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 Fri June 24, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220624 1588.25 1620.50 1583.00 1610.75 +17.50 102,256 120,207 -16,403 Hover/Click
Aug22 220624 1501.75 1529.50 1494.75 1520.75 +13.50 28,464 55,381 +3,660 Hover/Click
Sep22 220624 1432.00 1454.25 1422.25 1445.75 +8.75 7,751 23,742 -3 Hover/Click
Nov22 220624 1411.50 1433.00 1399.25 1424.25 +8.75 90,951 357,043 +2,213 Hover/Click
Jan23 220624 1419.00 1437.25 1404.25 1428.25 +8.00 19,656 49,065 +1,501 Hover/Click
Mar23 220624 1418.50 1432.25 1401.25 1423.00 +6.50 17,797 54,332 +17 Hover/Click
May23 220624 1415.00 1431.00 1402.00 1422.75 +5.75 7,646 31,506 +524 Hover/Click
Jul23 220624 1416.00 1430.00 1399.75 1420.25 +5.50 3,232 29,720 -158 Hover/Click
Aug23 220624 1393.50 1405.25 1393.50 1399.75 +2.50 128 439 +17 Hover/Click
Sep23 220624 1367.25 1367.50 1355.25 1355.25 +1.00 24 753 +1 Hover/Click
Nov23 220624 1328.75 1341.25 1319.00 1328.50 -0.25 591 13,149 +31 Hover/Click
Jan24 220624 1332.00 1337.00 1331.25 1331.25 -0.50 222 654 +110 Hover/Click
Mar24 220624 1321.00 1321.00 1321.00 1321.00 -0.75 19 108 -6 Hover/Click
May24 220624 1326.00 1326.00 1311.00 1315.50 -1.50 38 154 +27 Hover/Click
Total Volume and Open Interest 278,870 737,056 -8,438  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220624 427.50 435.60 424.40 432.60 +5.90 33,370 61,938 -6,017 Hover/Click
Aug22 220624 406.70 413.90 403.70 411.40 +5.40 19,443 42,396 +1,494 Hover/Click
Sep22 220624 392.50 400.10 390.00 397.30 +4.20 8,723 32,971 -193 Hover/Click
Oct22 220624 385.70 392.50 383.40 389.40 +2.80 6,285 30,557 +422 Hover/Click
Dec22 220624 387.10 393.40 384.50 390.70 +2.80 37,014 165,778 +1,132 Hover/Click
Jan23 220624 386.90 391.90 384.00 389.70 +2.20 5,628 23,887 +1,059 Hover/Click
Mar23 220624 384.40 387.90 381.00 385.80 +1.00 2,459 21,082 -32 Hover/Click
May23 220624 383.30 386.00 379.90 384.20 +0.30 640 10,392 +116 Hover/Click
Jul23 220624 379.00 385.60 379.00 383.20 -0.50 363 5,761 +95 Hover/Click
Aug23 220624 387.10 387.10 377.30 378.10 -1.40 16 1,191 +1 Hover/Click
Total Volume and Open Interest 114,088 401,460 -1,870  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220624 67.83 70.00 67.00 69.75 +2.04 42,428 46,369 -8,321 Hover/Click
Aug22 220624 65.76 67.43 64.84 66.93 +1.42 31,684 54,373 +2,873 Hover/Click
Sep22 220624 64.66 66.31 63.87 65.85 +1.25 15,733 31,850 +1,452 Hover/Click
Oct22 220624 64.20 65.62 63.31 65.17 +1.09 11,497 27,795 +1,056 Hover/Click
Dec22 220624 63.97 65.38 63.09 64.95 +1.06 54,275 154,377 +1,458 Hover/Click
Jan23 220624 63.75 65.14 62.95 64.68 +0.96 9,254 24,393 +968 Hover/Click
Mar23 220624 63.50 64.85 62.75 64.34 +0.87 4,703 23,262 +561 Hover/Click
May23 220624 63.05 64.59 62.62 64.07 +0.83 2,293 11,340 +405 Hover/Click
Jul23 220624 62.39 64.20 62.36 63.68 +0.76 2,049 6,369 +449 Hover/Click
Aug23 220624 62.00 63.32 62.00 63.13 +0.68 256 562 +25 Hover/Click
Total Volume and Open Interest 176,746 388,872 +1,553  
Canola(WCE) Weekly Monthly
Jul22 220624 869.1 893.7 849.9 882.5 +2.3 4,372 11,773 -1,360 Hover/Click
Nov22 220624 842.8 881.9 810.6 870.2 +25.5 19,913 94,896 -839 Hover/Click
Jan23 220624 844.3 887.5 816.8 876.2 +25.7 6,927 25,195 +348 Hover/Click
Mar23 220624 834.0 891.7 825.7 881.8 +27.0 519 6,176 +130 Hover/Click
May23 220624 836.2 895.9 827.8 886.7 +28.5 289 3,690 -1 Hover/Click
Total Volume and Open Interest 32,443 145,297 -1,377  
Corn(CBOT) Weekly Monthly
Jul22 220624 745.00 762.25 735.00 750.25 +3.50 167,778 228,635 -39,717 Hover/Click
Sep22 220624 665.75 684.50 661.25 682.75 +16.00 109,476 449,775 +6,373 Hover/Click
Dec22 220624 655.50 676.50 651.50 674.00 +18.50 132,811 529,532 +700 Hover/Click
Mar23 220624 661.00 681.75 657.00 679.25 +18.25 13,945 107,047 +21 Hover/Click
May23 220624 663.25 683.75 660.00 681.75 +18.25 5,233 42,952 +714 Hover/Click
Jul23 220624 659.50 679.75 655.50 677.50 +17.75 4,425 56,867 +193 Hover/Click
Sep23 220624 615.50 634.50 614.25 629.75 +12.25 805 7,716 +186 Hover/Click
Dec23 220624 599.00 617.00 596.50 609.50 +9.25 3,644 52,383 +376 Hover/Click
Mar24 220624 606.75 621.75 604.50 615.75 +9.00 80 2,048 +12 Hover/Click
May24 220624 620.75 622.25 618.00 618.00 +9.25 0 181 +0 Hover/Click
Total Volume and Open Interest 438,479 1,481,022 -31,130  
Wheat(CBOT) Weekly Monthly
Jul22 220624 936.25 962.50 921.75 923.75 -13.50 35,050 41,444 -3,352 Hover/Click
Sep22 220624 945.75 973.00 934.25 936.50 -12.75 51,781 137,994 +1,528 Hover/Click
Dec22 220624 962.00 987.25 950.75 952.25 -12.25 24,095 75,097 -617 Hover/Click
Mar23 220624 972.25 995.75 960.75 962.00 -12.50 5,618 20,496 +182 Hover/Click
May23 220624 975.00 999.25 964.50 965.25 -13.75 1,766 4,681 -156 Hover/Click
Jul23 220624 956.50 981.00 946.25 946.75 -15.00 2,296 24,706 -74 Hover/Click
Total Volume and Open Interest 122,288 317,785 -2,541  
Wheat(KCBT) Weekly Monthly
Jul22 220624 1005.25 1022.00 991.75 992.50 -12.50 16,619 23,796 -3,502 Hover/Click
Sep22 220624 1012.25 1027.50 997.25 998.25 -12.50 25,177 79,056 -279 Hover/Click
Dec22 220624 1022.00 1037.50 1007.25 1008.00 -12.50 10,724 41,593 +485 Hover/Click
Mar23 220624 1028.75 1043.50 1014.00 1014.50 -12.75 1,816 11,853 +110 Hover/Click
May23 220624 1019.00 1037.75 1008.75 1008.75 -13.00 579 3,987 -8 Hover/Click
Jul23 220624 980.00 1000.00 969.50 970.75 -12.75 849 6,746 -110 Hover/Click
Sep23 220624 958.00 964.00 952.00 952.00 -11.75 77 1,816 +2 Hover/Click
Total Volume and Open Interest 55,888 169,881 -3,284  
Wheat(MGE) Weekly Monthly
Jul22 220624 1076.00 1092.25 1067.75 1070.75 -9.75 5,117 12,073 -2,834 Hover/Click
Sep22 220624 1079.00 1091.50 1067.50 1070.50 -9.25 6,560 28,655 +138 Hover/Click
Dec22 220624 1086.00 1098.25 1073.75 1076.25 -9.75 2,548 20,596 +362 Hover/Click
Mar23 220624 1095.50 1108.00 1085.25 1087.50 -9.75 408 3,208 +69 Hover/Click
May23 220624 1100.00 1110.00 1091.00 1091.00 -10.25 29 451 +4 Hover/Click
Jul23 220624 1085.00 1087.50 1077.25 1077.25 -11.00 7 164 +1 Hover/Click
Total Volume and Open Interest 14,699 66,013 -2,245  
Oats(CBOT) Weekly Monthly
Jul22 220624 598.00 608.00 590.00 597.00 -1.25 383 689 -203 Hover/Click
Sep22 220624 549.25 556.00 525.75 533.00 -17.50 153 1,001 -8 Hover/Click
Dec22 220624 538.50 541.50 512.75 518.25 -20.25 248 1,097 +74 Hover/Click
Mar23 220624 511.75 519.00 505.50 505.50 -29.50 12 152 +2 Hover/Click
Total Volume and Open Interest 799 2,955 -134  
Rough Rice(CBOT) Weekly Monthly
Jul22 220624 16.08 16.13 16.01 16.06 -0.06 690 1,696 -430 Hover/Click
Sep22 220624 16.42 16.52 16.37 16.41 -0.07 902 7,167 +384 Hover/Click
Nov22 220624 16.63 16.63 16.60 16.60 -0.07 3 270 +3 Hover/Click
Jan23 220624 16.89 16.89 16.64 16.64 -0.06 0 42 +0 Hover/Click
Total Volume and Open Interest 1,595 9,202 -43  
Live Cattle(CME) Weekly Monthly
Jun22 220624 136.185 136.200 135.325 135.350 +0.100 2,581 1,917 -1,104 Hover/Click
Aug22 220624 134.100 134.630 133.285 133.380 -0.500 21,132 118,479 -1,820 Hover/Click
Oct22 220624 140.035 140.600 139.600 139.750 -0.250 8,253 74,620 +776 Hover/Click
Dec22 220624 145.400 145.985 145.130 145.250 -0.200 5,231 43,075 +447 Hover/Click
Feb23 220624 149.500 150.035 149.450 149.750 +0.170 3,472 20,421 +1,067 Hover/Click
Apr23 220624 152.500 153.185 152.500 153.000 +0.065 1,351 11,994 +232 Hover/Click
Total Volume and Open Interest 42,330 275,922 -332  
Feeder Cattle(CME) Weekly Monthly
Aug22 220624 174.200 174.850 172.200 172.500 -2.350 5,848 23,798 -697 Hover/Click
Sep22 220624 176.330 176.735 174.600 175.080 -1.770 2,563 8,045 +90 Hover/Click
Oct22 220624 177.985 178.350 176.550 177.080 -1.550 1,190 5,127 +72 Hover/Click
Nov22 220624 179.700 179.900 178.150 178.485 -1.595 675 3,673 +83 Hover/Click
Jan23 220624 179.850 180.000 178.400 178.600 -1.635 276 2,286 +105 Hover/Click
Mar23 220624 181.185 181.200 180.000 180.050 -1.900 58 505 -6 Hover/Click
Apr23 220624 183.300 183.300 182.650 182.650 -0.750 22 167 -1 Hover/Click
Total Volume and Open Interest 10,646 43,677 -354  
Lean Hogs(CME) Weekly Monthly
Jul22 220624 109.300 111.330 109.030 110.930 +2.380 7,590 19,746 -826 Hover/Click
Aug22 220624 104.750 107.550 103.950 106.780 +3.100 16,490 60,019 +296 Hover/Click
Oct22 220624 90.730 93.080 90.500 92.330 +2.080 7,128 46,287 +196 Hover/Click
Dec22 220624 83.980 85.950 83.980 85.300 +1.620 4,324 37,058 +268 Hover/Click
Feb23 220624 88.150 89.630 88.150 89.350 +1.600 1,592 13,561 +106 Hover/Click
Apr23 220624 91.180 93.330 91.180 93.050 +1.950 684 6,608 +69 Hover/Click
May23 220624 96.500 96.500 96.500 96.500 +1.950 2 136 +0  
Jun23 220624 99.800 101.700 99.800 101.430 +1.880 140 2,582 +35 Hover/Click
Total Volume and Open Interest 37,993 186,706 +172  
Class III Milk(CME) Weekly Monthly
Jun22 220624 24.33 24.33 24.32 24.33 +0.04 12 4,726 -2 Hover/Click
Jul22 220624 23.00 23.20 22.60 22.78 -0.68 466 5,474 -200 Hover/Click
Aug22 220624 23.59 23.69 23.30 23.50 -0.55 422 4,443 +126 Hover/Click
Sep22 220624 23.56 23.67 23.43 23.58 -0.47 60 3,716 +29 Hover/Click
Oct22 220624 23.67 23.67 23.46 23.60 -0.17 21 2,867 +14 Hover/Click
Nov22 220624 23.35 23.35 23.21 23.30 -0.28 11 2,802 +2 Hover/Click
Dec22 220624 22.77 22.80 22.76 22.80 -0.13 18 2,584 -2 Hover/Click
Jan23 220624 22.08 22.08 22.00 22.01 -0.25 31 1,234 +30 Hover/Click
Feb23 220624 21.60 21.67 21.49 21.50 -0.20 27 890 +17 Hover/Click
Mar23 220624 21.48 21.48 21.17 21.22 -0.27 36 974 +18 Hover/Click
Apr23 220624 21.21 21.21 20.90 20.90 -0.16 21 669 +1 Hover/Click
May23 220624 20.77 20.77 20.47 20.52 -0.25 18 646 +7 Hover/Click
Jun23 220624 20.64 20.69 20.40 20.40 -0.25 21 526 -2 Hover/Click
Total Volume and Open Interest 1,167 32,296 +39  
Cocoa(ICE) Weekly Monthly
Jul22 220624 2387 2397 2381 2381 +2 3,961 5,211 -2,071 Hover/Click
Sep22 220624 2433 2467 2420 2432 -1 22,409 141,405 -565 Hover/Click
Dec22 220624 2464 2499 2456 2466 unch 7,783 75,986 -742 Hover/Click
Mar23 220624 2485 2511 2471 2480 -2 2,668 46,409 +91 Hover/Click
May23 220624 2491 2519 2481 2488 -4 475 18,981 +176 Hover/Click
Jul23 220624 2500 2527 2490 2496 -4 321 7,298 +5 Hover/Click
Sep23 220624 2518 2530 2501 2502 -5 130 3,845 +18 Hover/Click
Total Volume and Open Interest 37,840 306,327 -3,020  
Coffee "C"(ICE) Weekly Monthly
Jul22 220624 231.25 234.45 226.00 226.60 -5.85 295 1,006 -224 Hover/Click
Sep22 220624 228.55 232.35 222.25 223.25 -5.75 13,143 102,332 +787 Hover/Click
Dec22 220624 227.10 230.45 220.55 221.45 -5.80 4,220 43,006 +174 Hover/Click
Mar23 220624 224.60 228.25 218.85 219.50 -5.80 2,549 25,842 -251 Hover/Click
May23 220624 223.10 226.60 217.35 218.05 -5.70 620 8,234 -28 Hover/Click
Jul23 220624 221.45 224.60 215.80 216.50 -5.55 170 3,100 -12 Hover/Click
Total Volume and Open Interest 21,426 193,216 +384  
Orange Juice(ICE) Weekly Monthly
Jul22 220624 166.75 167.45 163.60 164.15 -2.05 1,132 1,860 -869 Hover/Click
Sep22 220624 164.50 165.30 160.75 161.25 -3.65 1,464 9,310 +762 Hover/Click
Nov22 220624 163.00 163.30 159.75 160.25 -3.15 42 1,315 +2 Hover/Click
Jan23 220624 162.55 162.55 160.00 160.50 -2.05 4 94 +3 Hover/Click
Mar23 220624 161.15 161.15 161.15 161.15 -0.65 0 19 +0 Hover/Click
May23 220624 161.40 161.40 161.40 161.40 +0.10       Hover/Click
Total Volume and Open Interest 2,642 12,598 -102  
Sugar #11(ICE) Weekly Monthly
Jul22 220624 18.39 18.43 18.23 18.37 -0.01 43,510 69,580 -7,727 Hover/Click
Oct22 220624 18.33 18.37 18.15 18.31 -0.05 72,944 353,941 +1,850 Hover/Click
Mar23 220624 18.61 18.65 18.44 18.59 -0.03 17,913 151,181 +3,078 Hover/Click
May23 220624 18.06 18.09 17.92 18.05 -0.02 7,161 71,245 -304 Hover/Click
Jul23 220624 17.84 17.84 17.70 17.81 -0.03 4,602 50,987 +816 Hover/Click
Oct23 220624 17.78 17.80 17.67 17.77 -0.04 1,532 35,878 +156 Hover/Click
Mar24 220624 17.96 17.97 17.87 17.95 -0.03 203 21,199 -119 Hover/Click
May24 220624 17.40 17.45 17.35 17.42 unch 34 4,881 +3 Hover/Click
Total Volume and Open Interest 148,058 777,567 -2,206  
London Cocoa(LCE) Weekly Monthly
Jul22 220624 1745 1771 1742 1754 +6 3,117 21,899 -1,411 Hover/Click
Sep22 220624 1752 1775 1750 1760 +2 8,164 64,996 -363 Hover/Click
Dec22 220624 1794 1810 1785 1795 +1 3,643 83,340 -368 Hover/Click
Mar23 220624 1797 1813 1786 1796 unch 2,218 51,348 +140 Hover/Click
May23 220624 1806 1820 1791 1800 -2 554 17,443 -209 Hover/Click
Jul23 220624 1817 1828 1798 1806 -3 416 11,622 -94 Hover/Click
Sep23 220624 1835 1836 1806 1811 -5 318 6,963 -10 Hover/Click
Total Volume and Open Interest 18,610 267,377 -2,256  
London Sugar(LCE) Weekly Monthly
Aug22 220624 550.50 551.10 541.20 543.60 -7.40 4,951 29,494 -855 Hover/Click
Oct22 220624 525.90 526.00 520.10 523.30 -3.60 3,185 20,817 +669 Hover/Click
Dec22 220624 508.20 508.20 504.40 507.90 -1.20 851 14,061 -23 Hover/Click
Mar23 220624 500.60 501.30 498.60 500.60 -1.80 379 8,096 +86 Hover/Click
May23 220624 494.70 495.60 493.00 494.50 -0.70 98 3,567 +45 Hover/Click
Total Volume and Open Interest 9,666 81,790 +71  
Cotton(ICE) Weekly Monthly
Jul22 220624 132.25 132.25 100.00 103.76 -32.56 6,298 5,981 -4,264 Hover/Click
Oct22 220624 109.28 110.10 104.86 107.15 -1.86 173 297 +26 Hover/Click
Dec22 220624 101.55 102.80 97.33 98.05 -3.96 32,855 122,079 -4,567 Hover/Click
Mar23 220624 97.47 98.06 93.01 93.52 -4.21 10,250 26,694 -428 Hover/Click
May23 220624 95.02 95.61 90.87 91.13 -4.20 3,530 9,107 +463 Hover/Click
Jul23 220624 91.84 93.22 88.71 88.84 -4.17 2,256 7,970 +570 Hover/Click
Total Volume and Open Interest 56,234 183,753 -8,108  
Lumber(CME) Weekly Monthly
Jul22 220624 622.0 625.0 608.5 608.6 -8.4 285 779 -63 Hover/Click
Sep22 220624 594.0 598.0 581.0 581.0 -6.3 216 1,311 +75 Hover/Click
Nov22 220624 604.9 611.7 598.8 611.2 +4.1 37 267 +17 Hover/Click
Jan23 220624 651.9 651.9 651.9 651.9 +4.1 0 47 +0 Hover/Click
Mar23 220624 686.9 686.9 686.9 686.9 +4.1 0 9 +0 Hover/Click
May23 220624 687.0 687.0 687.0 687.0 +4.1 0 1 +0 Hover/Click
Jul23 220624 676.4 676.4 676.4 676.4 +4.1       Hover/Click
Total Volume and Open Interest 538 2,414 +29  
Crude Oil(NYM) Weekly Monthly
Aug22 220624 103.99 108.58 103.64 107.62 +3.35 432,724 241,608 -14,297 Hover/Click
Sep22 220624 101.28 105.44 100.84 104.45 +2.87 141,203 187,098 +131 Hover/Click
Oct22 220624 98.69 102.52 98.14 101.47 +2.42 73,043 104,820 +992 Hover/Click
Nov22 220624 96.55 100.05 95.88 98.97 +2.09 37,593 75,392 +2,186 Hover/Click
Dec22 220624 94.51 97.98 93.88 96.83 +1.86 102,788 225,819 -48 Hover/Click
Jan23 220624 92.81 96.12 92.18 94.99 +1.70 12,476 46,481 +113 Hover/Click
Feb23 220624 91.80 94.53 90.75 93.40 +1.60 5,763 44,647 +458 Hover/Click
Mar23 220624 90.38 93.17 89.62 92.05 +1.58 10,960 54,604 +435 Hover/Click
Apr23 220624 89.50 91.66 89.01 90.89 +1.59 2,439 36,179 +482 Hover/Click
May23 220624 87.65 90.74 87.45 89.87 +1.61 2,255 29,550 +275 Hover/Click
Jun23 220624 87.08 90.04 86.15 88.95 +1.64 42,320 139,204 +2,974 Hover/Click
Jul23 220624 87.39 88.12 87.39 88.09 +1.67 1,419 27,387 +11 Hover/Click
Aug23 220624 87.20 87.27 87.20 87.27 +1.68 1,269 21,777 +117 Hover/Click
Sep23 220624 87.41 87.41 86.46 86.46 +1.68 4,453 21,416 +175 Hover/Click
Oct23 220624 85.71 85.71 85.71 85.71 +1.69 472 21,440 +72 Hover/Click
Nov23 220624 85.01 85.01 85.01 85.01 +1.71 426 17,182 +46 Hover/Click
Total Volume and Open Interest 924,875 1,649,893 -6,165  
e-miNY Crude Oil(NYM)
Aug22 220624 103.950 108.550 103.650 107.625 +3.350 35,223 3,494 -1  
Sep22 220624 101.450 105.450 101.025 104.450 +2.875 500 428 +38  
Oct22 220624 98.525 102.400 98.200 101.475 +2.425 47 74 -3  
Nov22 220624 98.000 98.975 98.000 98.975 +2.100 15 43 +2  
Dec22 220624 94.250 97.400 94.250 96.825 +1.850 54 361 +2  
Jan23 220624 93.200 95.700 92.300 95.000 +1.700 4 85 +0  
Feb23 220624 93.400 93.400 93.400 93.400 +1.600 0 6 +0  
Mar23 220624 92.000 92.050 92.000 92.050 +1.575 1 16 +0  
Apr23 220624 90.900 90.900 90.900 90.900 +1.600 0 1 +0  
May23 220624 89.875 89.875 89.875 89.875 +1.625        
Total Volume and Open Interest 35,871 4,606 +42  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220624 432.51 439.37 430.23 436.29 +2.50 25,942 25,611 -4,417 Hover/Click
Aug22 220624 421.08 427.52 417.69 424.48 +2.78 47,777 66,447 +2,351 Hover/Click
Sep22 220624 409.08 416.79 407.84 413.99 +2.63 24,695 41,987 -280 Hover/Click
Oct22 220624 399.28 406.64 399.28 403.79 +2.50 12,896 23,656 +888 Hover/Click
Nov22 220624 388.96 395.86 388.96 392.95 +2.32 8,552 16,811 +135 Hover/Click
Dec22 220624 378.80 385.27 377.57 381.94 +2.01 7,963 29,476 +18 Hover/Click
Jan23 220624 370.24 375.49 370.24 372.48 +1.78 2,433 10,910 -92 Hover/Click
Feb23 220624 362.66 365.50 360.53 362.50 +1.94 1,600 7,633 -18 Hover/Click
Mar23 220624 351.18 353.40 348.79 350.81 +2.33 2,176 8,772 -63 Hover/Click
Apr23 220624 336.76 340.67 335.56 338.80 +2.78 1,555 5,748 +338 Hover/Click
May23 220624 326.80 330.28 326.80 329.41 +3.11 910 2,419 +58 Hover/Click
Jun23 220624 322.61 324.59 320.31 323.12 +3.28 2,012 9,674 +203 Hover/Click
Jul23 220624 318.15 319.71 318.15 319.71 +3.33 395 1,578 +66 Hover/Click
Aug23 220624 315.20 316.28 315.20 316.28 +3.45 229 769 +33 Hover/Click
Total Volume and Open Interest 140,623 268,111 -707  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220624 375.66 389.37 372.96 388.48 +11.92 43,684 39,403 -7,396 Hover/Click
Aug22 220624 365.17 378.92 362.52 378.17 +12.07 66,021 81,386 +4,356 Hover/Click
Sep22 220624 351.34 361.11 346.96 360.48 +10.48 30,309 53,198 +3,010 Hover/Click
Oct22 220624 321.98 328.67 317.34 328.32 +8.31 16,087 39,568 -290 Hover/Click
Nov22 220624 303.58 308.19 300.37 307.64 +6.63 8,654 24,922 +279 Hover/Click
Dec22 220624 287.69 292.27 286.38 291.41 +5.57 7,071 32,986 +225 Hover/Click
Jan23 220624 277.23 280.50 274.06 280.23 +5.06 2,173 8,715 -161 Hover/Click
Feb23 220624 274.78 274.78 270.69 274.34 +4.75 771 4,657 -115 Hover/Click
Mar23 220624 273.15 273.15 271.50 272.57 +4.65 616 3,694 -49 Hover/Click
Apr23 220624 290.31 290.31 289.21 289.80 +3.97 564 3,014 -108 Hover/Click
Total Volume and Open Interest 177,305 299,998 +145  
e-miNY RBOB Gasoline(NYM)
Jul22 220624 388.50 388.50 388.48 388.50 +11.94 2 4 +2  
Aug22 220624 378.20 378.20 378.17 378.20 +12.10 0 1 +0  
Sep22 220624 360.50 360.50 360.48 360.50 +10.50        
Oct22 220624 328.30 328.32 328.30 328.30 +8.29        
Total Volume and Open Interest 2 5 +2  
Natural Gas(NYM) Weekly Monthly
Jul22 220624 6.228 6.337 6.021 6.220 -0.019 92,473 25,223 -12,029 Hover/Click
Aug22 220624 6.258 6.407 6.062 6.281 -0.002 54,831 108,465 +1,074 Hover/Click
Sep22 220624 6.266 6.402 6.074 6.258 -0.022 30,671 149,017 +1,238 Hover/Click
Oct22 220624 6.278 6.418 6.097 6.268 -0.021 24,228 97,772 -147 Hover/Click
Nov22 220624 6.376 6.507 6.222 6.357 -0.018 9,635 54,501 +513 Hover/Click
Dec22 220624 6.468 6.624 6.300 6.473 -0.018 7,761 51,036 +387 Hover/Click
Jan23 220624 6.599 6.712 6.404 6.564 -0.027 12,285 62,679 +984 Hover/Click
Feb23 220624 6.394 6.509 6.231 6.374 -0.024 4,962 28,032 -372 Hover/Click
Mar23 220624 5.763 5.905 5.674 5.748 -0.073 7,150 45,941 +67 Hover/Click
Apr23 220624 4.787 4.828 4.610 4.663 -0.148 11,206 66,821 +161 Hover/Click
May23 220624 4.685 4.722 4.512 4.568 -0.147 6,573 61,262 -1,280 Hover/Click
Jun23 220624 4.753 4.787 4.576 4.632 -0.148 2,826 22,175 +143 Hover/Click
Jul23 220624 4.777 4.859 4.652 4.704 -0.146 2,586 24,857 -19 Hover/Click
Aug23 220624 4.796 4.839 4.642 4.699 -0.146 1,091 15,758 +171 Hover/Click
Sep23 220624 4.809 4.824 4.623 4.673 -0.148 1,054 17,344 +58 Hover/Click
Oct23 220624 4.845 4.871 4.669 4.721 -0.146 3,552 39,350 +243 Hover/Click
Total Volume and Open Interest 277,767 1,021,690 -9,281  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220624 110.04 114.00 109.24 113.12 +3.07 293,049 182,666 -19,436 Hover/Click
Sep22 220624 106.40 110.14 105.67 109.10 +2.64 295,593 408,987 -3,937 Hover/Click
Oct22 220624 103.62 107.13 102.74 106.09 +2.40 144,026 196,950 +9,542 Hover/Click
Nov22 220624 101.43 104.61 100.33 103.61 +2.19 77,188 124,082 +2,788 Hover/Click
Dec22 220624 99.51 102.55 98.36 101.56 +2.03 159,990 190,775 -4,501 Hover/Click
Jan23 220624 97.84 100.73 96.67 99.74 +1.89 30,792 67,311 +5,158 Hover/Click
Feb23 220624 96.50 99.18 95.20 98.18 +1.81 18,187 62,305 +803 Hover/Click
Mar23 220624 95.03 97.90 93.87 96.86 +1.78 24,808 50,519 +414 Hover/Click
Apr23 220624 93.77 96.71 92.85 95.73 +1.77 5,860 23,153 -147 Hover/Click
May23 220624 93.70 95.49 93.50 94.79 +1.77 5,508 27,664 +938 Hover/Click
Jun23 220624 92.07 95.04 90.98 93.98 +1.78 39,547 101,675 -334 Hover/Click
Jul23 220624 92.43 93.35 92.17 93.16 +1.79 1,317 20,887 +87 Hover/Click
Aug23 220624 92.40 92.40 92.40 92.40 +1.80 1,017 15,299 -37 Hover/Click
Sep23 220624 92.23 92.23 91.64 91.64 +1.81 3,457 23,527 -464 Hover/Click
Total Volume and Open Interest 1,146,280 1,851,832 -7,797  
Gas Oil(ICE) Weekly Monthly
Jul22 220624 1283.00 1307.00 1278.75 1302.00 +11.50 32,698 80,795 -5,131 Hover/Click
Aug22 220624 1235.00 1261.50 1230.00 1257.00 +11.75 48,266 88,842 -848 Hover/Click
Sep22 220624 1204.00 1226.75 1196.00 1223.75 +10.75 29,804 63,633 -309 Hover/Click
Oct22 220624 1175.00 1199.00 1167.75 1196.75 +10.00 19,863 49,760 +1,095 Hover/Click
Nov22 220624 1137.75 1162.25 1130.50 1161.50 +9.50 10,780 31,138 +675 Hover/Click
Dec22 220624 1094.25 1118.25 1084.25 1117.75 +9.25 19,613 56,775 +801 Hover/Click
Jan23 220624 1062.25 1092.25 1059.00 1092.00 +8.00 5,650 28,840 +1,109 Hover/Click
Feb23 220624 1032.25 1060.50 1028.25 1060.25 +7.25 2,932 15,095 +386 Hover/Click
Mar23 220624 999.25 1027.25 998.00 1026.75 +7.50 3,333 15,236 -114 Hover/Click
Apr23 220624 970.50 997.75 969.25 997.50 +7.50 953 7,245 -57 Hover/Click
Total Volume and Open Interest 181,918 506,889 -1,379  
Ethanol(CBOT)
Jul22 220624 2.160 2.160 2.160 2.160 unch        
Aug22 220624 2.160 2.160 2.160 2.160 unch        
Sep22 220624 2.160 2.160 2.160 2.160 unch        
Oct22 220624 2.160 2.160 2.160 2.160 unch        
Nov22 220624 2.160 2.160 2.160 2.160 unch        
Dec22 220624 2.160 2.160 2.160 2.160 unch        
Jan23 220624 2.160 2.160 2.160 2.160 unch        
Feb23 220624 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220624 104.40 108.59 103.69 107.62 +3.35 49,650 73,273 -1,728 Hover/Click
Sep22 220624 101.66 105.45 100.90 104.45 +2.87 58,833 50,365 -1,125 Hover/Click
Oct22 220624 99.30 102.44 98.18 101.47 +2.42 36,010 33,666 -1,018 Hover/Click
Nov22 220624 96.39 99.78 95.98 98.97 +2.09 16,507 18,138 -827 Hover/Click
Dec22 220624 95.50 97.71 93.97 96.83 +1.86 21,760 109,199 +779 Hover/Click
Jan23 220624 95.71 95.71 94.39 94.99 +1.70 3,787 9,537 -44 Hover/Click
Feb23 220624 94.15 94.15 93.26 93.40 +1.60 1,745 4,473 -80 Hover/Click
Mar23 220624 91.79 92.82 91.79 92.05 +1.58 2,703 10,991 +178 Hover/Click
Apr23 220624 90.66 90.89 90.66 90.89 +1.59 684 3,619 +130 Hover/Click
May23 220624 89.87 89.87 89.87 89.87 +1.61 359 3,197 +49 Hover/Click
Jun23 220624 88.36 89.70 88.36 88.95 +1.64 4,788 33,158 -96 Hover/Click
Jul23 220624 88.09 88.09 88.09 88.09 +1.67 189 2,632 +2 Hover/Click
Aug23 220624 87.27 87.27 87.27 87.27 +1.68 76 1,796 +20 Hover/Click
Sep23 220624 86.46 86.46 86.46 86.46 +1.68 117 4,533 +10 Hover/Click
Oct23 220624 85.71 85.71 85.71 85.71 +1.69 10 1,893 -1 Hover/Click
Nov23 220624 85.01 85.01 85.01 85.01 +1.71 111 3,389 +64 Hover/Click
Total Volume and Open Interest 201,679 444,593 -3,661  
US Dollar Index(ICE) Weekly Monthly
Sep22 220624 104.155 104.280 103.740 103.960 -0.232 27,611 58,551 +696 Hover/Click
Dec22 220624 103.660 103.800 103.400 103.600 -0.232 28 691 +19 Hover/Click
Mar23 220624 102.950 103.275 102.900 103.275 -0.158 0 16 +0 Hover/Click
Total Volume and Open Interest 27,639 59,258 +715  
Australian Dollar(CME) Weekly Monthly
Sep22 220624 69.00 69.62 68.92 69.43 +0.49 82,045 139,391 +3,766 Hover/Click
Dec22 220624 69.19 69.62 69.19 69.45 +0.47 124 757 +39 Hover/Click
Mar23 220624 69.44 69.44 69.44 69.44 +0.46 0 25 +0 Hover/Click
Total Volume and Open Interest 82,408 140,836 +3,819  
British Pound(CME) Weekly Monthly
Sep22 220624 122.78 123.41 122.61 122.89 +0.17 93,972 219,707 -2,359 Hover/Click
Dec22 220624 123.12 123.53 123.08 123.15 +0.17 462 4,329 +75 Hover/Click
Mar23 220624 123.42 123.42 123.42 123.42 +0.16 0 430 +0 Hover/Click
Total Volume and Open Interest 94,497 225,992 -2,274  
Canadian Dollar(CME) Weekly Monthly
Sep22 220624 76.96 77.59 76.94 77.40 +0.48 76,462 128,538 -642 Hover/Click
Dec22 220624 77.00 77.60 77.00 77.42 +0.48 154 9,680 -16 Hover/Click
Mar23 220624 77.45 77.45 77.45 77.45 +0.47 2 627 +1 Hover/Click
Jun23 220624 77.48 77.48 77.48 77.48 +0.48 13 84 +12 Hover/Click
Total Volume and Open Interest 76,656 139,396 -651  
Japanese Yen(CME) Weekly Monthly
Sep22 220624 74.54 74.86 74.28 74.37 -0.16 143,951 213,059 -1,060 Hover/Click
Dec22 220624 75.21 75.32 75.02 75.02 -0.17 855 907 -84 Hover/Click
Mar23 220624 75.83 75.83 75.77 75.77 -0.18 0 1,011 +0 Hover/Click
Total Volume and Open Interest 145,066 216,912 -1,164  
Swiss Franc(CME) Weekly Monthly
Sep22 220624 104.61 105.64 104.42 104.92 +0.26 23,568 37,974 +612 Hover/Click
Dec22 220624 105.88 106.40 105.75 105.75 +0.26 206 341 +168 Hover/Click
Mar23 220624 106.57 106.57 106.57 106.57 +0.27 7 135 +1 Hover/Click
Total Volume and Open Interest 23,781 38,450 +781  
EuroFX(CME) Weekly Monthly
Sep22 220624 105.87 106.35 105.76 106.12 +0.27 173,769 664,565 +5,364 Hover/Click
Dec22 220624 106.56 107.10 106.56 106.88 +0.27 602 6,955 +41 Hover/Click
Mar23 220624 107.52 107.66 107.52 107.61 +0.27 3 342 +2 Hover/Click
Total Volume and Open Interest 177,056 676,149 +4,431  
Mexican Peso(CME) Weekly Monthly
Sep22 220624 491.50 496.13 489.63 495.00 +3.38 43,737 189,027 -1,727 Hover/Click
Dec22 220624 486.13 486.13 486.13 486.13 +3.38 0 500 +0 Hover/Click
Total Volume and Open Interest 43,740 189,539 -1,726  
Brazilian Real(CME) Weekly Monthly
Jul22 220624 190.65 191.70 189.15 189.60 -1.15 9,155 49,845 -1,629  
Aug22 220624 189.35 190.00 187.80 188.15 -1.15 973 17,199 +617  
Sep22 220624 187.80 188.15 186.00 186.35 -1.15 762 1,089 +287 Hover/Click
Oct22 220624 185.20 185.20 185.20 185.20 -1.15        
Total Volume and Open Interest 10,890 68,133 -725  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220624 136~250 137~160 135~250 136~010 -1~020 373,302 1,179,718 +2,639 Hover/Click
Dec22 220624 135~150 135~170 135~140 135~160 -0~310 3 7 +0 Hover/Click
Mar23 220624 135~160 135~160 135~160 135~160 -0~310       Hover/Click
Total Volume and Open Interest 373,305 1,179,725 +2,639  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220624 117~170 118~000 117~070 117~110 -0~100 1,702,409 3,381,172 -58,056 Hover/Click
Dec22 220624 117~110 117~260 116~285 117~065 -0~045 6 106 +3 Hover/Click
Mar23 220624 117~065 117~065 117~065 117~065 -0~045       Hover/Click
Total Volume and Open Interest 1,702,415 3,381,278 -58,053  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220624 112~030 112~072 111~280 111~290 -0~034 252 2,827 -187 Hover/Click
Sep22 220624 111~146 111~274 111~096 111~134 -0~040 1,038,878 3,865,851 +14,637 Hover/Click
Dec22 220624 111~134 111~134 111~134 111~134 -0~040       Hover/Click
Total Volume and Open Interest 1,039,130 3,868,678 +14,450  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220624 105~050 105~050 105~026 105~026 -0~014 1,992 17,604 -342 Hover/Click
Sep22 220624 104~242 104~293 104~207 104~231 -0~010 547,395 2,058,870 -10,101 Hover/Click
Dec22 220624 104~221 104~221 104~221 104~221 -0~010       Hover/Click
Total Volume and Open Interest 549,387 2,076,474 -10,443  
Eurodollars(CME) Weekly Monthly
Sep22 220624 96.695 96.790 96.670 96.750 +0.060 128,176 1,040,462 -6,772 Hover/Click
Dec22 220624 96.235 96.345 96.185 96.265 +0.045 273,133 1,459,626 +18,892 Hover/Click
Mar23 220624 96.280 96.380 96.215 96.270 +0.005 150,379 1,028,094 +11,385 Hover/Click
Jun23 220624 96.400 96.500 96.325 96.365 -0.020 135,726 749,369 -1,748 Hover/Click
Sep23 220624 96.540 96.655 96.480 96.505 -0.030 126,604 822,254 -6,749 Hover/Click
Dec23 220624 96.655 96.770 96.595 96.625 -0.035 154,669 1,085,350 -10,677 Hover/Click
Mar24 220624 96.760 96.875 96.695 96.725 -0.050 98,370 435,314 +5,406 Hover/Click
Jun24 220624 96.855 96.965 96.785 96.815 -0.060 62,190 407,024 +219 Hover/Click
Sep24 220624 96.915 97.020 96.840 96.870 -0.065 81,020 415,919 -3,337 Hover/Click
Dec24 220624 96.950 97.035 96.865 96.895 -0.065 75,380 713,396 -1,311 Hover/Click
Mar25 220624 96.995 97.060 96.905 96.925 -0.070 45,654 249,204 -1,082 Hover/Click
Jun25 220624 96.985 97.060 96.910 96.930 -0.070 39,345 145,765 +2,395 Hover/Click
Sep25 220624 96.990 97.040 96.905 96.920 -0.075 31,390 120,158 -3,691 Hover/Click
Dec25 220624 96.965 97.015 96.880 96.900 -0.080 27,497 147,317 +1,289 Hover/Click
Mar26 220624 96.950 96.985 96.860 96.875 -0.085 27,126 74,477 -476 Hover/Click
Jun26 220624 96.925 96.955 96.835 96.850 -0.090 22,449 67,186 +1,789 Hover/Click
Sep26 220624 96.915 96.935 96.810 96.835 -0.085 14,951 93,742 +1,100 Hover/Click
Dec26 220624 96.860 96.900 96.775 96.800 -0.085 15,302 60,681 +116 Hover/Click
Total Volume and Open Interest 1,593,079 9,431,841 +20,668  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220624 152~10 153~10 150~10 150~20 -2~06 167,848 1,284,651 +3,797  
Dec22 220624 150~14 150~14 150~14 150~14 -2~06        
Total Volume and Open Interest 167,848 1,284,651 +3,797  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220624 126~010 126~205 125~160 125~225 -0~180 329,526 1,215,344 +6,605  
Dec22 220624 125~225 125~225 125~225 125~225 -0~180        
Total Volume and Open Interest 329,526 1,215,344 +6,605  
30 Day Federal Funds(CBOT)
Jun22 220624 98.795 98.795 98.793 98.795 +0.002 4,848 167,430 -2,060  
Jul22 220624 98.315 98.320 98.310 98.320 +0.005 75,338 379,319 +26,632  
Aug22 220624 97.695 97.740 97.685 97.725 +0.025 124,026 255,191 +9,231  
Sep22 220624 97.520 97.570 97.510 97.555 +0.030 35,389 131,403 +10,233  
Oct22 220624 97.105 97.180 97.090 97.150 +0.040 60,925 178,792 +2,624  
Nov22 220624 96.755 96.860 96.730 96.810 +0.060 50,527 168,816 +1,934  
Total Volume and Open Interest 470,704 1,709,539 +63,236  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220623 147.72 148.57 147.72 148.54 +0.77 12,982 14,960 -507 Hover/Click
Dec22 220623 148.54 148.54 148.54 148.54 +0.77       Hover/Click
Mar23 220623 148.54 148.54 148.54 148.54 +0.77       Hover/Click
Total Volume and Open Interest 12,982 14,960 -507  
Euro-Buxl(EUREX)
Sep22 220624 161.38 163.66 159.34 161.88 -0.44 75,556 234,453 -2,372  
Dec22 220624 160.34 160.34 160.34 160.34 -0.44        
Mar23 220624 158.86 158.86 158.86 158.86 -0.44        
Total Volume and Open Interest 75,556 234,453 -2,372  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220624 147.70 149.00 146.91 147.94 -0.25 889,856 1,466,415 +53,166 Hover/Click
Dec22 220624 145.43 145.43 145.43 145.43 -0.25 0 167 +0 Hover/Click
Mar23 220624 145.92 145.92 145.92 145.92 -0.25       Hover/Click
Total Volume and Open Interest 889,856 1,466,582 +53,166  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220624 123.37 123.96 123.00 123.50 -0.04 511,050 1,865,664 +24,972 Hover/Click
Dec22 220624 123.10 123.10 123.10 123.10 -0.06 0 7 +0 Hover/Click
Mar23 220624 122.74 122.74 122.74 122.74 -0.04       Hover/Click
Total Volume and Open Interest 511,050 1,865,671 +24,972  
Euro-Schatz(EUREX)
Sep22 220624 108.80 109.03 108.69 108.88 +0.01 418,322 2,147,820 +31,881  
Dec22 220624 108.59 108.59 108.59 108.59 +0.01 0 18 +0  
Mar23 220624 108.44 108.44 108.44 108.44 +0.01        
Total Volume and Open Interest 418,322 2,147,838 +31,881  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220624 99.445 99.445 99.380 99.420 +0.020 0 1,349 +0  
Dec22 220624 98.720 98.765 98.705 98.765 +0.025 2 195 +2  
Total Volume and Open Interest 167 3,177 +167  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220624 116~24 117~00 114~26 116~07 +0~01 0 21,415 -444 Hover/Click
Sep22 220624 114~04 114~18 113~12 113~31 -0~05 259,267 620,065 -3,911 Hover/Click
Total Volume and Open Interest 259,267 641,535 -4,355  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344 Hover/Click
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703 Hover/Click
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157 Hover/Click
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516 Hover/Click
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928 Hover/Click
Dec23 211217 98.76 98.79 98.73 98.76 +0.01 13,249 310,787 -235 Hover/Click
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep22 220624 99.385 99.475 99.385 99.435 +0.035 93,078 580,793 -5,327  
Dec22 220624 98.705 98.850 98.695 98.790 +0.050 151,031 710,003 +3,334  
Mar23 220624 98.275 98.440 98.245 98.360 +0.045 138,918 640,901 -2,737  
Total Volume and Open Interest 1,053,377 4,416,056 -7,698  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220624 97.21 97.33 97.21 97.26 +0.06 38,573 183,448 -375  
Dec22 220624 96.26 96.41 96.25 96.38 +0.12 41,439 175,781 -5,417  
Mar23 220624 95.85 96.04 95.84 96.00 +0.14 21,289 126,317 -2,640  
Jun23 220624 95.74 95.99 95.74 95.91 +0.15 20,580 113,305 -3,811  
Sep23 220624 95.77 96.06 95.77 95.95 +0.16 14,844 123,681 -4,618  
Dec23 220624 95.85 96.12 95.85 96.01 +0.15 11,720 65,482 -1,464  
Mar24 220624 95.94 96.14 95.94 96.04 +0.15 5,239 51,739 -1,291  
Jun24 220624 95.92 96.18 95.91 96.07 +0.16 7,153 22,273 +1,805  
Sep24 220624 96.04 96.16 96.04 96.10 +0.16 402 818 +175  
Dec24 220624 96.11 96.11 96.11 96.11 +0.16 22 59 -5  
Total Volume and Open Interest 161,261 863,007 -17,641  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220624 96.07 96.30 96.07 96.22 +0.14 173,209 981,536 +13,099  
Dec22 220624 96.22 96.22 96.22 96.22 +0.14        
Total Volume and Open Interest 173,209 981,536 +13,099  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220624 96.38 96.61 96.38 96.54 +0.16 178,978 746,347 +1,632  
Dec22 220624 96.54 96.54 96.54 96.54 +0.16        
Total Volume and Open Interest 178,978 746,347 +1,632  
Gold(CMX) Weekly Monthly
Jun22 220624 1820.5 1826.5 1815.8 1826.5 +0.8 115 250 -109 Hover/Click
Aug22 220624 1824.2 1833.7 1817.7 1830.3 +0.5 149,553 411,811 -1,821 Hover/Click
Oct22 220624 1833.6 1842.3 1826.7 1839.3 +0.7 2,536 13,695 -445 Hover/Click
Dec22 220624 1843.9 1853.1 1838.0 1850.3 +0.6 6,648 56,431 +1,386 Hover/Click
Feb23 220624 1857.0 1863.5 1849.6 1862.0 +0.5 382 7,971 +2 Hover/Click
Apr23 220624 1869.0 1874.5 1868.7 1873.6 +0.5 202 4,550 +108 Hover/Click
Jun23 220624 1882.5 1885.3 1881.5 1885.3 +0.5 20 2,457 +17 Hover/Click
Aug23 220624 1896.9 1896.9 1896.9 1896.9 +0.1 12 60 +5 Hover/Click
Oct23 220624 1911.0 1911.0 1908.9 1908.9 +0.1 3 26 -2 Hover/Click
Dec23 220624 1913.0 1920.9 1913.0 1920.9 +0.1 2 519 +0 Hover/Click
Feb24 220624 1924.7 1924.7 1924.7 1924.7 +0.1       Hover/Click
Apr24 220624 1933.7 1933.7 1933.7 1933.7 +0.1       Hover/Click
Total Volume and Open Interest 160,002 499,268 -1,008  
Silver(CMX) Weekly Monthly
Jul22 220624 2092.0 2120.5 2054.5 2112.5 +8.3 55,917 35,556 -9,866 Hover/Click
Sep22 220624 2098.0 2124.5 2060.0 2115.9 +6.8 23,262 88,192 +6,847 Hover/Click
Dec22 220624 2112.5 2141.0 2077.0 2131.1 +6.4 796 14,795 +136 Hover/Click
Mar23 220624 2127.0 2149.9 2123.5 2149.9 +6.4 64 2,259 +6 Hover/Click
May23 220624 2164.0 2164.0 2164.0 2164.0 +6.4 3 154 -1 Hover/Click
Jul23 220624 2144.0 2179.1 2144.0 2179.1 +5.8 0 127 +0 Hover/Click
Sep23 220624 2193.7 2193.7 2193.7 2193.7 +5.2 0 14 +0 Hover/Click
Total Volume and Open Interest 80,623 142,602 -2,754  
Platinum(NYMEX) Weekly Monthly
Jul22 220624 902.5 917.9 900.6 903.7 -0.7 19,657 16,603 -3,704 Hover/Click
Oct22 220624 902.5 917.4 900.2 903.3 -0.4 9,755 48,191 +4,213 Hover/Click
Jan23 220624 911.0 915.8 906.0 908.0 -0.9 81 668 +46 Hover/Click
Apr23 220624 913.7 913.7 911.0 913.3 -0.8 4 36 +0 Hover/Click
Total Volume and Open Interest 29,502 65,503 +557  
Palladium(NYMEX) Weekly Monthly
Jun22 220624 1845.40 1845.40 1845.40 1845.40 +30.20 0 3 -4 Hover/Click
Sep22 220624 1820.50 1870.50 1820.50 1854.30 +30.20 1,096 7,571 +38 Hover/Click
Dec22 220624 1864.30 1864.30 1864.30 1864.30 +30.40 13 45 -3 Hover/Click
Total Volume and Open Interest 1,109 7,672 +31  
Copper(CMX) Weekly Monthly
Jul22 220624 374.10 379.80 364.00 374.05 +0.15 67,589 38,784 -7,594 Hover/Click
Sep22 220624 374.45 380.55 364.15 374.45 -0.20 46,539 91,914 +5,837 Hover/Click
Dec22 220624 376.60 381.50 365.35 375.65 -0.45 6,171 34,671 +1,079 Hover/Click
Mar23 220624 378.15 380.75 368.55 376.55 -0.50 1,721 11,456 +606 Hover/Click
May23 220624 374.00 377.40 371.50 377.00 -0.50 93 663 +25 Hover/Click
Total Volume and Open Interest 123,524 186,972 -198  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220624 30568 31508 30538 31487 +815 210,521 68,147 -792 Hover/Click
Dec22 220624 30797 31559 30797 31559 +808 76 110 +25 Hover/Click
Mar23 220624 31720 31720 31720 31720 +802       Hover/Click
Jun23 220624 31798 31798 31798 31798 +803       Hover/Click
Total Volume and Open Interest 210,597 68,257 -767  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220624 3785.25 3919.75 3781.25 3916.25 +116.50 1,660,579 2,238,812 -2,453 Hover/Click
Dec22 220624 3802.25 3933.50 3796.75 3931.50 +116.50 2,205 16,556 +249 Hover/Click
Mar23 220624 3825.50 3955.25 3825.50 3955.25 +117.75 23 1,897 +1 Hover/Click
Jun23 220624 3977.50 3977.50 3977.50 3977.50 +117.00 0 429 +0 Hover/Click
Total Volume and Open Interest 1,662,807 2,259,801 -2,203  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220624 11687.75 12148.50 11684.75 12140.50 +403.00 638,960 243,837 +8,508 Hover/Click
Dec22 220624 11765.75 12209.50 11765.75 12209.50 +403.50 560 1,302 +49 Hover/Click
Mar23 220624 12298.00 12298.00 12219.25 12298.00 +403.00 0 41 +0 Hover/Click
Total Volume and Open Interest 639,520 245,181 +8,557  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220624 2245.10 2335.60 2242.80 2332.70 +78.90 14,039 57,947 +147 Hover/Click
Dec22 220624 2342.20 2342.20 2342.20 2342.20 +79.40 2 1 +0 Hover/Click
Mar23 220624 2346.70 2346.70 2346.70 2346.70 +79.60       Hover/Click
Total Volume and Open Interest 14,041 57,948 +147  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220624 29.10 29.20 28.00 28.48 -0.53 79,027 119,358 -4,672  
Aug22 220624 29.28 29.30 28.35 28.79 -0.39 42,818 55,840 +1,061  
Sep22 220624 29.52 29.55 28.70 29.09 -0.35 17,053 28,270 -422  
Total Volume and Open Interest 156,169 254,069 -3,860  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220624 1154.30 1154.30 1154.30 1154.30 +34.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220624 1703.50 1765.00 1701.80 1761.70 +49.90 226,547 577,842 +8,353 Hover/Click
Dec22 220624 1730.20 1770.00 1730.00 1768.40 +50.10 26 51 +1 Hover/Click
Mar23 220624 1765.70 1765.70 1765.70 1765.70 +52.90 0 2 +0 Hover/Click
Total Volume and Open Interest 226,573 577,895 +8,354  
Nikkei 225(CME)
Sep22 220624 26210 26935 26140 26930 +675 4,191 12,373 -5  
Dec22 220624 26745 26745 26745 26745 +665 1 2 +0  
Total Volume and Open Interest 4,192 12,375 -5  
Nikkei 225(SGX) Weekly Monthly
Sep22 220623 26120 26395 25940 26110 -15 60,104 103,214 -2,410  
Dec22 220623 25890 25890 25890 25890 -15 15 13,004 +4  
Mar23 220623 25840 25840 25840 25840 -10 0 346 +0  
Total Volume and Open Interest 60,954 133,627 -1,599  
Nikkei 225 Mini(JPX)
Sep22 220624 26200 26480 26075 26480 +360 455,716 319,851 +148  
Dec22 220623 25770 26160 25710 25850 -20 18,423 10,477 -612  
Mar23 220623 25780 26090 25675 25830 +20 365 1,958 -9  
Total Volume and Open Interest 652,914 380,967 -10,133  
Nikkei 225(JPX)
Sep22 220624 26200 26480 26070 26480 +360 38,820 225,337 +2,855  
Dec22 220624 25970 26250 25840 26250 +400 97 31,881 -191  
Mar23 220624 26160 26180 26160 26180 +350 1 4,715 +1  
Total Volume and Open Interest 38,918 307,826 +4,865  
Nikkei 225(CME) Yen
Sep22 220624 26160 26875 26080 26870 +675 39,893 50,620 -556  
Dec22 220624 26265 26645 26265 26645 +680 8 20 -2  
Mar23 220624 26560 26560 26560 26560 +665        
Total Volume and Open Interest 39,901 50,640 -558  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220624 26870 26870 26870 26870 +670        
Dec22 220624 26650 26650 26645 26650 +680        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220624 5938.0 6118.5 5902.0 6064.0 +191.5 50,858 259,072 +5,719  
Aug22 220624 5966.0 6059.0 5966.0 6059.0 +190.0 9 14 +0  
Sep22 220624 5914.5 6069.5 5914.0 6054.0 +187.0 17 5,660 -40  
Dec22 220624 6043.0 6043.0 6043.0 6043.0 +188.5 0 14,533 +0  
Mar23 220624 6047.0 6047.0 6047.0 6047.0 +186.5        
Jun23 220624 5930.0 5930.0 5930.0 5930.0 +184.5        
Total Volume and Open Interest 50,884 279,282 +5,679  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220624 21263 21693 21087 21596 +369 118,763 119,069 +3,473  
Jul22 220624 21173 21594 20999 21497 +366 3,253 4,851 +1,818  
Aug22 220624 21094 21650 21094 21470 +376 0 1 +0  
Total Volume and Open Interest 122,409 145,466 +5,394  
DAX(EUREX) Weekly Monthly
Sep22 220624 12927.0 13216.0 12883.0 13116.0 +198.0 61,725 89,439 +3,142  
Dec22 220624 12950.0 13142.0 12950.0 13124.0 +197.0 37 53 +9  
Mar23 220624 13167.0 13167.0 13167.0 13167.0 +202.0        
Total Volume and Open Interest 61,762 89,492 +3,151  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220624 12924.0 13213.0 12883.0 13116.0 +198.0 42,754 12,055 +982  
Dec22 220624 12948.0 13124.0 12948.0 13124.0 +197.0 13 50 +7  
Total Volume and Open Interest 42,767 12,105 +989  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220624 3433 3552 3428 3528 +100 929,837 4,436,005 +20,061  
Dec22 220624 3449 3540 3449 3519 +100 1,242 140,480 -2,326  
Total Volume and Open Interest 931,084 4,583,987 +17,740  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220624 10519 10884 10476 10786 +341 37,049 157,122 +3,427  
Dec22 220624 10790 10833 10779 10779 +340 126 302 +57  
Mar23 220624 10692 10692 10692 10692 +339        
Total Volume and Open Interest 37,175 157,424 +3,484  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220624 6963.50 7193.00 6959.50 7157.50 +188.50 105,453 586,886 +2,731  
Dec22 220624 7165.50 7165.50 7165.50 7165.50 +187.50 1 1,466 +1  
Mar23 220624 7156.50 7156.50 7156.50 7156.50 +187.50        
Total Volume and Open Interest 105,454 588,352 +2,732  
SPI 200(SFE) Weekly Monthly
Sep22 220624 6414.0 6478.0 6377.0 6470.0 +46.0 51,583 237,552 +2,097  
Dec22 220624 6471.0 6471.0 6471.0 6471.0 +46.0 0 509 +0  
Mar23 220624 6404.0 6404.0 6404.0 6404.0 +46.0        
Total Volume and Open Interest 51,585 238,149 +2,096  
FTSE MIB(ISE)
Sep22 220624 21695.00 22155.00 21480.00 22019.00 +497.00 18,812 77,528 +1,236  
Dec22 220624 21820.00 21865.00 21335.00 21849.00 +499.00 8 592 +2  
Mar23 220624 21729.00 21729.00 21729.00 21729.00 +499.00        
Total Volume and Open Interest 18,820 78,120 +1,238  
KOSPI 200(KFE)
Sep22 220623 308.45 310.95 304.50 306.10 -2.20 330,345 308,918 +2,482  
Dec22 220623 309.00 311.50 305.25 306.85 -2.25 344 17,311 -23  
Mar23 220623 305.00 305.00 305.00 305.00 -0.80 1 3,619 -200  
Total Volume and Open Interest 330,696 345,612 +2,265  
GSCI(CME) Weekly Monthly
Jul22 220624 728.40 738.20 723.35 733.70 +8.55 25 1,427 -3  
Aug22 220624 731.20 731.20 731.20 731.20 +8.55        
Sep22 220624 728.70 728.70 728.70 728.70 +3.55        
Total Volume and Open Interest 25 1,427 -3  
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

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf