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 Wed June 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240626 1163.00 1177.50 1160.00 1162.75 -0.50 83,116 45,486 -19,901 Hover/Click
Aug24 240626 1145.25 1157.75 1140.00 1142.25 -3.25 58,517 88,342 +3,351 Hover/Click
Sep24 240626 1111.50 1120.25 1104.50 1107.25 -4.50 23,972 36,572 +144 Hover/Click
Nov24 240626 1111.25 1119.50 1103.00 1107.00 -4.50 131,165 385,410 +8,342 Hover/Click
Jan25 240626 1123.75 1131.25 1115.75 1119.75 -3.75 25,494 61,064 +1,774 Hover/Click
Mar25 240626 1129.25 1136.50 1122.00 1125.25 -3.75 24,813 90,966 +2,998 Hover/Click
May25 240626 1135.75 1142.75 1129.50 1132.25 -3.25 4,113 25,342 +287 Hover/Click
Jul25 240626 1142.50 1149.25 1137.00 1139.50 -3.25 1,800 12,507 +60 Hover/Click
Aug25 240626 1132.00 1133.25 1132.00 1133.25 -3.50 75 1,349 +16 Hover/Click
Sep25 240626 1108.75 1110.25 1108.75 1110.25 -3.50 106 502 +32 Hover/Click
Nov25 240626 1105.50 1110.50 1100.00 1101.75 -3.50 1,482 9,988 +63 Hover/Click
Jan26 240626 1111.75 1111.75 1111.75 1111.75 -3.25 18 187 +1 Hover/Click
Mar26 240626 1110.00 1111.00 1110.00 1111.00 -3.25 0 42 +0 Hover/Click
May26 240626 1113.75 1113.75 1113.75 1113.75 -4.00 0 39 +0 Hover/Click
Total Volume and Open Interest 354,754 758,183 -2,908  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240626 365.30 372.90 360.00 360.90 -4.40 78,273 35,542 -25,221 Hover/Click
Aug24 240626 351.50 356.90 346.50 347.00 -5.10 76,726 84,513 +4,458 Hover/Click
Sep24 240626 343.10 347.70 338.70 339.40 -4.60 35,041 47,024 +2,073 Hover/Click
Oct24 240626 338.90 342.30 334.50 335.10 -4.20 25,557 41,647 -961 Hover/Click
Dec24 240626 342.00 345.60 337.60 338.40 -4.30 79,794 216,175 +2,185 Hover/Click
Jan25 240626 343.50 345.70 338.30 338.70 -4.40 13,106 32,766 +1,376 Hover/Click
Mar25 240626 342.40 345.40 338.00 338.40 -4.30 5,094 24,849 +132 Hover/Click
May25 240626 342.90 345.50 338.40 338.60 -4.30 1,403 8,003 +4 Hover/Click
Jul25 240626 346.50 347.30 340.60 340.80 -4.10 874 4,021 +42 Hover/Click
Aug25 240626 344.00 346.30 339.90 340.10 -4.00 65 1,562 +6 Hover/Click
Total Volume and Open Interest 316,117 498,454 -15,904  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240626 42.80 43.72 42.75 43.45 +0.69 73,347 26,034 -15,415 Hover/Click
Aug24 240626 43.06 44.03 43.01 43.72 +0.69 75,602 107,997 +2,850 Hover/Click
Sep24 240626 43.04 44.05 43.00 43.75 +0.73 28,747 65,472 +2,081 Hover/Click
Oct24 240626 42.85 43.87 42.79 43.60 +0.80 20,466 39,556 +1,535 Hover/Click
Dec24 240626 42.87 43.92 42.79 43.65 +0.83 92,719 242,372 +14,368 Hover/Click
Jan25 240626 42.96 43.98 42.91 43.72 +0.79 16,136 42,805 +955 Hover/Click
Mar25 240626 43.28 44.18 43.17 43.93 +0.77 7,460 29,728 +1,744 Hover/Click
May25 240626 43.40 44.41 43.40 44.17 +0.77 3,792 11,708 +944 Hover/Click
Jul25 240626 43.60 44.60 43.60 44.33 +0.73 2,121 5,879 +295 Hover/Click
Aug25 240626 44.17 44.44 44.17 44.17 +0.71 235 1,520 -75 Hover/Click
Total Volume and Open Interest 321,531 580,102 +9,573  
Canola(WCE) Weekly Monthly
Jul24 240626 581.4 599.0 581.4 591.3 +6.9 3,771 6,280 -3,446 Hover/Click
Nov24 240626 601.7 619.0 598.8 616.3 +12.0 29,134 205,350 +1,251 Hover/Click
Jan25 240626 607.8 625.4 606.0 622.7 +11.6 8,581 25,160 +597 Hover/Click
Mar25 240626 615.0 631.2 611.6 628.3 +11.8 1,826 9,843 +144 Hover/Click
May25 240626 616.6 634.8 616.6 632.2 +12.4 529 5,740 +203 Hover/Click
Jul25 240626 633.0 633.0 633.0 633.0 +13.0 1 399 -1 Hover/Click
Total Volume and Open Interest 43,877 253,406 -1,238  
Corn(CBOT) Weekly Monthly
Jul24 240626 425.00 430.00 418.75 420.00 -5.50 172,164 119,349 -57,712 Hover/Click
Sep24 240626 431.50 436.00 424.25 425.50 -6.25 177,837 563,969 +25,226 Hover/Click
Dec24 240626 441.75 447.00 435.50 436.50 -6.50 190,103 594,862 +20,093 Hover/Click
Mar25 240626 454.00 458.00 447.25 448.25 -5.75 31,613 103,576 +1,911 Hover/Click
May25 240626 462.25 466.00 456.00 457.00 -5.25 6,976 26,693 +104 Hover/Click
Jul25 240626 468.25 472.25 462.50 463.50 -5.00 3,965 56,754 -278 Hover/Click
Sep25 240626 457.75 462.00 454.25 454.50 -4.25 561 8,440 +81 Hover/Click
Dec25 240626 460.25 464.25 456.25 456.50 -4.50 2,213 39,392 +223 Hover/Click
Mar26 240626 470.75 474.75 467.75 467.75 -4.25 137 1,562 +28 Hover/Click
May26 240626 474.75 474.75 474.75 474.75 -4.00 2 322 +2 Hover/Click
Total Volume and Open Interest 585,713 1,519,023 -10,352  
Wheat(CBOT) Weekly Monthly
Jul24 240626 539.75 552.75 538.00 541.25 -0.50 29,811 21,685 -11,482 Hover/Click
Sep24 240626 559.00 572.50 556.75 560.50 unch 85,876 197,170 +10,124 Hover/Click
Dec24 240626 582.25 594.75 579.00 583.00 +0.25 36,287 116,588 +2,530 Hover/Click
Mar25 240626 597.50 611.75 596.25 601.00 +0.50 11,209 35,265 +1,760 Hover/Click
May25 240626 607.25 621.25 607.00 611.25 unch 3,614 8,139 -4 Hover/Click
Jul25 240626 611.75 625.00 611.25 615.50 -0.75 2,774 18,045 -137 Hover/Click
Total Volume and Open Interest 169,908 401,751 +2,852  
Wheat(KCBT) Weekly Monthly
Jul24 240626 576.00 590.00 572.50 580.00 +4.00 15,638 8,605 -3,844 Hover/Click
Sep24 240626 581.00 595.25 578.00 584.50 +3.00 42,078 123,668 +5,263 Hover/Click
Dec24 240626 595.50 609.50 592.75 599.00 +3.00 20,166 68,005 +2,456 Hover/Click
Mar25 240626 605.00 620.75 604.25 611.00 +3.75 6,801 20,211 +595 Hover/Click
May25 240626 610.25 626.25 610.25 616.50 +3.25 1,298 3,449 +194 Hover/Click
Jul25 240626 609.50 624.00 609.50 615.25 +4.00 271 4,600 -37 Hover/Click
Sep25 240626 625.00 628.50 615.75 620.50 +3.50 26 410 +2 Hover/Click
Total Volume and Open Interest 86,283 229,238 +4,628  
Wheat(MGE) Weekly Monthly
Jul24 240626 597.50 607.00 594.00 596.00 +0.25 3,281 3,365 -1,963 Hover/Click
Sep24 240626 603.50 614.75 602.25 604.00 +0.50 9,615 44,131 +1,360 Hover/Click
Dec24 240626 622.50 631.00 621.00 622.50 +0.50 4,676 16,301 -253 Hover/Click
Mar25 240626 641.25 644.00 638.00 639.00 -0.25 1,518 4,550 +375 Hover/Click
May25 240626 652.75 652.75 647.75 648.75 -0.50 483 1,072 +279 Hover/Click
Jul25 240626 657.50 658.25 653.50 654.25 -0.25 37 159 +12 Hover/Click
Total Volume and Open Interest 19,632 70,110 -190  
Oats(CBOT) Weekly Monthly
Jul24 240626 305.25 306.50 291.50 294.50 -10.25 272 522 -92 Hover/Click
Sep24 240626 310.50 316.00 300.25 303.75 -10.25 185 1,401 +71 Hover/Click
Dec24 240626 316.75 321.75 308.75 312.50 -2.75 424 3,014 +20 Hover/Click
Mar25 240626 321.50 321.50 321.50 321.50 -2.75 0 58 +0 Hover/Click
Total Volume and Open Interest 881 5,023 -1  
Rough Rice(CBOT) Weekly Monthly
Jul24 240626 18.44 18.89 17.63 17.80 -0.81 307 627 -200 Hover/Click
Sep24 240626 15.43 15.66 15.43 15.48 +0.01 460 6,474 +99 Hover/Click
Nov24 240626 15.65 15.75 15.59 15.59 unch 14 439 +1 Hover/Click
Jan25 240626 15.75 15.77 15.66 15.66 -0.03 0 76 +0 Hover/Click
Total Volume and Open Interest 781 7,669 -100  
Live Cattle(CME) Weekly Monthly
Jun24 240626 189.300 193.200 189.300 192.935 +3.450 1,027 1,238 -695 Hover/Click
Aug24 240626 184.285 187.285 184.250 186.750 +2.315 26,516 128,454 -633 Hover/Click
Oct24 240626 184.250 186.350 184.185 186.130 +1.780 15,494 76,601 +2,671 Hover/Click
Dec24 240626 186.080 187.850 186.050 187.630 +1.480 10,254 48,150 +917 Hover/Click
Feb25 240626 188.550 190.100 188.500 189.950 +1.400 3,406 20,524 +594 Hover/Click
Apr25 240626 190.500 191.850 190.485 191.700 +1.165 1,900 13,122 +236 Hover/Click
Total Volume and Open Interest 59,192 297,676 +3,183  
Feeder Cattle(CME) Weekly Monthly
Aug24 240626 258.730 262.100 258.730 261.775 +2.725 5,372 22,899 -59 Hover/Click
Sep24 240626 260.085 262.880 260.085 262.480 +2.395 1,704 7,827 +30 Hover/Click
Oct24 240626 260.450 263.350 260.450 262.900 +2.300 1,096 7,680 +82 Hover/Click
Nov24 240626 260.100 263.150 260.085 262.750 +2.300 867 5,741 +12 Hover/Click
Jan25 240626 257.980 260.800 257.980 260.480 +2.330 613 3,593 +0 Hover/Click
Mar25 240626 258.435 260.950 258.435 260.630 +2.330 268 1,895 +7 Hover/Click
Apr25 240626 261.800 262.850 261.750 262.685 +2.660 104 447 +1 Hover/Click
Total Volume and Open Interest 10,055 50,338 +85  
Lean Hogs(CME) Weekly Monthly
Jul24 240626 88.780 90.250 88.650 89.900 +0.900 12,186 20,622 -1,825 Hover/Click
Aug24 240626 86.400 89.430 86.230 88.980 +2.230 29,346 99,588 +211 Hover/Click
Oct24 240626 73.350 75.750 73.180 75.380 +1.780 12,612 61,490 +1,049 Hover/Click
Dec24 240626 68.080 69.930 67.930 69.700 +1.450 9,279 49,267 -826 Hover/Click
Feb25 240626 72.800 74.600 72.630 74.350 +1.420 3,981 17,465 +62 Hover/Click
Apr25 240626 78.100 79.900 77.930 79.680 +1.500 2,686 11,563 +742 Hover/Click
May25 240626 84.530 84.530 84.530 84.530 +1.450 44 94 +5  
Jun25 240626 90.350 91.950 90.180 91.830 +1.480 258 2,737 +102 Hover/Click
Total Volume and Open Interest 70,521 263,740 -409  
Class III Milk(CME) Weekly Monthly
Jun24 240626 19.87 19.90 19.87 19.88 +0.01 68 3,721 +34 Hover/Click
Jul24 240626 19.56 19.65 19.42 19.52 +0.05 1,166 4,356 -150 Hover/Click
Aug24 240626 20.17 20.56 20.12 20.50 +0.41 1,299 4,270 +55 Hover/Click
Sep24 240626 20.22 20.64 20.20 20.60 +0.56 482 2,447 +45 Hover/Click
Oct24 240626 19.83 20.39 19.83 20.33 +0.60 140 1,674 +15 Hover/Click
Nov24 240626 19.62 19.94 19.62 19.85 +0.49 33 1,455 +21 Hover/Click
Dec24 240626 19.36 19.45 19.34 19.44 +0.31 32 1,302 +2 Hover/Click
Jan25 240626 18.93 18.93 18.93 18.93 +0.11 20 644 -9 Hover/Click
Feb25 240626 18.83 18.83 18.83 18.83 +0.23 25 689 +14 Hover/Click
Mar25 240626 18.80 18.80 18.76 18.76 unch 11 626 -1 Hover/Click
Apr25 240626 18.75 18.75 18.75 18.75 unch 5 485 +1 Hover/Click
May25 240626 18.75 18.75 18.75 18.75 unch 5 449 +1 Hover/Click
Jun25 240626 18.75 18.75 18.75 18.75 unch 5 306 +1 Hover/Click
Total Volume and Open Interest 3,315 23,222 +41  
Cocoa(ICE) Weekly Monthly
Jul24 240626 7950 7950 7500 7797 -170 7 2,391 -7 Hover/Click
Sep24 240626 7770 7967 7333 7790 -58 15,671 49,611 +279 Hover/Click
Dec24 240626 6671 6776 6288 6685 -36 10,491 41,122 -1,017 Hover/Click
Mar25 240626 6100 6155 5775 6051 -68 6,227 22,970 +446 Hover/Click
May25 240626 5944 5986 5655 5892 -68 3,177 8,085 -352 Hover/Click
Jul25 240626 5848 5871 5625 5801 -66 1,122 6,146 +67 Hover/Click
Sep25 240626 5718 5760 5550 5717 -68 458 2,065 -42 Hover/Click
Total Volume and Open Interest 37,379 134,640 -615  
Coffee "C"(ICE) Weekly Monthly
Jul24 240626 232.80 232.90 226.10 226.35 -4.85 19 679 -2 Hover/Click
Sep24 240626 229.90 232.85 222.95 224.35 -4.95 18,605 103,958 -1,116 Hover/Click
Dec24 240626 227.90 230.60 221.20 222.50 -4.75 6,804 54,332 +287 Hover/Click
Mar25 240626 225.95 228.90 219.95 220.90 -4.80 3,175 29,833 -522 Hover/Click
May25 240626 224.50 226.95 217.85 219.10 -4.65 1,251 6,906 +102 Hover/Click
Jul25 240626 223.95 224.85 216.50 217.05 -4.55 269 3,382 -25 Hover/Click
Total Volume and Open Interest 30,572 208,029 -1,039  
Orange Juice(ICE) Weekly Monthly
Jul24 240626 435.65 436.00 422.50 423.75 -11.90 510 795 -165 Hover/Click
Sep24 240626 433.00 433.00 421.70 423.65 -7.45 649 7,276 +221 Hover/Click
Nov24 240626 428.00 428.00 418.40 420.65 -6.90 52 885 +15 Hover/Click
Jan25 240626 413.05 413.05 413.05 413.05 -6.90 5 121 +2 Hover/Click
Mar25 240626 401.70 401.70 401.70 401.70 -6.90 1 26 +1 Hover/Click
May25 240626 387.90 387.90 387.90 387.90 -6.90 0 1 +0 Hover/Click
Total Volume and Open Interest 1,217 9,105 +74  
Sugar #11(ICE) Weekly Monthly
Jul24 240626 19.10 19.31 18.91 19.24 +0.14 54,319 55,819 -19,695 Hover/Click
Oct24 240626 19.45 19.67 19.29 19.51 +0.02 91,981 372,890 -4,387 Hover/Click
Mar25 240626 19.72 19.93 19.59 19.81 +0.04 35,455 167,560 -725 Hover/Click
May25 240626 18.95 19.12 18.85 19.04 +0.04 13,878 75,945 -1,808 Hover/Click
Jul25 240626 18.49 18.60 18.36 18.54 +0.01 7,506 59,558 +3 Hover/Click
Oct25 240626 18.28 18.36 18.14 18.31 -0.01 4,904 33,811 +213 Hover/Click
Mar26 240626 18.34 18.41 18.20 18.36 -0.02 4,257 18,799 +297 Hover/Click
May26 240626 17.69 17.74 17.56 17.72 -0.01 1,831 8,105 +199 Hover/Click
Jul26 240626 17.39 17.42 17.25 17.41 unch 704 7,981 +234 Hover/Click
Total Volume and Open Interest 215,789 808,974 -25,319  
London Cocoa(LCE) Weekly Monthly
Jul24 240626 7800 7860 7464 7814 +3 2,512 33,394 -325 Hover/Click
Sep24 240626 6626 6694 6272 6633 -5 8,397 56,138 +360 Hover/Click
Dec24 240626 5467 5486 5122 5419 -46 10,293 56,037 -37 Hover/Click
Mar25 240626 4913 4930 4642 4858 -57 6,998 48,519 +42 Hover/Click
May25 240626 4751 4763 4511 4708 -34 5,095 19,401 -657 Hover/Click
Jul25 240626 4662 4662 4433 4611 -30 2,914 11,370 +141 Hover/Click
Sep25 240626 4458 4543 4361 4518 -29 1,360 7,205 +361 Hover/Click
Total Volume and Open Interest 38,317 242,752 +302  
London Sugar(LCE) Weekly Monthly
Aug24 240626 562.00 570.00 559.30 569.20 +7.50 9,129 33,184 -1,711 Hover/Click
Oct24 240626 547.60 550.50 543.70 549.70 +2.50 5,061 26,010 +921 Hover/Click
Dec24 240626 539.80 542.20 534.40 539.00 -0.20 932 13,194 +1 Hover/Click
Mar25 240626 539.60 542.00 533.70 538.60 -0.50 723 13,569 +245 Hover/Click
May25 240626 533.30 536.00 527.90 534.00 +0.30 350 4,362 +135 Hover/Click
Total Volume and Open Interest 16,492 97,266 -272  
Cotton(ICE) Weekly Monthly
Jul24 240626 73.25 73.29 70.09 72.70 +0.10 6 5 -102 Hover/Click
Oct24 240626 74.05 74.80 73.72 74.59 +0.38 76 372 -18 Hover/Click
Dec24 240626 74.95 75.39 74.44 75.34 +0.27 22,688 160,043 -365 Hover/Click
Mar25 240626 76.25 76.76 75.84 76.75 +0.33 5,804 30,529 +58 Hover/Click
May25 240626 77.56 77.97 77.16 77.93 +0.28 2,349 8,318 +544 Hover/Click
Jul25 240626 78.19 78.54 77.89 78.47 +0.22 1,241 4,476 -59 Hover/Click
Total Volume and Open Interest 33,100 212,400 +309  
Crude Oil(NYM) Weekly Monthly
Aug24 240626 80.72 81.63 80.18 80.90 +0.07 286,038 344,582 -769 Hover/Click
Sep24 240626 79.97 80.85 79.50 80.19 +0.12 173,567 229,115 -5,400 Hover/Click
Oct24 240626 79.21 80.09 78.80 79.48 +0.16 82,718 133,236 -6,592 Hover/Click
Nov24 240626 78.53 79.40 78.17 78.83 +0.20 36,940 77,503 +2,452 Hover/Click
Dec24 240626 77.93 78.77 77.58 78.23 +0.25 70,321 191,360 -1,563 Hover/Click
Jan25 240626 77.31 78.18 77.06 77.69 +0.28 14,528 56,395 -774 Hover/Click
Feb25 240626 76.81 77.63 76.55 77.17 +0.30 8,645 37,576 +1,064 Hover/Click
Mar25 240626 76.31 77.14 76.08 76.69 +0.31 14,451 52,955 +420 Hover/Click
Apr25 240626 76.04 76.63 75.64 76.23 +0.32 3,249 29,682 +299 Hover/Click
May25 240626 75.87 76.14 75.33 75.80 +0.34 3,157 26,924 +325 Hover/Click
Jun25 240626 74.98 75.77 74.80 75.38 +0.34 21,479 97,018 -1,888 Hover/Click
Jul25 240626 75.07 75.28 74.44 74.96 +0.35 818 29,102 +322 Hover/Click
Aug25 240626 74.56 74.56 74.56 74.56 +0.35 386 17,503 +157 Hover/Click
Sep25 240626 74.25 74.31 73.89 74.18 +0.35 1,680 28,163 +258 Hover/Click
Oct25 240626 73.82 73.82 73.82 73.82 +0.35 313 13,350 +39 Hover/Click
Nov25 240626 73.51 73.51 73.08 73.48 +0.33 322 14,269 +9 Hover/Click
Total Volume and Open Interest 755,871 1,680,601 -10,371  
e-miNY Crude Oil(NYM)
Aug24 240626 80.800 81.625 80.200 80.900 +0.075 5,209 1,415 -241  
Sep24 240626 79.950 80.825 79.500 80.200 +0.125 542 307 +6  
Oct24 240626 79.650 80.075 78.875 79.475 +0.150 36 29 -20  
Nov24 240626 78.800 79.375 78.250 78.825 +0.200 2 16 +1  
Dec24 240626 78.225 78.725 77.650 78.250 +0.250 16 185 +0  
Jan25 240626 77.700 77.700 77.700 77.700 +0.300 0 6 +0  
Feb25 240626 77.175 77.175 77.175 77.175 +0.300 0 3 +0  
Mar25 240626 76.700 77.050 76.500 76.700 +0.325 9 3 +0  
Apr25 240626 76.225 76.225 76.225 76.225 +0.325        
May25 240626 75.825 76.125 75.250 75.800 +0.350 18 4 -12  
Total Volume and Open Interest 5,837 2,012 -267  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240626 251.10 255.82 250.90 253.75 +2.81 22,160 18,218 -6,896 Hover/Click
Aug24 240626 252.81 257.38 252.50 255.30 +2.66 53,798 87,890 +2,622 Hover/Click
Sep24 240626 254.17 258.67 254.00 256.72 +2.54 28,241 63,154 +1,408 Hover/Click
Oct24 240626 255.02 259.17 254.69 257.34 +2.37 15,711 37,683 +118 Hover/Click
Nov24 240626 254.89 258.85 254.53 257.08 +2.19 10,259 29,144 -147 Hover/Click
Dec24 240626 254.35 258.08 253.90 256.40 +2.02 12,156 45,388 +432 Hover/Click
Jan25 240626 255.39 257.92 253.89 256.37 +2.01 2,788 18,576 +318 Hover/Click
Feb25 240626 253.70 257.12 253.22 255.65 +1.98 1,708 8,468 +91 Hover/Click
Mar25 240626 254.09 255.45 252.05 254.20 +1.93 1,461 14,672 -82 Hover/Click
Apr25 240626 251.97 253.20 250.48 252.01 +1.89 478 6,091 -61 Hover/Click
May25 240626 250.94 251.64 248.62 250.50 +1.85 371 2,840 -117 Hover/Click
Jun25 240626 249.02 250.71 247.25 249.30 +1.81 1,470 20,113 +258 Hover/Click
Jul25 240626 248.53 250.34 247.20 249.03 +1.77 360 1,514 +24 Hover/Click
Aug25 240626 250.25 250.25 248.88 248.88 +1.72 245 1,011 +33 Hover/Click
Total Volume and Open Interest 152,037 369,626 -1,918  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240626 250.45 255.58 249.82 254.46 +2.99 26,999 21,867 -6,482 Hover/Click
Aug24 240626 248.59 253.72 248.12 252.45 +2.67 78,086 130,874 +5,621 Hover/Click
Sep24 240626 245.55 250.17 245.16 248.80 +2.14 49,615 74,985 -1,181 Hover/Click
Oct24 240626 226.97 230.94 226.62 229.70 +1.79 18,312 39,583 +478 Hover/Click
Nov24 240626 221.50 224.99 221.12 223.72 +1.34 7,778 32,407 +9 Hover/Click
Dec24 240626 218.08 221.12 217.54 219.84 +0.98 9,170 30,142 -201 Hover/Click
Jan25 240626 217.57 219.41 216.08 218.15 +0.72 1,893 14,805 +131 Hover/Click
Feb25 240626 219.10 219.74 216.52 218.48 +0.65 1,220 5,696 -101 Hover/Click
Mar25 240626 219.48 221.19 218.06 219.95 +0.68 1,282 9,789 -45 Hover/Click
Apr25 240626 238.73 239.97 237.36 239.19 +0.80 438 5,260 +113 Hover/Click
Total Volume and Open Interest 195,767 377,599 -1,434  
e-miNY RBOB Gasoline(NYM)
Jul24 240626 254.46 254.46 254.46 254.46 +2.99 2 0 -1  
Aug24 240626 252.45 252.45 252.45 252.45 +2.67        
Sep24 240626 248.80 248.80 248.80 248.80 +2.14        
Oct24 240626 229.70 229.70 229.70 229.70 +1.79        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
Jul24 240626 2.737 2.746 2.613 2.628 -0.128 78,233 2,030 -14,488 Hover/Click
Aug24 240626 2.850 2.863 2.731 2.745 -0.118 158,423 178,664 +676 Hover/Click
Sep24 240626 2.827 2.843 2.724 2.737 -0.105 61,564 261,042 +2,776 Hover/Click
Oct24 240626 2.914 2.919 2.816 2.828 -0.090 61,955 161,345 -5,124 Hover/Click
Nov24 240626 3.279 3.284 3.203 3.215 -0.067 16,559 126,044 +723 Hover/Click
Dec24 240626 3.734 3.739 3.666 3.679 -0.057 13,386 69,363 -978 Hover/Click
Jan25 240626 3.989 3.997 3.930 3.946 -0.048 14,543 106,574 +1,266 Hover/Click
Feb25 240626 3.826 3.831 3.766 3.784 -0.044 4,867 44,896 +145 Hover/Click
Mar25 240626 3.375 3.393 3.332 3.355 -0.033 9,783 99,483 +311 Hover/Click
Apr25 240626 3.113 3.114 3.057 3.082 -0.026 9,209 64,199 +197 Hover/Click
May25 240626 3.113 3.130 3.079 3.102 -0.022 6,756 43,642 +200 Hover/Click
Jun25 240626 3.260 3.277 3.235 3.260 -0.007 6,358 23,122 +354 Hover/Click
Jul25 240626 3.499 3.499 3.457 3.480 -0.018 3,444 24,022 +45 Hover/Click
Aug25 240626 3.509 3.524 3.486 3.513 -0.010 1,315 12,458 -31 Hover/Click
Sep25 240626 3.467 3.487 3.448 3.477 -0.006 752 10,021 +109 Hover/Click
Oct25 240626 3.535 3.553 3.515 3.546 -0.005 2,465 40,832 +526 Hover/Click
Total Volume and Open Interest 458,076 1,466,177 -12,438  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240626 84.89 85.81 84.47 85.25 +0.24 197,495 182,482 -51,113 Hover/Click
Sep24 240626 84.10 85.03 83.72 84.47 +0.25 387,394 574,912 +14,870 Hover/Click
Oct24 240626 83.47 84.38 83.12 83.85 +0.27 173,567 351,719 +9,547 Hover/Click
Nov24 240626 82.88 83.80 82.58 83.28 +0.28 82,431 183,141 +2,150 Hover/Click
Dec24 240626 82.36 83.25 82.07 82.75 +0.28 114,465 326,248 -708 Hover/Click
Jan25 240626 81.84 82.75 81.62 82.26 +0.30 20,316 96,396 +495 Hover/Click
Feb25 240626 81.38 82.25 81.18 81.80 +0.31 9,194 64,825 +41 Hover/Click
Mar25 240626 80.93 81.81 80.77 81.37 +0.32 19,451 75,510 -341 Hover/Click
Apr25 240626 80.59 81.38 80.40 80.96 +0.33 19,385 38,430 +1,200 Hover/Click
May25 240626 80.21 80.98 80.03 80.57 +0.34 23,011 44,175 +2,336 Hover/Click
Jun25 240626 79.76 80.61 79.62 80.20 +0.35 28,739 108,532 +1,112 Hover/Click
Jul25 240626 79.48 80.22 79.34 79.84 +0.35 1,861 24,034 +32 Hover/Click
Aug25 240626 79.04 79.48 79.04 79.48 +0.35 1,605 23,930 +609 Hover/Click
Sep25 240626 79.36 79.36 79.12 79.12 +0.36 3,003 27,942 -608 Hover/Click
Total Volume and Open Interest 1,109,977 2,482,706 -17,710  
Gas Oil(ICE) Weekly Monthly
Jul24 240626 782.50 795.75 780.50 781.50 -4.00 54,862 166,529 +782 Hover/Click
Aug24 240626 780.50 793.25 778.75 779.50 -4.50 79,632 189,963 +7,906 Hover/Click
Sep24 240626 779.75 792.25 778.25 779.25 -4.50 45,611 104,549 -1,761 Hover/Click
Oct24 240626 780.25 792.25 778.75 779.75 -4.25 16,258 85,546 +514 Hover/Click
Nov24 240626 775.50 787.00 774.00 775.00 -4.25 11,447 63,875 +531 Hover/Click
Dec24 240626 769.25 780.25 767.50 768.50 -4.50 20,761 115,785 -848 Hover/Click
Jan25 240626 767.50 777.00 764.75 765.75 -4.25 4,179 41,982 +172 Hover/Click
Feb25 240626 767.75 773.50 762.25 763.25 -4.00 2,751 20,189 +514 Hover/Click
Mar25 240626 761.50 770.25 759.00 760.00 -4.00 2,808 38,916 -123 Hover/Click
Apr25 240626 760.25 765.50 755.50 755.75 -4.00 1,354 11,198 +445 Hover/Click
Total Volume and Open Interest 250,246 965,742 +8,349  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240626 80.71 81.62 80.20 80.90 +0.07 43,934 87,566 +3,575 Hover/Click
Sep24 240626 80.04 80.84 79.50 80.19 +0.12 72,095 96,553 +7,434 Hover/Click
Oct24 240626 79.65 80.07 78.80 79.48 +0.16 49,846 41,106 +1,229 Hover/Click
Nov24 240626 79.11 79.39 78.22 78.83 +0.20 37,156 21,562 +584 Hover/Click
Dec24 240626 78.44 78.76 77.64 78.24 +0.25 39,869 97,569 -507 Hover/Click
Jan25 240626 77.87 78.11 77.43 77.69 +0.28 8,301 21,416 +137 Hover/Click
Feb25 240626 77.17 77.17 77.17 77.17 +0.30 2,689 15,315 +117 Hover/Click
Mar25 240626 76.81 76.81 76.69 76.69 +0.31 2,644 21,537 -114 Hover/Click
Apr25 240626 76.23 76.23 76.23 76.23 +0.32 437 11,893 -133 Hover/Click
May25 240626 75.80 75.80 75.80 75.80 +0.34 139 11,508 +22 Hover/Click
Jun25 240626 75.50 75.70 75.00 75.38 +0.34 4,620 33,563 +137 Hover/Click
Jul25 240626 74.96 74.96 74.96 74.96 +0.35 13 11,118 +1 Hover/Click
Aug25 240626 74.56 74.56 74.56 74.56 +0.35 1 11,278 -1 Hover/Click
Sep25 240626 74.18 74.18 74.18 74.18 +0.35 49 15,176 -2 Hover/Click
Oct25 240626 73.82 73.82 73.82 73.82 +0.35 19 12,194 +0 Hover/Click
Nov25 240626 73.49 73.49 73.49 73.49 +0.34 17 12,204 +0 Hover/Click
Total Volume and Open Interest 266,146 629,261 +12,222  
US Dollar Index(ICE) Weekly Monthly
Sep24 240626 105.335 105.790 105.265 105.715 +0.455 8,352 42,797 -87 Hover/Click
Dec24 240626 105.130 105.360 105.130 105.335 +0.455 11 350 +6 Hover/Click
Mar25 240626 104.985 104.985 104.985 104.985 +0.455       Hover/Click
Total Volume and Open Interest 8,363 43,147 -81  
Australian Dollar(CME) Weekly Monthly
Sep24 240626 66.62 67.03 66.50 66.65 +0.01 76,318 178,678 +3,213 Hover/Click
Dec24 240626 66.64 67.13 66.64 66.76 -0.01 43 1,110 -5 Hover/Click
Mar25 240626 66.86 67.18 66.74 66.82 -0.04 0 95 +0 Hover/Click
Total Volume and Open Interest 76,576 181,071 +3,213  
British Pound(CME) Weekly Monthly
Sep24 240626 126.96 127.01 126.22 126.28 -0.73 74,273 193,990 +1,331 Hover/Click
Dec24 240626 126.96 126.96 126.34 126.36 -0.73 12 11,779 +2 Hover/Click
Mar25 240626 126.60 126.60 126.42 126.43 -0.73 0 219 +0 Hover/Click
Total Volume and Open Interest 74,384 207,697 +1,348  
Canadian Dollar(CME) Weekly Monthly
Sep24 240626 73.36 73.40 73.09 73.12 -0.26 111,045 271,711 +293 Hover/Click
Dec24 240626 73.53 73.55 73.25 73.28 -0.25 3,190 4,831 +600 Hover/Click
Mar25 240626 73.49 73.69 73.41 73.43 -0.25 44 581 +44 Hover/Click
Jun25 240626 73.55 73.55 73.54 73.55 -0.27 28 199 -28 Hover/Click
Total Volume and Open Interest 114,494 278,437 +899  
Japanese Yen(CME) Weekly Monthly
Sep24 240626 63.43 63.44 62.93 63.01 -0.42 85,783 334,756 +3,175 Hover/Click
Dec24 240626 64.22 64.28 63.79 63.85 -0.42 239 1,456 -95 Hover/Click
Mar25 240626 65.02 65.02 64.67 64.67 -0.43 3 140 +2 Hover/Click
Total Volume and Open Interest 86,306 340,237 +3,056  
Swiss Franc(CME) Weekly Monthly
Sep24 240626 112.88 112.91 112.42 112.55 -0.37 20,158 83,564 +80 Hover/Click
Dec24 240626 113.76 113.76 113.67 113.76 -0.38 0 579 +0 Hover/Click
Mar25 240626 114.96 114.96 114.96 114.96 -0.38 0 56 +0 Hover/Click
Total Volume and Open Interest 20,158 84,204 +80  
EuroFX(CME) Weekly Monthly
Sep24 240626 107.56 107.60 107.08 107.21 -0.38 139,734 634,364 -1,415 Hover/Click
Dec24 240626 108.02 108.07 107.56 107.69 -0.38 510 4,963 -72 Hover/Click
Mar25 240626 108.50 108.50 108.20 108.20 -0.37 311 2,856 -212 Hover/Click
Total Volume and Open Interest 141,852 650,087 -1,774  
Mexican Peso(CME) Weekly Monthly
Sep24 240626 545.25 546.50 536.75 538.88 -5.63 64,159 171,297 +3,622 Hover/Click
Dec24 240626 535.88 538.50 530.25 531.25 -5.50 800 802 +800 Hover/Click
Total Volume and Open Interest 64,961 172,171 +4,424  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240626 61.2100 61.2900 60.7400 60.7700 -0.4300 24,782 60,374 +1 Hover/Click
Dec24 240626 61.2000 61.2700 60.7500 60.7600 -0.4300 66 121 +44 Hover/Click
Total Volume and Open Interest 24,848 60,495 +45  
Brazilian Real(CME) Weekly Monthly
Jul24 240626 183.25 183.70 180.95 181.05 -2.40 73,087 36,399 -36,982  
Aug24 240626 182.70 183.00 180.30 180.40 -2.45 58,268 61,230 +51,711  
Sep24 240626 179.90 179.90 179.90 179.90 -2.40 12 51 +6 Hover/Click
Oct24 240626 179.40 179.40 179.40 179.40 -2.25        
Total Volume and Open Interest 131,367 97,680 +14,735  
Bitcoin RR(CME) Weekly Monthly
Jun24 240626 61995 62495 60690 60940 -1115 13,612 7,372 -3,222 Hover/Click
Jul24 240626 62500 63005 61160 61430 -1120 8,642 19,559 +3,186 Hover/Click
Aug24 240626 62680 63500 61685 61935 -1130 277 2,315 +50 Hover/Click
Sep24 240626 62880 63890 62115 62385 -1120 51 868 +25 Hover/Click
Oct24 240626 62825 64305 62585 62825 -1120 2 12 +0 Hover/Click
Total Volume and Open Interest 22,586 30,171 +40  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240626 120~030 120~030 118~220 118~300 -1~070 375,761 1,645,762 +5,388 Hover/Click
Dec24 240626 119~250 119~250 118~290 119~020 -1~070 56 295 +21 Hover/Click
Mar25 240626 119~040 119~040 119~040 119~040 -1~070       Hover/Click
Total Volume and Open Interest 375,817 1,646,057 +5,409  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240626 110~170 110~180 109~310 110~020 -0~170 1,574,033 4,329,185 -4,162 Hover/Click
Dec24 240626 110~275 110~275 110~140 110~160 -0~170 266 671 +246 Hover/Click
Mar25 240626 110~315 110~315 110~315 110~315 -0~170       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240626 106~080 106~080 106~020 106~054 -0~120 162 13 -109 Hover/Click
Sep24 240626 106~262 106~266 106~160 106~174 -0~100 1,010,774 6,200,108 -22,308 Hover/Click
Dec24 240626 106~300 106~300 106~300 106~300 -0~100 1 2 +1 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240626 101~282 101~282 101~282 101~282 -0~037 125 121 -22 Hover/Click
Sep24 240626 102~050 102~052 102~013 102~016 -0~037 668,856 4,152,718 +12,777 Hover/Click
Dec24 240626 102~143 102~143 102~143 102~143 -0~037 1 11 +1 Hover/Click
Total Volume and Open Interest 668,982 4,152,850 +12,756  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240626 95.055 95.060 95.035 95.040 -0.020 33,749 248,631 -2,478  
Dec24 240626 95.295 95.305 95.265 95.265 -0.045 41,170 268,220 +970  
Mar25 240626 95.530 95.535 95.480 95.480 -0.065 30,593 215,524 +3,825  
Jun25 240626 95.730 95.745 95.680 95.680 -0.075 33,390 166,713 +3,500  
Sep25 240626 95.905 95.920 95.845 95.845 -0.080 21,743 143,930 +1,220  
Dec25 240626 96.050 96.065 95.990 95.990 -0.080 32,144 159,863 +5,827  
Mar26 240626 96.165 96.180 96.100 96.100 -0.085 14,752 110,497 +596  
Jun26 240626 96.250 96.275 96.190 96.190 -0.085 20,970 74,741 +3,182  
Sep26 240626 96.320 96.345 96.255 96.260 -0.085 11,024 42,113 +556  
Dec26 240626 96.380 96.400 96.310 96.315 -0.080 12,495 68,128 +1,283  
Mar27 240626 96.415 96.445 96.355 96.355 -0.080 7,827 54,152 -1,465  
Jun27 240626 96.470 96.470 96.385 96.390 -0.075 9,643 47,056 +1,882  
Sep27 240626 96.475 96.500 96.410 96.415 -0.075 13,315 52,325 +2,326  
Dec27 240626 96.485 96.500 96.420 96.425 -0.075 4,254 45,791 +273  
Mar28 240626 96.505 96.505 96.425 96.430 -0.075 3,129 19,068 +212  
Jun28 240626 96.490 96.495 96.425 96.425 -0.075 1,869 9,588 -354  
Sep28 240626 96.480 96.490 96.415 96.415 -0.075 1,978 6,262 +170  
Dec28 240626 96.465 96.470 96.400 96.400 -0.075 1,191 5,612 -91  
Total Volume and Open Interest 312,720 1,983,565 +21,620  
Ultra T-Bond(CBOT)
Jun24 240618 127~19 128~21 127~03 128~12 +1~00 3,732 18,556 -788  
Sep24 240626 128~05 128~06 126~08 126~18 -1~21 285,947 1,672,550 -143  
Dec24 240626 127~19 127~19 127~19 127~19 -1~21 0 1 +0  
Total Volume and Open Interest 285,947 1,672,551 -143  
Ultra 10-Yr T-Note(CBOT)
Jun24 240618 114~070 114~070 114~015 114~050 +0~155 123 130 -81  
Sep24 240626 114~145 114~150 113~200 113~250 -0~230 494,938 2,053,436 -2,084  
Dec24 240626 114~040 114~040 114~040 114~040 -0~230        
Total Volume and Open Interest 494,938 2,053,436 -2,084  
30 Day Federal Funds(CBOT)
Jun24 240626 94.670 94.670 94.668 94.668 -0.002 8,666 171,813 -3,626  
Jul24 240626 94.670 94.675 94.670 94.670 unch 25,787 352,579 -1,809  
Aug24 240626 94.700 94.700 94.695 94.695 -0.005 35,829 427,240 -6,989  
Sep24 240626 94.765 94.765 94.750 94.755 -0.005 29,380 92,017 +6,118  
Oct24 240626 94.855 94.855 94.840 94.840 -0.015 33,457 228,624 +3,519  
Nov24 240626 94.925 94.925 94.905 94.905 -0.020 19,830 144,153 +2,423  
Total Volume and Open Interest 189,817 1,681,287 +3,900  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240626 143.43 143.51 143.09 143.13 -0.32 498 14,801 +14 Hover/Click
Dec24 240626 142.23 142.23 142.23 142.23 -0.32       Hover/Click
Mar25 240626 142.23 142.23 142.23 142.23 -0.32       Hover/Click
Total Volume and Open Interest 498 14,801 +14  
Euro-Buxl(EUREX)
Sep24 240626 132.76 132.78 131.34 131.38 -1.38 80,776 197,711 +3,049  
Dec24 240626 131.48 131.48 131.48 131.48 -1.38 0 2 +0  
Mar25 240626 131.74 131.74 131.74 131.74 -1.46        
Total Volume and Open Interest 80,776 197,713 +3,049  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240626 132.56 132.56 131.97 132.02 -0.49 774,663 1,282,916 -4,762 Hover/Click
Dec24 240626 131.86 131.86 131.58 131.58 -0.51 1,336 1,402 +1,333 Hover/Click
Mar25 240626 133.23 133.23 133.23 133.23 -0.61       Hover/Click
Total Volume and Open Interest 775,999 1,284,318 -3,429  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240626 116.75 116.77 116.52 116.55 -0.19 549,406 1,209,745 -6,262 Hover/Click
Dec24 240626 117.80 117.80 117.80 117.80 -0.19       Hover/Click
Mar25 240626 117.07 117.07 117.07 117.07 -0.23       Hover/Click
Total Volume and Open Interest 549,406 1,209,745 -6,262  
Euro-Schatz(EUREX)
Sep24 240626 105.77 105.81 105.71 105.72 -0.04 427,461 2,150,571 +23,337  
Dec24 240626 106.07 106.07 106.07 106.07 -0.04 0 32 +0  
Mar25 240626 106.78 106.78 106.78 106.78 -0.07        
Total Volume and Open Interest 427,461 2,150,603 +23,337  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240626 96.475 96.485 96.475 96.480 +0.005 1,718 5,002 +489  
Dec24 240626 96.720 96.735 96.720 96.725 unch 1,463 4,542 +111  
Total Volume and Open Interest 98,563 65,022 +700  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240626 98~10 98~10 98~10 98~10 -0~09 356 3 +0 Hover/Click
Sep24 240626 98~16 98~17 97~30 97~31 -0~21 250,934 681,929 +4,638 Hover/Click
Total Volume and Open Interest 251,290 682,116 +4,638  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240626 96.480 96.485 96.470 96.475 unch 175,375 611,769 +1,156  
Dec24 240626 96.730 96.740 96.710 96.720 -0.005 125,772 556,488 -3,184  
Mar25 240626 96.950 96.965 96.920 96.935 -0.010 111,484 406,418 +5,049  
Total Volume and Open Interest 1,030,323 3,882,972 +42,554  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240626 95.59 95.60 95.47 95.49 -0.11 22,003 315,898 +5,373  
Dec24 240626 95.65 95.65 95.45 95.47 -0.18 20,631 258,229 +2,453  
Mar25 240626 95.75 95.76 95.54 95.56 -0.20 13,344 141,518 -37  
Jun25 240626 95.86 95.87 95.64 95.67 -0.19 12,772 109,636 -2,704  
Sep25 240626 95.95 95.96 95.74 95.77 -0.18 7,813 87,020 +893  
Dec25 240626 96.03 96.04 95.83 95.86 -0.17 8,881 89,389 +1,312  
Mar26 240626 96.08 96.10 95.91 95.93 -0.16 5,781 67,205 +2,583  
Jun26 240626 96.12 96.14 95.94 95.97 -0.15 2,983 30,631 -9  
Sep26 240626 96.00 96.00 95.97 95.99 -0.14 0 2,547 +0  
Dec26 240626 95.99 96.00 95.99 96.00 -0.14 0 856 +0  
Total Volume and Open Interest 94,208 1,103,442 +9,864  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240626 95.80 95.83 95.67 95.69 -0.11 138,774 1,029,282 +1,960  
Dec24 240626 95.69 95.69 95.69 95.69 -0.11        
Total Volume and Open Interest 138,774 1,029,282 +1,960  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240626 96.11 96.13 95.91 95.93 -0.18 157,156 829,196 +22,140  
Dec24 240626 95.93 95.93 95.93 95.93 -0.18        
Total Volume and Open Interest 157,156 829,196 +22,140  
Gold(CMX) Weekly Monthly
Jun24 240626 2307.9 2314.4 2298.0 2299.2 -17.4 105 82 -98 Hover/Click
Aug24 240626 2331.8 2335.8 2304.7 2313.2 -17.6 144,271 359,067 -3,745 Hover/Click
Oct24 240626 2355.8 2357.7 2327.5 2335.9 -17.6 1,829 19,952 +367 Hover/Click
Dec24 240626 2377.6 2381.4 2350.5 2358.7 -18.0 7,193 53,519 +2,407 Hover/Click
Feb25 240626 2392.6 2402.4 2372.6 2381.1 -17.8 694 8,898 +58 Hover/Click
Apr25 240626 2412.0 2420.1 2392.2 2400.7 -17.5 212 4,557 +27 Hover/Click
Jun25 240626 2438.9 2438.9 2420.6 2420.6 -17.7 12 1,671 +2 Hover/Click
Aug25 240626 2457.6 2457.6 2434.5 2439.8 -17.7 6 40 -1 Hover/Click
Oct25 240626 2458.4 2458.4 2458.4 2458.4 -17.7 0 21 +0 Hover/Click
Dec25 240626 2475.8 2475.8 2475.8 2475.8 -17.8 223 2,294 +221 Hover/Click
Feb26 240626 2494.9 2494.9 2494.9 2494.9 -17.8 0 1 +0 Hover/Click
Apr26 240626 2514.9 2514.9 2514.9 2514.9 -17.9       Hover/Click
Total Volume and Open Interest 155,800 452,190 -1,163  
Silver(CMX) Weekly Monthly
Jul24 240626 2896.5 2909.5 2858.0 2893.0 +6.2 81,093 26,443 -16,770 Hover/Click
Sep24 240626 2928.0 2941.5 2890.0 2925.6 +6.3 50,667 118,246 +9,894 Hover/Click
Dec24 240626 2970.5 2981.0 2934.0 2967.9 +5.4 2,117 17,511 +60 Hover/Click
Mar25 240626 3000.0 3017.5 2980.0 3009.0 +5.4 325 2,851 +69 Hover/Click
May25 240626 3033.0 3047.0 3023.5 3035.1 +4.6 37 437 -1 Hover/Click
Jul25 240626 3060.9 3060.9 3060.9 3060.9 +3.9 12 87 +1 Hover/Click
Sep25 240626 3076.0 3087.6 3076.0 3087.6 +3.4 0 5 +0 Hover/Click
Total Volume and Open Interest 135,032 166,470 -6,629  
Platinum(NYMEX) Weekly Monthly
Jul24 240626 987.6 1024.2 984.8 1023.4 +37.0 18,374 5,742 -5,477 Hover/Click
Oct24 240626 1003.0 1037.5 996.2 1036.1 +37.1 18,960 66,065 +3,211 Hover/Click
Jan25 240626 1009.5 1047.1 1008.0 1046.0 +35.6 405 4,071 +75 Hover/Click
Apr25 240626 1020.3 1056.1 1020.2 1055.2 +34.0 205 729 +46 Hover/Click
Total Volume and Open Interest 38,056 76,816 -2,101  
Palladium(NYMEX) Weekly Monthly
Sep24 240626 938.00 958.00 915.50 925.20 -11.00 8,022 25,480 -909 Hover/Click
Dec24 240626 936.50 956.50 920.00 928.90 -11.40 453 1,439 +66 Hover/Click
Mar25 240626 936.00 936.00 936.00 936.00 -12.30 2 54 +0 Hover/Click
Total Volume and Open Interest 8,483 27,002 -848  
Copper(CMX) Weekly Monthly
Jul24 240626 437.20 439.85 432.55 437.00 -0.75 38,154 16,316 -18,652 Hover/Click
Sep24 240626 437.10 439.95 434.25 436.70 -0.40 67,093 153,850 +8,006 Hover/Click
Dec24 240626 438.60 441.80 436.35 438.50 -0.30 5,460 54,018 +709 Hover/Click
Mar25 240626 441.95 444.05 438.90 440.95 -0.15 1,779 15,177 +702 Hover/Click
May25 240626 441.60 444.30 441.05 442.25 +0.05 211 3,610 +25 Hover/Click
Total Volume and Open Interest 114,194 255,809 -9,279  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240626 39484 39586 39306 39540 +14 138,524 84,546 +471 Hover/Click
Dec24 240626 39906 39965 39690 39930 +22 43 273 +1 Hover/Click
Mar25 240626 40322 40322 40307 40322 +7 0 4 +0 Hover/Click
Jun25 240626 40722 40722 40722 40722 +7       Hover/Click
Total Volume and Open Interest 138,567 84,823 +472  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240621 39163 39262 39054 39262 +115 11,229 7,783 -3,643 Hover/Click
Sep24 240626 39471 39587 39306 39540 +14 95,880 9,929 -837 Hover/Click
Dec24 240626 39880 39955 39703 39930 +22 142 197 +64 Hover/Click
Mar25 240626 40322 40322 40293 40322 +7 0 2 +0 Hover/Click
Total Volume and Open Interest 96,022 10,128 -773  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240626 5535.00 5551.75 5516.25 5543.50 +6.50 1,141,183 1,965,288 -9,339 Hover/Click
Dec24 240626 5600.00 5614.50 5579.75 5607.00 +6.50 929 9,175 +79 Hover/Click
Mar25 240626 5651.00 5674.50 5643.75 5667.50 +6.50 6 592 +1 Hover/Click
Jun25 240626 5723.50 5723.50 5710.75 5723.50 +6.50 0 106 +0 Hover/Click
Total Volume and Open Interest 1,142,118 1,976,080 -9,259  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240621 5478.25 5484.00 5460.00 5472.00 -4.75 182,705 98,161 -132,897 Hover/Click
Sep24 240626 5535.00 5552.00 5516.25 5543.50 +6.50 688,858 104,275 +1,605 Hover/Click
Dec24 240626 5600.25 5615.00 5579.75 5607.00 +6.50 909 1,542 -54 Hover/Click
Mar25 240626 5669.50 5670.75 5645.75 5667.50 +6.50 14 61 +5 Hover/Click
Total Volume and Open Interest 689,787 105,916 +1,556  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240626 19973.00 20070.50 19901.00 20012.50 +40.25 574,518 245,692 +2,781 Hover/Click
Dec24 240626 20220.00 20321.00 20154.50 20265.00 +40.75 871 708 +58 Hover/Click
Mar25 240626 20504.00 20504.00 20504.00 20504.00 +40.75 0 14 +0 Hover/Click
Total Volume and Open Interest 575,389 246,417 +2,839  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240621 19778.00 19821.25 19685.75 19747.29 -15.96 216,984 44,834 -24,478 Hover/Click
Sep24 240626 19972.00 20070.50 19901.00 20012.50 +40.25 1,215,064 60,620 -594 Hover/Click
Dec24 240626 20224.25 20322.50 20154.50 20265.00 +40.75 2,691 1,721 -31 Hover/Click
Total Volume and Open Interest 1,217,759 62,384 -623  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240626 2952.50 2958.80 2931.50 2944.10 -9.10 9,366 36,299 -130 Hover/Click
Dec24 240626 2960.10 2971.30 2960.10 2960.10 -9.10       Hover/Click
Mar25 240626 2977.70 2977.70 2977.70 2977.70 -9.00       Hover/Click
Total Volume and Open Interest 9,366 36,299 -130  
Volatility Index(CBOE)
Jun24 240618 12.80 12.90 12.39 12.39 -0.41 96,035 50,052 -21,462  
Jul24 240626 14.10 14.21 13.90 13.91 -0.17 51,655 177,449 -7,616  
Aug24 240626 15.02 15.10 14.85 14.89 -0.10 30,202 88,904 +5,156  
Sep24 240626 15.88 15.95 15.75 15.79 -0.06 9,947 61,475 +141  
Total Volume and Open Interest 103,149 414,290 -1,844  
S & P 600(CME)
Jun24 240621 1279.80 1279.80 1279.80 1279.80 -0.90 0 54 +0  
Sep24 240626 1293.20 1294.50 1287.60 1293.20 -0.60 3 522 +3  
Total Volume and Open Interest 3 522 +3  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240626 2042.50 2046.80 2026.50 2040.50 -4.40 120,879 418,516 +3,927 Hover/Click
Dec24 240626 2062.40 2067.80 2049.00 2061.70 -4.90 36 80 +17 Hover/Click
Mar25 240626 2081.10 2081.10 2081.10 2081.10 -4.20       Hover/Click
Total Volume and Open Interest 120,915 418,596 +3,944  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240621 2017.80 2023.50 2012.00 2015.55 -1.35 6,513 14,368 -9,471 Hover/Click
Sep24 240626 2043.10 2046.80 2026.40 2040.50 -4.40 36,440 13,200 +802 Hover/Click
Dec24 240626 2066.30 2068.10 2048.60 2061.70 -4.90 155 98 -19 Hover/Click
Total Volume and Open Interest 36,595 13,310 +783  
Nikkei 225(CME)
Sep24 240626 39345 39835 39260 39470 +130 6,624 13,523 +465  
Dec24 240626 39615 39655 39120 39340 +140 3 32 +2  
Total Volume and Open Interest 6,627 13,555 +467  
Nikkei 225(SGX) Weekly Monthly
Sep24 240626 39165 39785 39030 39635 +505 30,636 87,542 -488  
Dec24 240626 39500 39500 39400 39400 +505 8 4,688 +10  
Mar25 240626 39360 39360 39360 39360 +505 0 266 +0  
Total Volume and Open Interest 30,644 96,666 -478  
Nikkei 225 Mini(JPX)
Sep24 240626 39130 39785 39025 39620 +470 781,189 275,287 +18,831  
Dec24 240626 38915 39570 38815 39420 +470 10,924 10,150 +746  
Mar25 240626 38895 39550 38800 39390 +470 612 2,459 -62  
Total Volume and Open Interest 845,686 331,126 +22,491  
Nikkei 225(JPX)
Sep24 240626 39130 39790 39030 39620 +470 49,191 188,477 +1,160  
Dec24 240626 38910 39560 38820 39420 +470 239 45,423 +44  
Mar25 240626 38880 39500 38880 39390 +470 69 5,467 +22  
Total Volume and Open Interest 49,503 260,554 +1,223  
Nikkei 225(CME) Yen
Sep24 240626 39330 39780 39210 39415 +125 27,783 48,883 +1,823  
Dec24 240626 39210 39550 39010 39210 +130 0 11 +0  
Mar25 240626 39425 39425 39425 39425 +100        
Total Volume and Open Interest 27,783 48,894 +1,823  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240626 39415 39415 39170 39415 +125        
Dec24 240626 39210 39210 39210 39210 +130        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240626 7728.5 7737.5 7574.5 7626.0 -54.0 39,899 177,963 -3,931  
Aug24 240626 7649.0 7649.0 7649.0 7649.0 -54.0 0 1 +1  
Sep24 240626 7690.5 7707.5 7660.0 7679.0 -52.0 40 2,632 -72  
Dec24 240626 7734.0 7734.0 7734.0 7734.0 -54.0 0 21 +0  
Mar25 240626 7797.0 7797.0 7797.0 7797.0 -54.0        
Jun25 240626 7678.5 7678.5 7678.5 7678.5 -54.0        
Total Volume and Open Interest 39,939 180,617 -4,002  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240626 18069 18153 17888 18064 -6 169,641 59,289 -45,167  
Jul24 240626 17951 18035 17764 17950 -4 90,288 84,797 +44,844  
Aug24 240626 17815 18025 17815 17978 +11 1,000 4,007 +1,000  
Total Volume and Open Interest 263,744 170,075 +1,895  
DAX(EUREX) Weekly Monthly
Sep24 240626 18379.0 18543.0 18221.0 18342.0 +7.0 36,807 59,601 -367  
Dec24 240626 18522.0 18522.0 18522.0 18522.0 +5.0 3 173 +2  
Mar25 240626 18710.0 18710.0 18710.0 18710.0 +2.0        
Total Volume and Open Interest 36,810 59,774 -365  
Mini-DAX(EUREX)
Jun24 240621 18255.0 18256.0 18113.0 18191.5 -47.5 17,354 6,445 -1,542  
Sep24 240626 18375.0 18543.0 18221.0 18342.0 +7.0 26,362 6,871 -310  
Dec24 240626 18645.0 18660.0 18522.0 18522.0 +5.0 4 18 +0  
Total Volume and Open Interest 26,366 6,889 -310  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240621 4949 4952 4907 4911 -37 597,990 885,611 -412,337  
Sep24 240626 4988 5017 4928 4957 -14 616,687 2,280,067 +30,786  
Dec24 240626 5035 5035 4969 4987 -14 8 45,401 +0  
Total Volume and Open Interest 616,695 2,330,933 +30,786  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240626 12188 12205 12022 12051 -66 23,191 162,904 +1,855  
Dec24 240626 12098 12098 12098 12098 -66 1 1,489 +1  
Mar25 240626 12089 12089 12089 12089 -66 0 8 +0  
Total Volume and Open Interest 23,192 164,401 +1,856  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240626 8275.50 8341.50 8241.00 8270.50 -18.00 89,515 506,671 +1,424  
Dec24 240626 8394.00 8394.00 8305.00 8330.00 -17.50 3 295 +3  
Mar25 240626 8362.50 8362.50 8362.50 8362.50 -17.50        
Total Volume and Open Interest 89,518 506,966 +1,427  
SPI 200(SFE) Weekly Monthly
Sep24 240626 7829.0 7833.0 7734.0 7774.0 -56.0 43,717 279,544 +5,468  
Dec24 240626 7826.0 7826.0 7826.0 7826.0 -56.0 0 44 +0  
Mar25 240626 7814.0 7814.0 7814.0 7814.0 -56.0        
Total Volume and Open Interest 43,717 280,205 +5,468  
FTSE MIB(ISE)
Sep24 240626 34045.00 34100.00 33600.00 33773.00 -175.00 11,396 90,143 -2,742  
Dec24 240626 33615.00 33715.00 33615.00 33708.00 -175.00 0 7 +2  
Mar25 240626 33898.00 33898.00 33898.00 33898.00 -175.00        
Total Volume and Open Interest 11,396 90,150 -2,740  
KOSPI 200(KFE)
Sep24 240626 380.50 384.75 378.95 384.75 +2.80 207,072 273,535 +3,862  
Dec24 240626 382.65 386.80 381.10 386.80 +2.85 239 20,507 +524  
Mar25 240626 385.10 386.45 385.10 386.45 +3.15 0 1,938 -2  
Total Volume and Open Interest 207,319 300,155 +4,430  
GSCI(CME) Weekly Monthly
Jul24 240626 577.70 579.95 575.50 577.70 +0.40 11 499 -2  
Aug24 240626 574.90 576.25 572.90 574.90 +0.40        
Sep24 240626 577.40 577.40 577.40 577.40 +5.40        
Total Volume and Open Interest 11 499 -2  
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?