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 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240620 1173.00 1175.75 1155.00 1155.25 -18.75 148,950 150,883 -22,647 Hover/Click
Aug24 240620 1155.25 1158.25 1139.25 1139.75 -16.25 46,045 78,858 +1,049 Hover/Click
Sep24 240620 1127.75 1132.75 1112.00 1113.25 -16.50 17,881 37,756 +882 Hover/Click
Nov24 240620 1132.50 1136.00 1115.00 1116.75 -15.25 119,920 361,336 +15,119 Hover/Click
Jan25 240620 1147.25 1149.75 1129.00 1131.00 -14.50 10,943 55,074 +658 Hover/Click
Mar25 240620 1147.75 1153.50 1134.25 1135.75 -12.75 12,508 81,875 +1,052 Hover/Click
May25 240620 1154.50 1158.50 1141.00 1142.25 -11.00 2,675 23,276 +716 Hover/Click
Jul25 240620 1159.75 1163.75 1148.00 1148.75 -10.00 1,366 12,022 +293 Hover/Click
Aug25 240620 1146.50 1156.50 1143.00 1143.75 -8.50 20 1,251 +8 Hover/Click
Sep25 240620 1130.00 1130.00 1122.00 1122.00 -7.25 50 351 +26 Hover/Click
Nov25 240620 1120.75 1123.75 1113.00 1114.25 -6.25 1,110 9,341 -100 Hover/Click
Jan26 240620 1123.50 1123.50 1123.00 1123.50 -5.75 5 107 +1 Hover/Click
Mar26 240620 1128.00 1128.00 1122.50 1122.75 -5.25 0 40 +0 Hover/Click
May26 240620 1126.50 1126.50 1126.50 1126.50 -4.50 0 42 +0 Hover/Click
Total Volume and Open Interest 361,473 812,433 -2,943  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240620 365.00 367.10 357.20 357.60 -7.00 57,212 102,573 -7,063 Hover/Click
Aug24 240620 350.90 353.00 344.70 345.00 -5.90 34,318 70,492 +3,261 Hover/Click
Sep24 240620 343.00 344.50 338.10 338.50 -4.30 16,716 44,136 +1,062 Hover/Click
Oct24 240620 340.80 341.60 334.80 335.80 -5.00 13,123 43,001 +2,003 Hover/Click
Dec24 240620 345.20 345.80 338.80 340.20 -5.00 50,346 193,403 +7,279 Hover/Click
Jan25 240620 345.80 346.40 339.80 341.90 -4.10 9,718 27,983 +2,049 Hover/Click
Mar25 240620 345.30 345.90 340.00 342.80 -2.80 3,297 24,173 +706 Hover/Click
May25 240620 345.10 345.80 340.20 343.60 -1.80 1,078 7,563 -51 Hover/Click
Jul25 240620 345.50 347.30 341.90 346.00 -1.00 423 3,376 +42 Hover/Click
Aug25 240620 341.90 346.90 341.00 345.40 -0.30 129 1,464 +30 Hover/Click
Total Volume and Open Interest 186,611 519,936 +9,316  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240620 44.30 44.91 43.88 43.97 -0.33 90,884 102,993 -15,992 Hover/Click
Aug24 240620 44.51 45.13 44.14 44.25 -0.25 52,644 90,553 +2,038 Hover/Click
Sep24 240620 44.55 45.12 44.23 44.36 -0.18 34,620 57,002 +5,384 Hover/Click
Oct24 240620 44.35 44.90 44.10 44.25 -0.11 19,085 34,375 -1,521 Hover/Click
Dec24 240620 44.40 44.96 44.20 44.37 -0.07 68,799 206,449 +5,853 Hover/Click
Jan25 240620 44.57 45.02 44.24 44.40 -0.12 8,077 35,673 +1,003 Hover/Click
Mar25 240620 44.41 45.10 44.32 44.47 -0.13 4,232 25,409 +181 Hover/Click
May25 240620 44.92 45.25 44.43 44.57 -0.18 1,190 9,969 +213 Hover/Click
Jul25 240620 45.08 45.47 44.00 44.68 -0.22 705 5,456 +316 Hover/Click
Aug25 240620 45.55 45.55 44.41 44.49 -0.26 56 1,450 +11 Hover/Click
Total Volume and Open Interest 280,624 575,642 -2,445  
Canola(WCE) Weekly Monthly
Jul24 240620 609.0 615.0 598.7 599.4 -10.5 3,597 23,622 -2,073 Hover/Click
Nov24 240620 628.4 633.3 617.5 618.1 -10.3 13,338 190,816 +1,312 Hover/Click
Jan25 240620 635.6 639.4 623.8 624.4 -10.2 1,630 23,519 -171 Hover/Click
Mar25 240620 638.9 642.5 627.9 628.2 -9.3 428 8,910 +185 Hover/Click
May25 240620 632.1 639.5 630.7 630.7 -8.0 157 5,001 +40 Hover/Click
Jul25 240620 631.6 636.6 630.3 630.3 -7.0 6 355 +0 Hover/Click
Total Volume and Open Interest 19,161 252,843 -707  
Corn(CBOT) Weekly Monthly
Jul24 240620 448.25 449.50 439.25 439.75 -10.25 191,652 302,020 -38,176 Hover/Click
Sep24 240620 453.75 454.50 444.00 444.75 -11.00 106,453 509,566 +6,328 Hover/Click
Dec24 240620 466.00 467.00 455.75 456.75 -11.00 135,658 534,038 +17,267 Hover/Click
Mar25 240620 477.00 477.50 466.50 467.50 -10.75 18,347 93,399 +3,742 Hover/Click
May25 240620 484.25 484.50 474.00 475.00 -10.25 4,166 25,162 +190 Hover/Click
Jul25 240620 488.75 489.75 479.75 480.75 -9.75 5,053 52,482 +1,440 Hover/Click
Sep25 240620 474.25 474.75 466.75 467.75 -7.50 332 7,566 +59 Hover/Click
Dec25 240620 475.00 475.75 468.75 469.25 -6.75 1,196 37,230 +251 Hover/Click
Mar26 240620 484.50 485.00 478.75 479.00 -6.50 23 1,413 +13 Hover/Click
May26 240620 485.50 485.50 485.50 485.50 -6.00 4 195 +2 Hover/Click
Total Volume and Open Interest 462,895 1,566,775 -8,880  
Wheat(CBOT) Weekly Monthly
Jul24 240620 582.00 582.75 565.50 572.75 -9.25 59,959 81,883 -7,521 Hover/Click
Sep24 240620 600.00 600.25 583.25 586.00 -13.00 61,773 154,505 +7,823 Hover/Click
Dec24 240620 623.25 624.75 607.00 609.75 -13.50 30,338 108,156 +3,167 Hover/Click
Mar25 240620 643.25 644.25 626.25 628.50 -14.25 7,875 29,042 +447 Hover/Click
May25 240620 652.25 653.50 634.50 637.75 -14.00 2,494 6,777 +96 Hover/Click
Jul25 240620 651.25 654.75 635.25 639.25 -13.00 1,841 16,600 +281 Hover/Click
Total Volume and Open Interest 164,723 401,736 +4,234  
Wheat(KCBT) Weekly Monthly
Jul24 240620 601.00 603.00 585.75 592.00 -8.75 21,868 37,015 -1,645 Hover/Click
Sep24 240620 609.50 611.50 594.00 598.25 -11.50 29,310 104,176 +3,201 Hover/Click
Dec24 240620 626.75 629.00 611.75 615.00 -12.75 11,819 62,930 -1,003 Hover/Click
Mar25 240620 643.25 643.50 626.00 629.00 -13.25 3,206 17,370 +757 Hover/Click
May25 240620 647.25 649.00 632.75 635.50 -12.75 871 2,942 -30 Hover/Click
Jul25 240620 642.00 642.00 629.75 633.75 -9.00 418 2,928 -65 Hover/Click
Sep25 240620 647.75 647.75 636.00 639.50 -8.25 23 437 -5 Hover/Click
Total Volume and Open Interest 67,518 228,106 +1,208  
Wheat(MGE) Weekly Monthly
Jul24 240620 632.00 633.50 618.25 618.75 -14.00 4,095 11,361 -2,320 Hover/Click
Sep24 240620 640.50 642.00 625.50 625.75 -14.50 8,433 35,170 +1,776 Hover/Click
Dec24 240620 661.00 661.50 646.00 646.00 -13.50 2,442 16,116 +166 Hover/Click
Mar25 240620 676.75 679.00 663.75 663.75 -13.00 743 2,987 +168 Hover/Click
May25 240620 687.75 688.00 672.75 672.75 -13.50 260 592 +150 Hover/Click
Jul25 240620 693.00 693.00 678.50 681.75 -8.00 19 132 +6 Hover/Click
Total Volume and Open Interest 16,008 66,887 -54  
Oats(CBOT) Weekly Monthly
Jul24 240620 327.50 328.50 318.50 319.25 -9.00 572 1,065 -149 Hover/Click
Sep24 240620 322.00 327.50 320.00 320.75 -4.50 286 1,136 +56 Hover/Click
Dec24 240620 327.75 332.75 325.50 326.75 -2.25 987 2,321 +389 Hover/Click
Mar25 240620 335.00 335.00 335.00 335.00 -3.75 5 16 +5 Hover/Click
Total Volume and Open Interest 1,850 4,555 +301  
Rough Rice(CBOT) Weekly Monthly
Jul24 240620 18.10 18.16 17.97 18.00 -0.16 196 1,385 -124 Hover/Click
Sep24 240620 15.73 15.77 15.62 15.66 -0.10 469 6,188 +68 Hover/Click
Nov24 240620 15.85 15.85 15.77 15.77 -0.09 6 445 -2 Hover/Click
Jan25 240620 15.88 15.88 15.88 15.88 -0.08 0 76 +0 Hover/Click
Total Volume and Open Interest 671 8,147 -58  
Live Cattle(CME) Weekly Monthly
Jun24 240620 187.535 187.850 186.185 187.080 +0.395 973 4,822 -595 Hover/Click
Aug24 240620 182.935 183.650 181.250 182.550 +0.450 17,063 125,959 -706 Hover/Click
Oct24 240620 184.550 184.985 182.630 183.830 -0.050 8,069 69,544 +810 Hover/Click
Dec24 240620 187.685 188.000 185.650 186.600 -0.480 6,401 45,573 +2,335 Hover/Click
Feb25 240620 190.380 190.735 188.535 189.400 -0.500 2,374 18,379 -23 Hover/Click
Apr25 240620 192.000 192.535 190.535 191.380 -0.320 1,339 11,684 +320 Hover/Click
Total Volume and Open Interest 36,660 284,891 +2,250  
Feeder Cattle(CME) Weekly Monthly
Aug24 240620 260.750 261.980 258.100 259.835 -0.115 5,162 22,763 +317 Hover/Click
Sep24 240620 261.950 263.130 259.525 261.185 +0.055 1,840 7,495 -11 Hover/Click
Oct24 240620 262.850 263.880 260.335 261.880 -0.100 1,302 7,597 -100 Hover/Click
Nov24 240620 262.650 263.685 260.185 261.700 -0.150 732 5,591 +28 Hover/Click
Jan25 240620 260.450 261.685 258.275 259.750 -0.250 294 3,377 +29 Hover/Click
Mar25 240620 260.775 261.480 258.700 259.980 -0.355 171 1,727 +32 Hover/Click
Apr25 240620 263.730 263.730 261.025 261.600 -0.780 35 431 -7 Hover/Click
Total Volume and Open Interest 9,544 49,225 +290  
Lean Hogs(CME) Weekly Monthly
Jul24 240620 93.150 93.400 90.800 91.150 -2.630 22,060 27,171 -3,469 Hover/Click
Aug24 240620 90.800 91.150 88.750 89.130 -2.450 23,922 93,474 +989 Hover/Click
Oct24 240620 77.800 77.880 75.930 76.400 -2.000 13,532 58,733 +968 Hover/Click
Dec24 240620 71.500 71.880 70.300 70.650 -1.830 5,784 48,806 -83 Hover/Click
Feb25 240620 76.230 76.300 74.850 75.050 -1.680 3,081 17,508 +604 Hover/Click
Apr25 240620 81.250 81.300 79.900 80.080 -1.620 982 9,511 +207 Hover/Click
May25 240620 84.700 84.700 84.700 84.700 -1.630 61 123 -20  
Jun25 240620 92.780 93.000 91.630 91.850 -1.480 286 2,503 -8 Hover/Click
Total Volume and Open Interest 69,826 258,587 -745  
Class III Milk(CME) Weekly Monthly
Jun24 240620 19.86 19.93 19.86 19.88 +0.03 314 3,723 -144 Hover/Click
Jul24 240620 19.65 19.99 19.53 19.77 +0.16 1,490 4,847 -178 Hover/Click
Aug24 240620 20.24 20.77 20.24 20.59 +0.29 789 3,677 +68 Hover/Click
Sep24 240620 20.22 20.65 20.22 20.46 +0.31 235 2,423 +7 Hover/Click
Oct24 240620 20.10 20.13 20.04 20.04 +0.18 67 1,583 +27 Hover/Click
Nov24 240620 19.60 19.68 19.60 19.67 +0.18 38 1,452 +26 Hover/Click
Dec24 240620 19.20 19.30 19.20 19.29 +0.19 47 1,272 +11 Hover/Click
Jan25 240620 18.80 18.90 18.80 18.90 +0.10 2 659 +0 Hover/Click
Feb25 240620 18.80 18.80 18.80 18.80 unch 1 665 +0 Hover/Click
Mar25 240620 18.80 18.80 18.80 18.80 unch 1 627 +1 Hover/Click
Apr25 240620 18.75 18.75 18.75 18.75 +0.18 10 482 -9 Hover/Click
May25 240620 18.75 18.75 18.75 18.75 +0.18 1 446 +0 Hover/Click
Jun25 240620 18.75 18.75 18.75 18.75 +0.15 1 303 +0 Hover/Click
Total Volume and Open Interest 2,999 22,945 -188  
Cocoa(ICE) Weekly Monthly
Jul24 240620 9910 10295 9319 9598 -340 3,308 5,002 -2,356 Hover/Click
Sep24 240620 9474 9542 8800 9055 -335 12,510 49,591 -354 Hover/Click
Dec24 240620 8196 8200 7485 7734 -399 6,209 43,576 +924 Hover/Click
Mar25 240620 7208 7260 6681 6863 -375 2,810 21,794 +371 Hover/Click
May25 240620 6885 6929 6413 6566 -361 1,163 8,390 +66 Hover/Click
Jul25 240620 6728 6763 6289 6415 -360 522 5,609 +2 Hover/Click
Sep25 240620 6587 6612 6179 6281 -353 261 1,883 +1 Hover/Click
Total Volume and Open Interest 26,993 137,679 -1,359  
Coffee "C"(ICE) Weekly Monthly
Jul24 240620 228.80 236.90 228.00 230.25 +3.95 9,364 988 -5,772 Hover/Click
Sep24 240620 227.25 236.25 226.50 230.35 +4.10 22,661 104,536 -544 Hover/Click
Dec24 240620 225.50 234.20 224.90 228.55 +3.70 7,465 51,525 -618 Hover/Click
Mar25 240620 224.70 232.85 223.60 227.00 +3.30 3,400 28,989 +1,016 Hover/Click
May25 240620 222.80 230.90 222.25 225.00 +2.90 648 6,479 +77 Hover/Click
Jul25 240620 221.20 229.05 221.15 223.20 +2.60 240 3,038 +63 Hover/Click
Total Volume and Open Interest 43,990 203,929 -5,776  
Orange Juice(ICE) Weekly Monthly
Jul24 240620 413.65 428.15 410.65 422.25 +8.60 725 3,954 -786 Hover/Click
Sep24 240620 410.80 423.05 408.90 419.10 +8.40 657 5,200 +502 Hover/Click
Nov24 240620 410.45 417.70 406.40 416.40 +9.00 54 689 +10 Hover/Click
Jan25 240620 410.30 410.30 410.30 410.30 +10.20 10 117 +7 Hover/Click
Mar25 240620 401.20 401.20 401.20 401.20 +10.20 0 25 +0 Hover/Click
May25 240620 387.40 387.40 387.40 387.40 +10.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,446 9,987 -267  
Sugar #11(ICE) Weekly Monthly
Jul24 240620 19.10 19.43 18.82 18.89 -0.03 87,484 102,003 -21,537 Hover/Click
Oct24 240620 19.15 19.52 18.95 19.02 +0.03 73,755 355,650 +5,979 Hover/Click
Mar25 240620 19.38 19.71 19.22 19.29 +0.05 20,740 164,134 +1,137 Hover/Click
May25 240620 18.70 18.95 18.53 18.60 +0.02 7,343 75,710 -106 Hover/Click
Jul25 240620 18.32 18.55 18.18 18.24 -0.01 5,101 57,624 +593 Hover/Click
Oct25 240620 18.24 18.42 18.08 18.12 -0.02 2,939 33,376 +298 Hover/Click
Mar26 240620 18.37 18.50 18.19 18.23 -0.03 795 18,441 +56 Hover/Click
May26 240620 17.80 17.91 17.59 17.66 -0.05 494 7,442 +92 Hover/Click
Jul26 240620 17.55 17.64 17.32 17.40 -0.05 353 7,347 -11 Hover/Click
Total Volume and Open Interest 199,118 829,334 -13,442  
London Cocoa(LCE) Weekly Monthly
Jul24 240620 8535 8673 8160 8215 -301 703 36,010 -279 Hover/Click
Sep24 240620 7752 7944 7328 7365 -402 1,223 56,455 +99 Hover/Click
Dec24 240620 6493 6579 6102 6135 -332 1,349 56,177 +239 Hover/Click
Mar25 240620 5697 5789 5440 5447 -240 422 47,654 -34 Hover/Click
May25 240620 5415 5523 5201 5216 -199 264 19,589 -8 Hover/Click
Jul25 240620 5269 5369 5073 5073 -196 137 10,930 +17 Hover/Click
Sep25 240620 5111 5187 4944 4944 -186 60 6,414 +26 Hover/Click
Total Volume and Open Interest 4,160 242,684 +60  
London Sugar(LCE) Weekly Monthly
Aug24 240620 553.80 561.80 551.40 552.70 -0.80 3,836 35,636 -300 Hover/Click
Oct24 240620 538.20 546.70 536.50 537.40 -1.10 1,599 24,562 -34 Hover/Click
Dec24 240620 528.70 535.70 526.30 527.60 -0.30 701 13,581 +44 Hover/Click
Mar25 240620 527.00 533.40 524.00 525.80 +0.20 446 13,089 +110 Hover/Click
May25 240620 524.30 528.30 520.10 521.50 +1.30 99 4,037 +0 Hover/Click
Total Volume and Open Interest 6,746 97,682 -216  
Cotton(ICE) Weekly Monthly
Jul24 240620 71.01 71.98 70.69 70.85 -0.18 12,440 7,767 -5,471 Hover/Click
Oct24 240620 74.80 75.01 70.83 71.88 -1.94 127 314 +5 Hover/Click
Dec24 240620 72.82 73.59 72.50 72.62 -0.14 34,804 158,654 +4,664 Hover/Click
Mar25 240620 74.14 74.86 73.85 73.96 -0.09 6,207 30,158 +272 Hover/Click
May25 240620 75.68 76.09 75.16 75.24 -0.07 1,822 7,629 -20 Hover/Click
Jul25 240620 76.62 76.92 76.14 76.14 -0.14 679 4,170 +46 Hover/Click
Total Volume and Open Interest 56,989 216,488 -319  
Crude Oil(NYM) Weekly Monthly
Jul24 240620 81.52 82.41 81.13 82.17 +0.60 126,733 71,092 +0 Hover/Click
Aug24 240620 80.75 81.52 80.30 81.29 +0.58 485,710 353,003 +15,618 Hover/Click
Sep24 240620 80.02 80.73 79.65 80.48 +0.50 220,755 234,655 -2,101 Hover/Click
Oct24 240620 79.22 79.96 78.95 79.67 +0.44 112,114 137,024 +8,355 Hover/Click
Nov24 240620 78.48 79.25 78.29 78.93 +0.40 41,647 71,119 -1,935 Hover/Click
Dec24 240620 77.84 78.59 77.67 78.25 +0.38 94,351 182,788 -2,151 Hover/Click
Jan25 240620 77.34 77.98 77.10 77.63 +0.36 13,280 54,388 -506 Hover/Click
Feb25 240620 76.71 77.39 76.55 77.06 +0.35 6,566 34,980 -1,280 Hover/Click
Mar25 240620 76.22 76.86 76.04 76.53 +0.34 21,855 49,497 +1,811 Hover/Click
Apr25 240620 75.70 76.30 75.64 76.02 +0.33 5,083 29,394 +235 Hover/Click
May25 240620 75.44 75.86 75.29 75.55 +0.33 3,892 25,399 +632 Hover/Click
Jun25 240620 74.80 75.46 74.67 75.11 +0.33 32,009 94,904 +753 Hover/Click
Jul25 240620 74.50 74.67 74.50 74.67 +0.34 1,356 28,668 +612 Hover/Click
Aug25 240620 74.25 74.25 74.25 74.25 +0.33 806 16,424 +84 Hover/Click
Sep25 240620 73.51 74.01 73.50 73.87 +0.33 4,277 26,220 -301 Hover/Click
Oct25 240620 73.51 73.51 73.51 73.51 +0.34 822 13,012 +235 Hover/Click
Total Volume and Open Interest 1,116,078 1,705,408 +0  
e-miNY Crude Oil(NYM)
Aug24 240620 80.775 81.500 80.300 81.300 +0.600 6,993 1,348 +58  
Sep24 240620 80.025 80.725 79.675 80.500 +0.500 562 242 +32  
Oct24 240620 79.400 79.825 78.975 79.675 +0.450 69 31 +11  
Nov24 240620 78.800 79.050 78.325 78.925 +0.400 2 15 +1  
Dec24 240620 77.950 78.475 77.700 78.250 +0.375 12 201 -1  
Jan25 240620 77.300 77.625 77.300 77.625 +0.350 0 5 +0  
Feb25 240620 77.050 77.050 77.050 77.050 +0.350 0 3 +0  
Mar25 240620 76.350 76.525 76.350 76.525 +0.325 0 1 +0  
Apr25 240620 76.025 76.025 76.025 76.025 +0.325        
May25 240620 75.300 75.850 75.225 75.550 +0.325 16 49 -16  
Total Volume and Open Interest 7,654 1,941 -1,066  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240620 252.96 255.00 251.65 252.45 +0.37 42,766 43,872 -14,011 Hover/Click
Aug24 240620 254.41 256.44 253.17 253.87 +0.29 63,518 79,942 -864 Hover/Click
Sep24 240620 255.70 257.59 254.55 255.23 +0.30 33,168 60,103 -231 Hover/Click
Oct24 240620 256.20 258.20 255.24 255.91 +0.22 13,780 37,099 -1,121 Hover/Click
Nov24 240620 255.60 257.86 255.03 255.69 +0.25 7,475 29,051 -381 Hover/Click
Dec24 240620 255.26 257.18 254.38 255.13 +0.27 13,694 44,035 +55 Hover/Click
Jan25 240620 256.35 257.00 254.33 255.12 +0.22 3,716 17,683 -233 Hover/Click
Feb25 240620 255.49 256.03 253.81 254.36 +0.19 2,205 7,803 +13 Hover/Click
Mar25 240620 253.81 254.19 252.34 252.87 +0.20 2,225 14,580 -259 Hover/Click
Apr25 240620 251.57 251.81 250.20 250.64 +0.21 1,535 6,251 +61 Hover/Click
May25 240620 249.65 249.92 248.60 249.09 +0.20 1,323 3,822 -154 Hover/Click
Jun25 240620 248.38 249.52 247.36 247.93 +0.20 2,600 18,984 +167 Hover/Click
Jul25 240620 248.30 248.97 247.20 247.65 +0.24 427 1,231 +79 Hover/Click
Aug25 240620 247.52 247.52 247.52 247.52 +0.25 169 972 +25 Hover/Click
Total Volume and Open Interest 189,354 380,121 -16,768  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240620 249.42 251.75 248.60 250.08 +1.76 30,421 56,198 -3,919 Hover/Click
Aug24 240620 247.51 250.00 246.74 248.51 +1.99 56,678 119,165 +2,360 Hover/Click
Sep24 240620 244.16 246.64 243.43 245.32 +2.00 28,785 74,855 -487 Hover/Click
Oct24 240620 225.95 228.34 225.42 227.20 +1.83 9,126 38,655 +105 Hover/Click
Nov24 240620 220.83 223.04 220.05 222.00 +1.89 6,806 30,226 -153 Hover/Click
Dec24 240620 217.58 219.69 216.77 218.78 +1.89 8,434 31,237 -709 Hover/Click
Jan25 240620 217.29 218.19 215.91 217.46 +1.80 2,682 14,252 +551 Hover/Click
Feb25 240620 216.92 218.53 216.88 217.88 +1.67 1,376 5,530 +221 Hover/Click
Mar25 240620 218.44 219.79 218.35 219.22 +1.56 727 9,525 +129 Hover/Click
Apr25 240620 238.40 238.84 238.19 238.46 +1.34 101 4,944 +21 Hover/Click
Total Volume and Open Interest 145,598 396,205 -1,856  
e-miNY RBOB Gasoline(NYM)
Jul24 240620 250.08 250.08 250.08 250.08 +1.76 0 1 +0  
Aug24 240620 248.51 248.51 248.51 248.51 +1.99        
Sep24 240620 245.32 245.32 245.32 245.32 +2.00        
Oct24 240620 227.20 227.20 227.20 227.20 +1.83        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jul24 240620 2.903 2.948 2.723 2.741 -0.168 147,414 60,141 -14,684 Hover/Click
Aug24 240620 2.995 3.027 2.833 2.854 -0.136 91,137 158,437 +3,195 Hover/Click
Sep24 240620 2.968 3.000 2.818 2.838 -0.128 63,593 238,767 +6,851 Hover/Click
Oct24 240620 3.043 3.071 2.903 2.923 -0.117 33,785 152,138 +3,065 Hover/Click
Nov24 240620 3.397 3.420 3.279 3.298 -0.099 19,028 120,632 +1,976 Hover/Click
Dec24 240620 3.853 3.854 3.749 3.767 -0.068 12,563 70,715 +160 Hover/Click
Jan25 240620 4.098 4.114 4.017 4.035 -0.058 19,020 101,167 +2,331 Hover/Click
Feb25 240620 3.906 3.936 3.847 3.866 -0.052 6,993 44,490 -580 Hover/Click
Mar25 240620 3.482 3.509 3.417 3.439 -0.059 13,673 98,812 -947 Hover/Click
Apr25 240620 3.201 3.213 3.139 3.162 -0.043 14,272 65,042 -647 Hover/Click
May25 240620 3.203 3.230 3.157 3.178 -0.044 4,308 44,287 +1,042 Hover/Click
Jun25 240620 3.388 3.389 3.318 3.337 -0.040 2,845 22,037 +219 Hover/Click
Jul25 240620 3.576 3.576 3.510 3.531 -0.034 3,561 22,872 -992 Hover/Click
Aug25 240620 3.591 3.597 3.542 3.558 -0.033 1,776 12,630 +524 Hover/Click
Sep25 240620 3.538 3.561 3.510 3.523 -0.034 1,094 9,993 +202 Hover/Click
Oct25 240620 3.605 3.626 3.574 3.590 -0.033 5,042 38,317 +1,571 Hover/Click
Total Volume and Open Interest 444,642 1,451,261 +3,624  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240620 85.19 85.96 84.95 85.71 +0.64 251,826 321,791 -22,987 Hover/Click
Sep24 240620 84.40 85.14 84.19 84.86 +0.57 256,692 534,610 -6,079 Hover/Click
Oct24 240620 83.73 84.41 83.53 84.13 +0.55 126,597 345,213 +1,997 Hover/Click
Nov24 240620 83.17 83.77 82.97 83.49 +0.52 51,837 165,221 +4,527 Hover/Click
Dec24 240620 82.53 83.19 82.43 82.91 +0.50 85,284 310,129 -6,305 Hover/Click
Jan25 240620 82.03 82.62 81.91 82.34 +0.47 11,972 89,570 +1,911 Hover/Click
Feb25 240620 81.55 82.09 81.44 81.81 +0.45 8,043 67,325 +1,038 Hover/Click
Mar25 240620 81.07 81.59 80.94 81.31 +0.43 11,708 72,774 +1,860 Hover/Click
Apr25 240620 80.55 81.14 80.52 80.85 +0.42 2,868 36,886 -365 Hover/Click
May25 240620 80.14 80.69 80.10 80.43 +0.42 1,932 39,301 +309 Hover/Click
Jun25 240620 79.77 80.32 79.70 80.02 +0.41 9,479 103,386 +241 Hover/Click
Jul25 240620 79.55 79.91 79.52 79.64 +0.41 553 24,523 +150 Hover/Click
Aug25 240620 79.26 79.26 79.26 79.26 +0.40 345 22,763 -49 Hover/Click
Sep25 240620 78.88 78.88 78.88 78.88 +0.39 1,359 28,100 -232 Hover/Click
Total Volume and Open Interest 832,866 2,514,764 -22,955  
Gas Oil(ICE) Weekly Monthly
Jul24 240620 791.00 793.00 782.50 782.75 -8.75 75,095 190,826 +5,243 Hover/Click
Aug24 240620 787.00 788.50 780.25 780.75 -6.75 72,875 167,058 +2,999 Hover/Click
Sep24 240620 785.25 786.75 779.75 780.25 -5.50 47,592 102,876 +2,813 Hover/Click
Oct24 240620 785.25 786.50 779.75 780.50 -5.00 22,021 80,777 +1,912 Hover/Click
Nov24 240620 779.50 781.25 775.00 775.50 -4.75 10,434 63,186 +272 Hover/Click
Dec24 240620 773.00 774.75 768.75 769.25 -4.25 30,262 117,822 +3,289 Hover/Click
Jan25 240620 769.25 771.25 766.00 766.50 -3.50 4,041 42,416 +303 Hover/Click
Feb25 240620 766.00 768.50 763.50 763.75 -3.25 2,147 19,166 +40 Hover/Click
Mar25 240620 763.25 765.25 759.75 760.50 -3.00 4,914 38,577 +708 Hover/Click
Apr25 240620 758.50 760.75 756.00 756.50 -2.75 849 10,657 -14 Hover/Click
Total Volume and Open Interest 276,494 956,246 +17,701  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240620 80.63 81.51 80.41 81.29 +0.80 22,810 94,092 -392 Hover/Click
Sep24 240620 79.88 80.74 79.74 80.49 +0.71 27,524 67,455 +882 Hover/Click
Oct24 240620 79.16 79.95 79.09 79.67 +0.62 27,933 37,912 +450 Hover/Click
Nov24 240620 78.49 79.24 78.44 78.93 +0.55 21,326 17,896 +871 Hover/Click
Dec24 240620 77.88 78.59 77.84 78.25 +0.50 16,824 96,508 -337 Hover/Click
Jan25 240620 77.40 77.86 77.28 77.63 +0.47 3,849 20,861 -23 Hover/Click
Feb25 240620 77.13 77.17 77.06 77.06 +0.45 1,018 15,089 -77 Hover/Click
Mar25 240620 76.47 76.61 76.47 76.53 +0.43 1,507 20,877 -39 Hover/Click
Apr25 240620 76.08 76.08 76.02 76.02 +0.41 332 12,199 -21 Hover/Click
May25 240620 75.55 75.55 75.55 75.55 +0.39 141 11,452 -12 Hover/Click
Jun25 240620 75.00 75.17 74.90 75.11 +0.38 2,519 32,139 +88 Hover/Click
Jul25 240620 74.67 74.67 74.67 74.67 +0.38 29 11,108 +0 Hover/Click
Aug25 240620 74.25 74.25 74.25 74.25 +0.36 17 11,315 +1 Hover/Click
Sep25 240620 73.87 73.87 73.87 73.87 +0.36 134 15,118 +13 Hover/Click
Oct25 240620 73.51 73.51 73.51 73.51 +0.36 106 12,232 +78 Hover/Click
Nov25 240620 73.17 73.17 73.17 73.17 +0.34 26 12,345 +26 Hover/Click
Total Volume and Open Interest 127,871 596,648 +1,668  
US Dollar Index(ICE) Weekly Monthly
Sep24 240620 104.865 105.315 104.865 105.228 +0.353 3,222 40,026 +127 Hover/Click
Dec24 240620 104.730 104.950 104.730 104.878 +0.353 0 338 +0 Hover/Click
Mar25 240620 104.527 104.527 104.527 104.527 +0.352       Hover/Click
Total Volume and Open Interest 3,222 40,364 +127  
Australian Dollar(CME) Weekly Monthly
Sep24 240620 66.73 66.96 66.64 66.77 +0.03 100,384 172,878 -243 Hover/Click
Dec24 240620 66.89 67.07 66.81 66.91 +0.04 40 1,155 -4 Hover/Click
Mar25 240620 67.00 67.15 67.00 67.00 +0.03 6 95 -5 Hover/Click
Total Volume and Open Interest 100,752 174,695 -284  
British Pound(CME) Weekly Monthly
Sep24 240620 127.17 127.46 126.62 126.78 -0.39 85,514 193,692 -508 Hover/Click
Dec24 240620 127.43 127.50 126.77 126.87 -0.37 19 11,757 -3 Hover/Click
Mar25 240620 127.08 127.37 126.94 126.94 -0.36 0 217 +0 Hover/Click
Total Volume and Open Interest 85,755 207,303 -557  
Canadian Dollar(CME) Weekly Monthly
Sep24 240620 73.06 73.25 73.01 73.21 +0.14 94,717 280,188 -1,673 Hover/Click
Dec24 240620 73.25 73.41 73.19 73.38 +0.14 36 4,303 +4 Hover/Click
Mar25 240620 73.51 73.55 73.40 73.55 +0.13 26 490 +23 Hover/Click
Jun25 240620 73.70 73.71 73.54 73.70 +0.12 0 225 +0 Hover/Click
Total Volume and Open Interest 94,995 286,193 -67,318  
Japanese Yen(CME) Weekly Monthly
Sep24 240620 64.21 64.31 63.72 63.79 -0.45 128,691 291,446 +5,427 Hover/Click
Dec24 240620 65.10 65.13 64.60 64.65 -0.45 91 1,510 +26 Hover/Click
Mar25 240620 65.78 65.78 65.44 65.48 -0.46 1 138 -1 Hover/Click
Total Volume and Open Interest 129,375 297,117 +5,528  
Swiss Franc(CME) Weekly Monthly
Sep24 240620 114.33 114.40 113.19 113.41 -0.94 49,105 87,655 +1 Hover/Click
Dec24 240620 115.21 115.55 114.43 114.62 -0.91 21 573 +3 Hover/Click
Mar25 240620 115.80 116.71 115.63 115.80 -0.90 0 57 +0 Hover/Click
Total Volume and Open Interest 49,126 88,290 +4  
EuroFX(CME) Weekly Monthly
Sep24 240620 107.86 108.00 107.46 107.55 -0.31 167,608 634,412 -5,419 Hover/Click
Dec24 240620 108.33 108.46 107.94 108.02 -0.31 620 5,243 -43 Hover/Click
Mar25 240620 108.75 108.88 108.51 108.51 -0.31 4 4,206 -1 Hover/Click
Total Volume and Open Interest 170,923 650,388 -4,694  
Mexican Peso(CME) Weekly Monthly
Sep24 240620 535.75 540.25 533.25 538.50 +3.25 57,373 164,320 -6,414 Hover/Click
Dec24 240620 530.63 532.00 526.13 530.63 +3.13 0 1 +0 Hover/Click
Total Volume and Open Interest 57,396 164,401 -6,432  
Brazilian Real(CME) Weekly Monthly
Jul24 240620 183.70 185.65 182.25 183.50 -0.70 14,603 78,105 +2,344  
Aug24 240620 183.10 185.00 181.70 182.90 -0.70 1,735 2,214 +727  
Sep24 240620 182.50 185.20 180.50 182.50 -0.55 0 38 +0 Hover/Click
Oct24 240620 181.90 181.90 181.90 181.90 -0.55        
Total Volume and Open Interest 16,338 80,357 +3,071  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240620 120~120 120~180 119~080 119~260 -0~200 546,236 1,656,215 +9,102 Hover/Click
Dec24 240620 120~150 120~200 119~140 120~000 -0~160 8 191 +3 Hover/Click
Mar25 240620 120~020 120~020 120~020 120~020 -0~160       Hover/Click
Total Volume and Open Interest 546,244 1,656,406    
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240620 110~230 110~265 110~085 110~175 -0~080 1,819,290 4,344,441 -1,471 Hover/Click
Dec24 240620 111~080 111~080 110~255 111~010 -0~080 21 196 +8 Hover/Click
Mar25 240620 111~165 111~165 111~165 111~165 -0~080       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240620 106~180 106~180 106~180 106~180 -0~046 30 124 -176 Hover/Click
Sep24 240620 106~310 107~006 106~224 106~276 -0~046 1,095,882 6,201,892 -4,339 Hover/Click
Dec24 240620 107~150 107~150 107~082 107~082 -0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240620 101~304 101~304 101~304 101~304 -0~037 217 225 -24 Hover/Click
Sep24 240620 102~073 102~080 102~045 102~063 -0~016 711,553 4,105,532 +29,203 Hover/Click
Dec24 240620 102~190 102~190 102~190 102~190 -0~016 0 10 +0 Hover/Click
Total Volume and Open Interest 711,770 4,105,767 +29,179  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240620 95.015 95.085 95.005 95.075 +0.055 72,944 257,324 -2,799  
Dec24 240620 95.250 95.345 95.250 95.325 +0.060 78,694 267,672 +175  
Mar25 240620 95.500 95.595 95.490 95.560 +0.050 40,066 217,384 -1,430  
Jun25 240620 95.720 95.820 95.710 95.775 +0.040 49,581 165,993 -2,960  
Sep25 240620 95.910 96.000 95.890 95.955 +0.035 23,906 137,839 -1,064  
Dec25 240620 96.065 96.150 96.045 96.105 +0.030 42,487 154,364 -4,188  
Mar26 240620 96.190 96.270 96.165 96.225 +0.025 23,993 111,362 +1,457  
Jun26 240620 96.290 96.360 96.265 96.320 +0.025 17,563 68,589 +2,582  
Sep26 240620 96.360 96.430 96.335 96.390 +0.025 14,873 43,148 +2,206  
Dec26 240620 96.415 96.480 96.395 96.440 +0.020 14,240 67,011 -250  
Mar27 240620 96.455 96.520 96.435 96.480 +0.020 15,452 61,541 -3,023  
Jun27 240620 96.490 96.550 96.470 96.510 +0.020 21,411 40,036 -2,212  
Sep27 240620 96.515 96.570 96.490 96.530 +0.020 10,953 46,991 +2,360  
Dec27 240620 96.520 96.575 96.500 96.535 +0.015 9,323 43,398 -240  
Mar28 240620 96.520 96.575 96.505 96.535 +0.010 4,696 17,775 +98  
Jun28 240620 96.520 96.570 96.500 96.530 +0.010 4,820 10,651 +1,178  
Sep28 240620 96.505 96.560 96.490 96.520 +0.010 2,913 6,603 +861  
Dec28 240620 96.490 96.540 96.475 96.500 +0.005 1,032 5,376 -1  
Total Volume and Open Interest 530,899 1,973,312 -261,412  
Ultra T-Bond(CBOT)
Jun24 240618 127~19 128~21 127~03 128~12 +1~00 3,732 18,556 -788  
Sep24 240620 128~18 128~29 127~01 127~26 -0~28 338,920 1,673,687 -1,050  
Dec24 240620 129~00 129~00 129~00 129~00 -0~28        
Total Volume and Open Interest 338,920 1,673,687 -19,606  
Ultra 10-Yr T-Note(CBOT)
Jun24 240618 114~070 114~070 114~015 114~050 +0~155 123 130 -81  
Sep24 240620 114~210 114~245 113~315 114~120 -0~105 495,507 2,049,058 +126  
Dec24 240620 114~230 114~230 114~230 114~230 -0~105        
Total Volume and Open Interest 495,507 2,049,058 -4  
30 Day Federal Funds(CBOT)
Jun24 240620 94.673 94.673 94.670 94.670 unch 21,915 184,019 +12,099  
Jul24 240620 94.670 94.675 94.670 94.670 unch 18,722 351,401 -1,153  
Aug24 240620 94.695 94.700 94.695 94.700 +0.010 103,135 423,274 +45,594  
Sep24 240620 94.760 94.765 94.755 94.760 +0.005 15,734 85,419 +470  
Oct24 240620 94.855 94.860 94.845 94.850 unch 36,251 227,369 +711  
Nov24 240620 94.930 94.935 94.915 94.920 -0.005 22,447 143,725 -2,210  
Total Volume and Open Interest 269,792 1,654,954 +56,184  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240620 143.98 143.99 143.68 143.73 -0.27 812 14,968 +47 Hover/Click
Dec24 240620 142.83 142.83 142.83 142.83 -0.27       Hover/Click
Mar25 240620 142.83 142.83 142.83 142.83 -0.27       Hover/Click
Total Volume and Open Interest 812 14,968 +47  
Euro-Buxl(EUREX)
Sep24 240620 133.60 133.84 132.24 132.76 -1.02 94,197 200,397 -1,014  
Dec24 240620 132.82 132.86 132.82 132.86 -1.02 0 3 +0  
Mar25 240620 132.54 132.54 132.54 132.54 -1.48        
Total Volume and Open Interest 94,197 200,400 -1,014  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240620 132.46 132.59 132.02 132.24 -0.31 703,743 1,211,477 -100,297 Hover/Click
Dec24 240620 131.81 132.04 131.60 131.78 -0.32 3 66 +0 Hover/Click
Mar25 240620 133.14 133.14 133.14 133.14 -0.50       Hover/Click
Total Volume and Open Interest 703,746 1,211,543 -100,297  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240620 116.70 116.78 116.51 116.61 -0.16 449,723 1,218,668 -107,215 Hover/Click
Dec24 240620 117.87 117.87 117.87 117.87 -0.12       Hover/Click
Mar25 240620 117.00 117.00 117.00 117.00 -0.17       Hover/Click
Total Volume and Open Interest 449,723 1,218,668 -107,215  
Euro-Schatz(EUREX)
Sep24 240620 105.74 105.78 105.68 105.73 -0.03 452,162 2,128,938 -143,291  
Dec24 240620 106.08 106.08 106.08 106.08 -0.03 0 32 -22  
Mar25 240620 106.69 106.69 106.69 106.69 -0.08        
Total Volume and Open Interest 452,162 2,128,970 -143,313  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240620 96.415 96.435 96.415 96.435 +0.005 1,330 4,205 -11  
Dec24 240620 96.670 96.685 96.670 96.680 -0.010 1,022 4,407 +77  
Total Volume and Open Interest 84,724 64,945 +26  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240620 98~24 98~24 98~24 98~24 +0~11 0 3 +0 Hover/Click
Sep24 240620 98~14 99~00 98~10 98~22 +0~06 155,386 666,390 +1,319 Hover/Click
Total Volume and Open Interest 155,386 666,577 +1,319  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240620 96.425 96.440 96.415 96.435 +0.005 137,350 610,125 +12,548  
Dec24 240620 96.675 96.695 96.665 96.680 -0.005 132,814 548,775 -699  
Mar25 240620 96.905 96.925 96.885 96.905 -0.015 105,152 402,241 +3,867  
Total Volume and Open Interest 966,215 3,810,844 +2,691  
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 240620 95.60 95.60 95.58 95.60 unch 50,648 317,312 -2,845  
Dec24 240620 95.64 95.66 95.63 95.64 unch 39,650 252,897 +1,469  
Mar25 240620 95.75 95.76 95.73 95.75 unch 22,265 136,767 +863  
Jun25 240620 95.86 95.87 95.83 95.85 unch 13,056 111,932 -1,384  
Sep25 240620 95.96 95.97 95.93 95.95 unch 14,887 85,498 +2,036  
Dec25 240620 96.04 96.05 96.02 96.04 unch 18,505 88,285 -2,219  
Mar26 240620 96.11 96.11 96.08 96.10 unch 7,299 61,476 -1,510  
Jun26 240620 96.14 96.15 96.12 96.14 +0.01 7,069 28,067 +1,923  
Sep26 240620 96.17 96.17 96.16 96.16 +0.01 81 2,394 +25  
Total Volume and Open Interest 173,460 1,085,800 -1,642  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240620 95.82 95.84 95.78 95.80 -0.02 169,138 1,023,905 +2,709  
Dec24 240620 95.80 95.80 95.80 95.80 -0.02        
Total Volume and Open Interest 169,138 1,023,905 +2,709  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240620 96.14 96.16 96.10 96.12 -0.02 209,053 784,860 -7,725  
Dec24 240620 96.12 96.12 96.12 96.12 -0.02        
Total Volume and Open Interest 209,053 784,860 -7,725  
Gold(CMX) Weekly Monthly
Jun24 240620 2328.9 2354.0 2328.3 2353.8 +23.4 43 216 -161 Hover/Click
Aug24 240620 2344.2 2379.5 2338.5 2369.0 +22.1 154,251 359,300 +3,276 Hover/Click
Oct24 240620 2366.7 2402.2 2361.4 2391.8 +22.3 859 19,615 +125 Hover/Click
Dec24 240620 2389.3 2425.0 2384.9 2414.7 +22.4 3,527 47,220 +938 Hover/Click
Feb25 240620 2409.3 2447.3 2407.5 2437.6 +22.8 1,075 7,462 +495 Hover/Click
Apr25 240620 2432.0 2465.9 2426.2 2457.2 +23.0 650 4,303 +375 Hover/Click
Jun25 240620 2456.0 2481.1 2456.0 2477.3 +22.9 74 1,645 +68 Hover/Click
Aug25 240620 2472.1 2500.1 2468.8 2496.2 +22.8 12 38 +1 Hover/Click
Oct25 240620 2514.6 2514.6 2514.6 2514.6 +22.8 0 26 +0 Hover/Click
Dec25 240620 2537.2 2537.2 2531.8 2531.8 +22.8 0 2,075 +0 Hover/Click
Feb26 240620 2550.9 2550.9 2550.9 2550.9 +22.8 0 1 +0 Hover/Click
Apr26 240620 2571.0 2571.0 2571.0 2571.0 +22.8       Hover/Click
Total Volume and Open Interest 160,882 444,345 +5,134  
Silver(CMX) Weekly Monthly
Jul24 240620 2961.5 3084.5 2941.0 3082.1 +125.7 71,784 70,328 -5,723 Hover/Click
Sep24 240620 2992.5 3117.0 2973.0 3114.8 +126.5 20,939 86,657 +5,622 Hover/Click
Dec24 240620 3033.0 3166.5 3018.0 3158.6 +127.2 983 15,885 +243 Hover/Click
Mar25 240620 3152.5 3211.0 3067.5 3201.9 +128.3 70 2,753 +13 Hover/Click
May25 240620 3230.3 3230.3 3230.3 3230.3 +129.9 113 422 +43 Hover/Click
Jul25 240620 3204.0 3256.7 3204.0 3256.7 +130.3 13 86 +3 Hover/Click
Sep25 240620 3284.1 3284.1 3284.1 3284.1 +130.4 0 5 +0 Hover/Click
Total Volume and Open Interest 94,126 176,605 +248  
Platinum(NYMEX) Weekly Monthly
Jul24 240620 978.6 992.8 972.5 984.3 +7.1 31,244 36,154 -4,632 Hover/Click
Oct24 240620 990.8 1005.3 985.3 996.7 +6.6 12,040 48,085 +5,614 Hover/Click
Jan25 240620 1001.7 1016.9 998.3 1008.7 +6.2 1,720 2,745 +609 Hover/Click
Apr25 240620 1014.5 1027.5 1009.1 1019.2 +5.8 244 572 +51 Hover/Click
Total Volume and Open Interest 45,269 87,632 +1,641  
Palladium(NYMEX) Weekly Monthly
Jun24 240620 905.00 915.50 905.00 905.40 +24.50 0 4 -1 Hover/Click
Sep24 240620 894.00 925.50 888.50 915.50 +26.00 3,598 28,053 +656 Hover/Click
Dec24 240620 911.00 935.00 911.00 922.00 +24.90 176 821 +122 Hover/Click
Total Volume and Open Interest 3,777 28,928 +777  
Copper(CMX) Weekly Monthly
Jul24 240620 449.10 458.90 447.50 456.20 +7.15 66,423 53,492 -7,112 Hover/Click
Sep24 240620 445.60 453.60 443.75 452.30 +7.25 56,022 132,106 +4,303 Hover/Click
Dec24 240620 446.85 454.75 445.10 453.50 +7.20 10,864 50,591 +1,427 Hover/Click
Mar25 240620 449.35 455.75 447.90 455.20 +7.10 2,917 13,570 +780 Hover/Click
May25 240620 454.30 457.10 454.15 455.95 +6.90 224 3,402 -22 Hover/Click
Total Volume and Open Interest 138,031 265,935 -613  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240620 38853 39259 38770 39147 +288 50,457 40,125 -10,322 Hover/Click
Sep24 240620 39275 39687 39195 39575 +288 124,950 73,936 +15,544 Hover/Click
Dec24 240620 39735 40024 39575 39928 +288 27 168 +3 Hover/Click
Mar25 240620 40326 40326 40326 40326 +291 0 4 +0 Hover/Click
Total Volume and Open Interest 175,434 114,233 +5,225  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240620 38841 39256 38773 39147 +288 13,706 11,426 -1,285 Hover/Click
Sep24 240620 39290 39687 39195 39575 +288 68,537 7,506 +764 Hover/Click
Dec24 240620 39678 40039 39540 39928 +288 20 60 +0 Hover/Click
Mar25 240620 40326 40326 40326 40326 +291 0 2 +0 Hover/Click
Total Volume and Open Interest 82,263 18,994 -521  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240620 5492.75 5518.50 5458.50 5476.75 -14.25 820,053 703,176 -216,251 Hover/Click
Sep24 240620 5561.75 5588.00 5525.50 5544.50 -15.25 1,561,429 1,882,621 +327,696 Hover/Click
Dec24 240620 5627.50 5650.25 5589.75 5607.75 -14.50 1,129 8,201 +380 Hover/Click
Mar25 240620 5666.50 5703.25 5657.25 5668.75 -9.25 7 591 +1 Hover/Click
Total Volume and Open Interest 2,382,629 2,595,590 +111,833  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240620 5492.25 5518.50 5458.50 5476.75 -14.25 120,953 231,058 -6,470 Hover/Click
Sep24 240620 5561.75 5587.75 5525.50 5544.50 -15.25 761,665 80,691 +13,227 Hover/Click
Dec24 240620 5624.50 5650.00 5588.75 5607.75 -14.50 303 1,307 +78 Hover/Click
Mar25 240620 5678.00 5686.75 5668.75 5668.75 -9.25 0 43 +0 Hover/Click
Total Volume and Open Interest 882,922 313,137 +6,836  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240620 19930.25 20095.00 19694.25 19763.25 -156.00 201,834 104,519 -27,617 Hover/Click
Sep24 240620 20204.50 20371.00 19958.25 20031.50 -164.75 578,901 229,048 +51,127 Hover/Click
Dec24 240620 20456.50 20611.75 20218.25 20286.00 -154.25 177 453 +19 Hover/Click
Total Volume and Open Interest 780,912 334,035 +23,529  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240620 19935.50 20095.25 19693.75 19763.25 -156.00 257,983 69,312 -5,324 Hover/Click
Sep24 240620 20204.00 20371.50 19958.50 20031.50 -164.75 863,334 40,480 +5,867 Hover/Click
Dec24 240620 20530.00 20614.75 20216.00 20286.00 -154.25 905 1,002 +40 Hover/Click
Total Volume and Open Interest 1,122,225 110,833 +584  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240620 2924.60 2940.10 2916.00 2922.00 -8.50 5,202 4,869 -2,525 Hover/Click
Sep24 240620 2966.20 2974.40 2947.60 2955.50 -7.90 10,881 33,932 +2,625 Hover/Click
Dec24 240620 2970.60 2970.60 2970.60 2970.60 -7.40       Hover/Click
Total Volume and Open Interest 16,083 38,801 +100  
Volatility Index(CBOE)
Jun24 240618 12.80 12.90 12.39 12.39 -0.41 96,035 50,052 -21,462  
Jul24 240620 14.35 14.90 14.15 14.77 +0.47 4,437 200,124 -1,875  
Aug24 240620 15.26 15.77 15.15 15.65 +0.35 4,147 73,712 +6,584  
Sep24 240620 15.97 16.50 15.85 16.45 +0.44 2,044 56,420 +4,965  
Total Volume and Open Interest 13,033 409,577 -38,229  
S & P 600(CME)
Jun24 240620 1280.70 1288.80 1279.60 1280.70 -4.40 0 54 +0  
Sep24 240620 1298.40 1303.70 1293.20 1295.50 -3.90 0 519 +0  
Total Volume and Open Interest 0 573 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240620 2028.90 2037.70 2010.90 2016.90 -9.70 142,325 123,382 -69,247 Hover/Click
Sep24 240620 2050.10 2060.60 2033.50 2039.70 -9.60 240,639 405,911 +67,757 Hover/Click
Dec24 240620 2069.50 2079.80 2057.30 2060.50 -9.80 26 25 +20 Hover/Click
Total Volume and Open Interest 382,990 529,318 -1,470  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240620 2028.90 2037.90 2010.90 2016.90 -9.70 10,536 23,839 -924 Hover/Click
Sep24 240620 2048.50 2060.60 2033.50 2039.70 -9.60 38,473 10,453 +137 Hover/Click
Dec24 240620 2067.00 2078.50 2055.70 2060.50 -9.80 0 10 +0 Hover/Click
Total Volume and Open Interest 49,009 34,314 -787  
Nikkei 225(CME)
Sep24 240620 38625 38835 38285 38590 -70 5,434 13,219 -203  
Dec24 240620 38815 38815 38175 38465 -265 0 2 +0  
Total Volume and Open Interest 5,434 13,221 -203  
Nikkei 225(SGX) Weekly Monthly
Sep24 240620 38480 38615 38220 38615 +125 22,599 84,603 -1,256  
Dec24 240620 38380 38380 38380 38380 +125 1 4,678 +2  
Mar25 240620 38335 38335 38335 38335 +120 0 138 +0  
Total Volume and Open Interest 22,600 93,589 -1,254  
Nikkei 225 Mini(JPX)
Sep24 240620 38470 38610 38230 38610 +120 620,676 235,832 -4,764  
Dec24 240620 38260 38395 38020 38380 +80 7,518 8,065 +415  
Mar25 240620 38230 38385 38015 38370 +110 408 2,498 -27  
Total Volume and Open Interest 662,990 284,880 -4,310  
Nikkei 225(JPX)
Sep24 240620 38470 38610 38230 38610 +120 39,853 184,610 -1,134  
Dec24 240620 38230 38380 38030 38380 +80 93 44,787 +981  
Mar25 240620 38140 38380 38100 38370 +110 24 5,470 +341  
Total Volume and Open Interest 39,972 255,627 +288  
Nikkei 225(CME) Yen
Sep24 240620 38575 38775 38230 38545 -65 17,904 47,787 -684  
Dec24 240620 38340 38545 38035 38340 -50 4 10 +0  
Mar25 240620 38605 38605 38605 38605 -120        
Total Volume and Open Interest 17,908 47,797 -684  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240620 38545 38545 38545 38545 -65        
Dec24 240620 38340 38340 38340 38340 -50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240620 7587.5 7685.0 7575.5 7672.5 +99.5 76,947 170,775 -16,009  
Jul24 240620 7606.5 7705.5 7594.0 7692.5 +100.5 57,616 122,760 +64,222  
Aug24 240620 7716.5 7716.5 7716.5 7716.5 +100.0        
Sep24 240620 7666.0 7755.5 7666.0 7745.0 +100.0 536 2,398 +2,112  
Dec24 240620 7799.5 7799.5 7799.5 7799.5 +100.5 0 21 +0  
Mar25 240620 7863.5 7863.5 7863.5 7863.5 +102.0        
Total Volume and Open Interest 135,099 295,954 +50,325  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240620 18426 18513 18261 18297 -131 126,869 122,584 -223  
Jul24 240620 18319 18401 18147 18182 -139 4,133 7,029 +1,696  
Aug24 240620 18225 18225 18225 18225 -130 1,000 1,003 +1,000  
Total Volume and Open Interest 134,116 150,120 +2,815  
DAX(EUREX) Weekly Monthly
Jun24 240620 18076.0 18261.0 18076.0 18239.0 +166.0 36,281 40,470 -20,858  
Sep24 240620 18261.0 18448.0 18261.0 18426.0 +164.0 26,352 49,285 +7,962  
Dec24 240620 18600.0 18610.0 18600.0 18610.0 +168.0 0 172 +0  
Total Volume and Open Interest 62,633 89,927 -12,896  
Mini-DAX(EUREX)
Jun24 240620 18074.0 18261.0 18074.0 18239.0 +166.0 18,821 7,987 -1,797  
Sep24 240620 18255.0 18448.0 18255.0 18426.0 +164.0 6,691 3,894 +1,265  
Dec24 240620 18627.0 18627.0 18610.0 18610.0 +168.0 0 16 +0  
Total Volume and Open Interest 25,512 11,897 -532  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240620 4880 4954 4879 4947 +61 952,734 1,297,948 -762,474  
Sep24 240620 4928 4995 4921 4988 +59 762,230 2,084,110 +215,973  
Dec24 240620 4997 5019 4997 5019 +60 5 42,951 +5  
Total Volume and Open Interest 1,714,969 3,430,465 -546,496  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240620 12084 12154 12033 12113 +52 56,489 98,964 -35,989  
Sep24 240620 12128 12197 12078 12158 +49 50,478 152,750 +22,887  
Dec24 240620 12206 12206 12206 12206 +48 8 1,383 +5  
Total Volume and Open Interest 106,975 253,105 -13,097  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240620 8202.50 8292.00 8202.50 8272.50 +69.50 122,191 86,660 -43,306  
Sep24 240620 8247.00 8335.00 8246.00 8317.50 +70.50 105,136 477,615 +44,072  
Dec24 240620 8323.50 8376.00 8323.50 8376.00 +64.50 3 254 -1  
Total Volume and Open Interest 227,330 564,529 +765  
SPI 200(SFE) Weekly Monthly
Jun24 240620 7767.0 7778.0 7750.0 7763.0 -10.0 57,992 62,784 -47,821  
Sep24 240620 7761.0 7765.0 7735.0 7760.0 -1.0 76,729 260,974 +29,753  
Dec24 240620 7779.0 7779.0 7779.0 7779.0 +35.0 0 44 +0  
Total Volume and Open Interest 134,759 324,417 -18,068  
FTSE MIB(ISE)
Jun24 240620 33305.00 33745.00 33214.00 33681.00 +453.00 37,522 96,967 -21,134  
Sep24 240620 33475.00 33915.00 33350.00 33845.00 +453.00 24,123 64,369 +26,095  
Dec24 240620 33786.00 33786.00 33786.00 33786.00 +453.00 0 3 +1  
Total Volume and Open Interest 61,645 161,339 +4,962  
KOSPI 200(KFE)
Sep24 240620 385.20 387.90 384.45 386.80 +1.10 239,109 265,443 +4,071  
Dec24 240620 387.50 389.90 386.70 388.80 +1.10 255 20,048 +225  
Mar25 240620 389.45 389.45 389.45 389.45 +1.90 9 1,941 +7  
Total Volume and Open Interest 239,378 291,602 +4,307  
GSCI(CME) Weekly Monthly
Jul24 240620 585.40 585.40 582.15 582.95 +1.25 5 548 -1  
Aug24 240620 581.10 581.85 579.75 581.10 +1.15        
Sep24 240620 583.60 583.60 583.60 583.60 +6.15        
Total Volume and Open Interest 5 548 -1  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64