38130 38390 +185 10 10 +10  
Mar25 240618 38725 38725 38725 38725 +235        
Total Volume and Open Interest 25,182 48,481 +1,557  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240618 38610 38610 38610 38610 +200        
Dec24 240618 38390 38390 38390 38390 +185        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240618 7608.5 7638.0 7558.0 7624.0 +56.0 128,918 191,085 +23,069  
Jul24 240618 7627.5 7658.5 7577.5 7644.5 +56.0 58,118 22,246 +6,261  
Aug24 240618 7667.5 7667.5 7667.5 7667.5 +56.0        
Sep24 240618 7690.5 7713.0 7643.5 7699.0 +56.0 298 111 +28  
Dec24 240618 7750.0 7750.0 7750.0 7750.0 +56.0 0 21 +0  
Mar25 240618 7822.0 7822.0 7822.0 7822.0 +56.0        
Total Volume and Open Interest 187,334 213,463 +29,358  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240618 17947 18040 17841 17895 -53 105,332 124,916 -3,507  
Jul24 240618 17805 17921 17730 17780 -51 1,366 5,093 +225  
Aug24 240618 17824 17824 17824 17824 -53 1 3 +1  
Total Volume and Open Interest 107,039 148,145 -3,362  
DAX(EUREX) Weekly Monthly
Jun24 240618 18169.0 18221.0 18077.0 18133.0 +48.0 67,233 71,198 -287  
Sep24 240618 18368.0 18411.0 18267.0 18325.0 +51.0 24,468 22,829 +14,800  
Dec24 240618 18550.0 18550.0 18507.0 18507.0 +56.0 12 171 +12  
Total Volume and Open Interest 91,713 94,198 +14,525  
Mini-DAX(EUREX)
Jun24 240618 18155.0 18220.0 18077.0 18133.0 +48.0 31,985 11,972 -78  
Sep24 240618 18362.0 18412.0 18268.0 18325.0 +51.0 2,762 1,698 +1,022  
Dec24 240618 18447.0 18507.0 18447.0 18507.0 +56.0 0 15 +0  
Total Volume and Open Interest 34,747 13,685 +944  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240618 4908 4929 4881 4911 +30 1,689,137 2,516,439 -110,088  
Sep24 240618 4953 4974 4926 4955 +31 1,047,263 1,288,491 +619,475  
Dec24 240618 4998 4998 4985 4985 +31 2,200 42,946 +2,200  
Total Volume and Open Interest 2,738,600 3,853,332 +511,587  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240618 12044 12072 11998 12040 +26 111,163 181,847 +2,396  
Sep24 240618 12094 12121 12049 12089 +29 92,256 95,983 +56,978  
Dec24 240618 12160 12160 12124 12139 +31 24 1,273 +24  
Total Volume and Open Interest 203,443 279,111 +59,398  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240618 8175.00 8205.00 8159.00 8194.50 +47.50 333,344 285,478 -166,500  
Sep24 240618 8219.00 8250.50 8204.50 8240.00 +48.00 267,200 305,579 +210,123  
Dec24 240618 8305.00 8305.00 8299.00 8299.00 +48.00 7 255 +5  
Total Volume and Open Interest 600,551 591,312 +43,628  
SPI 200(SFE) Weekly Monthly
Jun24 240618 7718.0 7787.0 7682.0 7783.0 +69.0 142,083 229,952 -46,982  
Sep24 240618 7707.0 7776.0 7671.0 7770.0 +68.0 114,349 90,751 +69,229  
Dec24 240618 7753.0 7753.0 7753.0 7753.0 +68.0 0 44 +0  
Total Volume and Open Interest 256,433 321,362 +22,247  
FTSE MIB(ISE)
Jun24 240618 33080.00 33415.00 33080.00 33326.00 +403.00 50,451 120,771 +2,236  
Sep24 240618 33340.00 33580.00 33280.00 33501.00 +410.00 33,715 10,220 +5,142  
Dec24 240618 33400.00 33439.00 33400.00 33439.00 +406.00 0 2 +0  
Total Volume and Open Interest 84,166 130,993 +7,378  
KOSPI 200(KFE)
Sep24 240618 379.15 380.20 377.15 379.60 +3.65 212,946 257,710 +5,005  
Dec24 240618 381.35 382.30 379.35 381.60 +3.55 112 19,798 +313  
Mar25 240618 380.85 380.85 380.60 380.60 +3.15 3 1,934 +1  
Total Volume and Open Interest 213,061 283,609 +5,722  
GSCI(CME) Weekly Monthly
Jul24 240618 580.15 582.25 576.65 581.70 +4.20 1 549 +0  
Aug24 240618 579.95 579.95 574.90 579.95 -0.05        
Sep24 240618 577.45 577.45 577.45 577.45 -5.05        
Total Volume and Open Interest 1 549    
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?