Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230703 1557.25 1616.50 1556.00 1562.00 +4.75 23,201 6,044 -8,834 Hover/Click
Aug23 230703 1442.00 1504.75 1441.50 1467.75 +25.75 41,257 73,249 +4,133 Hover/Click
Sep23 230703 1355.50 1412.00 1355.50 1377.50 +22.00 16,354 46,503 +906 Hover/Click
Nov23 230703 1343.75 1391.75 1343.25 1353.75 +10.50 99,745 308,239 -3,522 Hover/Click
Jan24 230703 1346.50 1393.75 1346.50 1359.25 +12.50 20,312 52,559 +420 Hover/Click
Mar24 230703 1329.00 1370.50 1328.50 1343.00 +17.00 8,857 57,992 +106 Hover/Click
May24 230703 1320.00 1358.25 1317.75 1335.00 +20.50 4,077 30,527 +424 Hover/Click
Jul24 230703 1318.50 1351.75 1310.00 1331.25 +23.50 2,025 15,538 -176 Hover/Click
Aug24 230703 1300.00 1322.00 1300.00 1305.50 +23.75 2 938 +0 Hover/Click
Sep24 230703 1265.25 1265.25 1257.00 1257.00 +27.75 1 988 +1 Hover/Click
Nov24 230703 1210.00 1251.25 1209.25 1238.00 +31.25 872 7,816 -186 Hover/Click
Jan25 230703 1241.25 1241.25 1241.25 1241.25 +31.50 1 87 +0 Hover/Click
Mar25 230703 1231.25 1231.25 1231.25 1231.25 +29.00 0 5 +0 Hover/Click
May25 230703 1202.00 1225.00 1202.00 1225.00 +31.50 0 850 +0 Hover/Click
Total Volume and Open Interest 216,707 601,685 -6,728  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230703 433.40 433.40 417.40 418.60 -0.60 11,138 2,889 -6,122 Hover/Click
Aug23 230703 414.40 433.70 410.40 411.70 -2.20 26,791 87,813 +217 Hover/Click
Sep23 230703 406.20 425.00 404.80 405.60 -0.50 12,876 64,691 +23 Hover/Click
Oct23 230703 398.60 416.90 397.20 398.00 -0.80 6,894 41,585 -363 Hover/Click
Dec23 230703 397.30 415.20 395.40 396.00 -1.30 46,128 188,281 -814 Hover/Click
Jan24 230703 395.00 411.90 392.90 393.50 -1.00 11,195 41,987 -336 Hover/Click
Mar24 230703 386.50 401.70 385.70 386.10 +0.60 5,603 23,280 -208 Hover/Click
May24 230703 381.30 395.00 380.50 380.90 +0.70 2,951 13,986 +483 Hover/Click
Jul24 230703 380.50 393.40 380.40 380.60 +1.20 1,300 6,839 +49 Hover/Click
Aug24 230703 384.80 388.10 377.40 377.40 +1.10 344 1,879 +102 Hover/Click
Total Volume and Open Interest 125,721 478,217 -6,876  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230703 65.00 67.29 65.00 67.02 +2.01 11,506 2,885 -6,489 Hover/Click
Aug23 230703 61.87 63.97 61.56 63.67 +1.97 39,770 86,971 -4,467 Hover/Click
Sep23 230703 60.37 62.35 60.12 61.74 +1.54 22,794 57,846 +1,982 Hover/Click
Oct23 230703 59.61 61.37 59.26 60.74 +1.38 18,307 36,403 +1,438 Hover/Click
Dec23 230703 59.03 60.85 58.64 60.19 +1.22 62,263 176,349 +1,453 Hover/Click
Jan24 230703 58.53 60.31 58.14 59.69 +1.29 7,686 34,436 +238 Hover/Click
Mar24 230703 57.45 59.48 57.31 58.92 +1.48 6,199 27,440 -57 Hover/Click
May24 230703 56.60 58.71 56.50 58.18 +1.59 2,644 19,098 +250 Hover/Click
Jul24 230703 55.73 57.91 55.72 57.49 +1.73 2,085 22,860 -41 Hover/Click
Aug24 230703 56.16 56.72 55.54 56.72 +1.87 207 2,002 +0 Hover/Click
Total Volume and Open Interest 174,234 473,580 -5,785  
Canola(WCE) Weekly Monthly
Jul23 230630 746.9 746.9 746.9 746.9 +17.7 4,511 1,756 -4,249 Hover/Click
Nov23 230630 709.4 741.8 707.2 736.4 +25.4 17,463 145,270 -1,501 Hover/Click
Jan24 230630 714.9 747.8 712.5 742.9 +26.4 3,278 27,870 +557 Hover/Click
Mar24 230630 717.0 752.5 714.4 747.7 +28.9 889 15,148 +111 Hover/Click
May24 230630 723.9 754.3 723.9 751.0 +29.5 207 5,816 +37 Hover/Click
Total Volume and Open Interest 26,470 200,604 -4,944  
Corn(CBOT) Weekly Monthly
Jul23 230703 558.50 568.25 553.25 557.25 +2.75 42,588 9,069 -18,151 Hover/Click
Sep23 230703 486.25 499.00 483.25 488.00 -0.50 131,752 449,670 +5,626 Hover/Click
Dec23 230703 492.25 505.00 488.75 493.50 -1.25 179,685 509,906 +5,683 Hover/Click
Mar24 230703 502.50 516.25 500.50 504.50 -2.00 29,138 101,702 +1,432 Hover/Click
May24 230703 512.25 523.00 507.75 511.00 -2.50 9,776 32,226 -443 Hover/Click
Jul24 230703 514.00 525.75 510.75 514.00 -2.25 11,426 54,132 +640 Hover/Click
Sep24 230703 497.75 506.50 494.00 498.75 +0.75 1,038 10,914 +31 Hover/Click
Dec24 230703 495.25 506.50 491.75 498.00 +1.25 4,963 38,820 +73 Hover/Click
Mar25 230703 506.00 515.75 506.00 507.25 +1.25 46 1,406 +23 Hover/Click
May25 230703 513.75 513.75 511.25 511.25 +1.25 10 69 +4 Hover/Click
Total Volume and Open Interest 410,460 1,210,278 -5,092  
Wheat(CBOT) Weekly Monthly
Jul23 230703 630.00 642.25 628.25 628.50 -7.75 13,944 2,083 -6,512 Hover/Click
Sep23 230703 649.00 655.75 638.00 641.75 -9.25 57,733 144,683 +1,620 Hover/Click
Dec23 230703 666.75 674.25 657.25 660.75 -8.50 17,498 85,117 -222 Hover/Click
Mar24 230703 680.00 690.50 673.75 677.00 -8.25 6,650 27,424 -295 Hover/Click
May24 230703 687.75 699.50 683.00 685.75 -8.00 2,464 10,741 +6 Hover/Click
Jul24 230703 691.50 704.00 689.00 691.00 -6.75 875 14,167 -11 Hover/Click
Total Volume and Open Interest 99,604 289,938 -5,416  
Wheat(KCBT) Weekly Monthly
Jul23 230703 791.00 823.50 791.00 798.75 -2.50 3,164 707 -1,855 Hover/Click
Sep23 230703 799.00 824.25 787.25 796.50 -3.50 20,946 75,857 -836 Hover/Click
Dec23 230703 800.25 824.00 789.50 798.75 -1.50 8,738 46,494 -1,867 Hover/Click
Mar24 230703 796.75 818.75 786.50 796.25 unch 3,110 19,581 -576 Hover/Click
May24 230703 787.50 808.25 783.75 788.25 +0.75 998 3,220 -70 Hover/Click
Jul24 230703 767.25 783.25 759.50 761.75 -6.50 366 3,265 -18 Hover/Click
Sep24 230703 759.25 775.50 757.75 760.00 -6.25 71 610 +23 Hover/Click
Total Volume and Open Interest 37,404 150,434 -5,198  
Wheat(MGE) Weekly Monthly
Jul23 230703 815.25 815.25 815.25 815.25 +13.25 1,176 0 -743 Hover/Click
Sep23 230703 816.75 835.00 807.25 809.25 -7.75 7,057 29,574 +193 Hover/Click
Dec23 230703 820.00 843.00 816.50 818.25 -8.25 2,288 12,771 +134 Hover/Click
Mar24 230703 835.00 849.25 825.25 825.50 -9.00 183 3,529 +50 Hover/Click
May24 230703 840.00 844.25 825.50 825.50 -9.00 4 205 +0 Hover/Click
Jul24 230703 810.75 810.75 810.75 810.75 -4.00 3 114 +0 Hover/Click
Total Volume and Open Interest 10,713 46,495 -367  
Oats(CBOT) Weekly Monthly
Jul23 230703 379.25 379.25 379.25 379.25 +2.00 356 644 -111 Hover/Click
Sep23 230703 388.00 395.00 387.25 387.75 -1.75 419 1,248 +107 Hover/Click
Dec23 230703 407.50 412.75 405.25 405.75 -2.25 506 2,142 +26 Hover/Click
Mar24 230703 420.00 424.25 420.00 420.25 -1.25 46 230 +33 Hover/Click
Total Volume and Open Interest 1,327 4,277 +55  
Rough Rice(CBOT) Weekly Monthly
Jul23 230703 18.50 18.50 18.05 18.05 -0.01 65 476 -51 Hover/Click
Sep23 230703 14.98 15.14 14.97 14.98 -0.01 919 7,194 -140 Hover/Click
Nov23 230703 15.18 15.18 15.11 15.11 +0.01 87 941 +29 Hover/Click
Jan24 230703 15.29 15.29 15.29 15.29 +0.02 17 70 +8 Hover/Click
Total Volume and Open Interest 1,088 8,684 -154  
Live Cattle(CME) Weekly Monthly
Aug23 230703 176.880 177.350 176.100 176.830 -0.355 24,135 137,807 +1,119 Hover/Click
Oct23 230703 179.000 179.685 178.650 179.330 -0.220 12,660 94,788 +2,262 Hover/Click
Dec23 230703 183.350 183.685 182.650 183.435 -0.100 9,258 57,621 +2,147 Hover/Click
Feb24 230703 186.950 187.050 186.050 186.935 -0.015 4,694 25,924 +500 Hover/Click
Apr24 230703 188.435 188.700 187.550 188.630 +0.250 2,596 15,025 +136 Hover/Click
Jun24 230703 182.000 182.380 181.285 182.285 +0.250 2,470 12,009 +649 Hover/Click
Total Volume and Open Interest 57,053 346,837 +6,462  
Feeder Cattle(CME) Weekly Monthly
Aug23 230703 246.600 247.985 245.650 247.900 +0.320 6,096 26,277 +162 Hover/Click
Sep23 230703 250.400 251.550 249.185 251.380 +0.550 2,787 11,393 +70 Hover/Click
Oct23 230703 252.100 253.535 251.150 253.150 +0.615 1,676 6,901 +140 Hover/Click
Nov23 230703 252.100 253.800 251.450 253.235 +0.585 1,284 6,749 +56 Hover/Click
Jan24 230703 250.630 251.850 249.735 251.380 +0.630 534 4,639 -84 Hover/Click
Mar24 230703 250.035 251.850 250.035 251.550 +0.800 219 1,576 -30 Hover/Click
Apr24 230703 252.900 254.500 252.685 254.400 +1.165 85 615 +21 Hover/Click
Total Volume and Open Interest 12,708 58,435 +344  
Lean Hogs(CME) Weekly Monthly
Jul23 230703 95.700 98.350 95.530 97.830 +2.180 5,704 18,124 -374 Hover/Click
Aug23 230703 92.600 95.330 92.150 94.330 +1.730 19,575 71,892 +463 Hover/Click
Oct23 230703 78.300 80.400 77.800 79.600 +1.220 11,295 41,941 +542 Hover/Click
Dec23 230703 75.000 76.330 74.480 75.600 +0.450 7,884 31,371 +630 Hover/Click
Feb24 230703 80.380 81.430 79.650 80.380 -0.400 4,173 18,530 +147 Hover/Click
Apr24 230703 85.800 86.530 84.700 85.430 -0.770 2,474 10,019 +697 Hover/Click
May24 230703 90.150 90.150 89.330 89.330 -0.400 9 339 +5  
Jun24 230703 95.780 96.550 94.900 95.380 -0.700 669 2,878 +266 Hover/Click
Total Volume and Open Interest 51,901 195,954 +2,428  
Class III Milk(CME) Weekly Monthly
Jun23 230628 14.91 14.91 14.91 14.91 -0.01 47 6,852 -23 Hover/Click
Jul23 230703 14.18 14.20 13.93 14.15 -0.03 833 7,513 +1,008 Hover/Click
Aug23 230703 14.93 15.05 14.53 14.80 -0.06 729 6,715 +10 Hover/Click
Sep23 230703 16.10 16.10 15.75 15.88 -0.14 294 3,693 +180 Hover/Click
Oct23 230703 16.97 16.97 16.73 16.80 -0.12 92 2,242 -1 Hover/Click
Nov23 230703 17.54 17.54 17.38 17.45 -0.09 23 1,645 +8 Hover/Click
Dec23 230703 17.65 17.72 17.52 17.52 -0.13 18 1,337 -7 Hover/Click
Jan24 230703 17.66 17.66 17.66 17.66 -0.07 7 458 +5 Hover/Click
Feb24 230703 17.75 17.75 17.75 17.75 unch 1 406 +0 Hover/Click
Mar24 230703 17.75 17.75 17.75 17.75 -0.09 0 410 +0 Hover/Click
Apr24 230703 17.80 17.80 17.80 17.80 unch 0 277 +0 Hover/Click
May24 230703 17.80 17.80 17.80 17.80 unch 0 276 +0 Hover/Click
Jun24 230703 17.78 17.78 17.78 17.78 unch 2 267 +0 Hover/Click
Total Volume and Open Interest 1,999 25,594 +1,203  
Cocoa(ICE) Weekly Monthly
Jul23 230703 3306 3364 3306 3364 +46 3 559 -103 Hover/Click
Sep23 230703 3357 3414 3305 3399 +46 28,260 155,407 -2,907 Hover/Click
Dec23 230703 3364 3424 3318 3411 +48 13,217 104,833 -1,135 Hover/Click
Mar24 230703 3331 3386 3292 3377 +47 4,290 51,582 -611 Hover/Click
May24 230703 3297 3351 3263 3343 +49 1,999 14,295 +180 Hover/Click
Jul24 230703 3266 3322 3238 3314 +50 678 8,303 +302 Hover/Click
Sep24 230703 3235 3291 3207 3284 +51 189 4,658 -9 Hover/Click
Total Volume and Open Interest 48,707 341,413 -4,248  
Coffee "C"(ICE) Weekly Monthly
Jul23 230703 165.20 165.20 162.50 162.50 +1.50 10 362 -5 Hover/Click
Sep23 230703 159.90 162.60 159.40 160.50 +1.50 22,487 94,827 +1,626 Hover/Click
Dec23 230703 159.00 161.60 158.65 159.70 +1.60 9,880 45,590 +32 Hover/Click
Mar24 230703 159.65 162.15 159.30 160.30 +1.65 4,323 21,131 +237 Hover/Click
May24 230703 160.80 163.30 160.60 161.60 +1.80 2,054 9,814 -8 Hover/Click
Jul24 230703 161.90 164.55 161.85 162.95 +2.05 757 5,012 +149 Hover/Click
Total Volume and Open Interest 40,724 184,327 +2,270  
Orange Juice(ICE) Weekly Monthly
Jul23 230703 277.00 278.00 275.50 278.00 +6.25 83 362 -81 Hover/Click
Sep23 230703 253.50 253.50 250.00 252.50 -2.25 389 7,118 +47 Hover/Click
Nov23 230703 246.55 247.75 245.10 246.60 -2.80 24 877 +9 Hover/Click
Jan24 230703 243.00 243.80 239.00 243.80 -1.10 1 84 +1 Hover/Click
Mar24 230703 238.10 241.45 238.10 241.45 -0.85 0 13 +0 Hover/Click
May24 230703 231.00 231.00 231.00 231.00 +2.70 0 7 +0 Hover/Click
Total Volume and Open Interest 497 8,461 -24  
Sugar #11(ICE) Weekly Monthly
Oct23 230703 22.87 23.61 22.78 23.32 +0.53 108,917 395,321 -4,175 Hover/Click
Mar24 230703 22.96 23.68 22.87 23.39 +0.50 55,347 199,800 +2,463 Hover/Click
May24 230703 21.69 22.32 21.63 22.08 +0.44 13,901 85,794 +2,248 Hover/Click
Jul24 230703 21.24 21.72 21.06 21.53 +0.43 8,016 94,350 -262 Hover/Click
Oct24 230703 20.90 21.44 20.83 21.26 +0.41 3,473 41,265 -38 Hover/Click
Mar25 230703 20.93 21.36 20.76 21.19 +0.38 1,735 23,821 -184 Hover/Click
May25 230703 19.98 20.38 19.78 20.25 +0.38 850 6,500 -187 Hover/Click
Jul25 230703 19.42 19.89 19.26 19.78 +0.36 752 6,332 -36 Hover/Click
Total Volume and Open Interest 216,573 870,076 -11,075  
London Cocoa(LCE) Weekly Monthly
Jul23 230703 2722 2859 2719 2858 +136 1,766 32,431 -692 Hover/Click
Sep23 230703 2604 2663 2592 2660 +47 7,861 92,399 -705 Hover/Click
Dec23 230703 2560 2605 2541 2603 +40 4,561 62,151 +227 Hover/Click
Mar24 230703 2507 2548 2485 2546 +38 4,362 96,306 -466 Hover/Click
May24 230703 2467 2507 2441 2505 +39 2,676 28,296 +532 Hover/Click
Jul24 230703 2440 2475 2412 2475 +37 1,097 12,920 +160 Hover/Click
Sep24 230703 2417 2453 2387 2450 +36 601 6,765 -156 Hover/Click
Total Volume and Open Interest 24,077 338,175 -913  
London Sugar(LCE) Weekly Monthly
Aug23 230703 632.70 649.80 627.40 643.30 +9.90 4,653 19,433 -532 Hover/Click
Oct23 230703 630.80 646.50 625.90 640.60 +12.40 7,731 30,804 +250 Hover/Click
Dec23 230703 629.30 643.20 625.50 637.40 +10.10 2,458 18,843 +39 Hover/Click
Mar24 230703 625.10 638.80 622.30 633.50 +9.70 969 10,205 +172 Hover/Click
May24 230703 615.30 629.10 614.80 625.00 +8.50 489 6,211 +163 Hover/Click
Total Volume and Open Interest 16,779 91,696 +28  
Cotton(ICE) Weekly Monthly
Jul23 230703 83.29 83.43 83.29 83.43 +0.59 4 4 -4 Hover/Click
Oct23 230703 82.15 83.00 82.00 82.56 +0.98 16 114 -7 Hover/Click
Dec23 230703 80.31 81.94 79.92 81.41 +1.04 18,030 126,336 -620 Hover/Click
Mar24 230703 80.05 81.72 80.00 81.24 +0.99 4,802 26,544 +220 Hover/Click
May24 230703 80.39 81.79 80.15 81.34 +1.00 1,285 6,987 +38 Hover/Click
Jul24 230703 80.70 81.83 80.55 81.43 +1.04 571 5,524 -37 Hover/Click
Total Volume and Open Interest 24,927 175,174 -357  
Lumber(CME) Weekly Monthly
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Aug23 230703 70.45 71.77 69.69 69.79 -0.85 292,865 335,154 -9,844 Hover/Click
Sep23 230703 70.61 71.88 69.82 69.91 -0.87 106,169 298,693 -1,852 Hover/Click
Oct23 230703 70.69 71.77 69.72 69.80 -0.92 64,946 172,786 -2,523 Hover/Click
Nov23 230703 70.58 71.61 69.53 69.62 -0.96 35,120 89,464 -974 Hover/Click
Dec23 230703 70.23 71.40 69.32 69.41 -0.99 57,940 217,058 -853 Hover/Click
Jan24 230703 69.94 71.11 69.09 69.18 -1.02 10,554 57,303 -17 Hover/Click
Feb24 230703 69.72 70.90 68.87 68.94 -1.04 5,325 29,845 +768 Hover/Click
Mar24 230703 69.57 70.53 68.61 68.69 -1.07 11,407 59,504 -1,050 Hover/Click
Apr24 230703 69.24 70.02 68.44 68.44 -1.08 3,387 25,460 +592 Hover/Click
May24 230703 69.23 69.42 68.10 68.19 -1.09 1,048 19,378 -18 Hover/Click
Jun24 230703 69.05 69.88 67.83 67.91 -1.11 20,140 118,425 -186 Hover/Click
Jul24 230703 68.47 69.33 67.58 67.62 -1.11 943 21,569 +131 Hover/Click
Aug24 230703 68.46 68.46 66.95 67.34 -1.11 724 14,555 -28 Hover/Click
Sep24 230703 67.00 67.05 67.00 67.05 -1.11 2,386 37,815 -314 Hover/Click
Oct24 230703 66.79 66.79 66.79 66.79 -1.11 229 13,148 -28 Hover/Click
Nov24 230703 66.55 66.55 66.55 66.55 -1.11 447 16,801 -216 Hover/Click
Total Volume and Open Interest 642,881 1,838,738 -14,939  
e-miNY Crude Oil(NYM)
Aug23 230703 70.450 71.775 69.675 69.800 -0.850 13,631 2,397 -88  
Sep23 230703 70.875 71.875 69.900 69.900 -0.875 895 739 -42  
Oct23 230703 70.575 71.675 69.775 69.800 -0.925 46 87 -2  
Nov23 230703 70.325 71.300 69.625 69.625 -0.950 41 24 -1  
Dec23 230703 70.100 71.350 69.350 69.400 -1.000 158 472 -27  
Jan24 230703 69.650 69.650 69.175 69.175 -1.025 3 29 +1  
Feb24 230703 69.900 69.900 68.950 68.950 -1.025 2 15 +0  
Mar24 230703 68.700 68.700 68.700 68.700 -1.050 0 9 +0  
Apr24 230703 68.450 68.450 68.450 68.450 -1.075 0 3 +0  
May24 230703 68.200 68.200 68.200 68.200 -1.075        
Total Volume and Open Interest 14,782 3,893 -158  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230703 243.66 246.82 237.50 237.73 -7.03 41,525 70,817 +1,253 Hover/Click
Sep23 230703 243.51 246.09 237.31 237.51 -6.69 24,884 43,047 +542 Hover/Click
Oct23 230703 243.15 245.56 237.21 237.41 -6.37 12,666 36,808 -198 Hover/Click
Nov23 230703 243.56 243.78 236.85 237.06 -6.00 6,701 27,064 +560 Hover/Click
Dec23 230703 241.62 243.32 236.21 236.40 -5.69 10,881 40,781 +835 Hover/Click
Jan24 230703 241.58 241.91 235.85 236.08 -5.42 2,853 14,574 -69 Hover/Click
Feb24 230703 240.74 241.07 235.37 235.44 -5.22 1,785 6,864 -100 Hover/Click
Mar24 230703 238.06 238.46 233.80 234.00 -5.11 2,869 11,470 +635 Hover/Click
Apr24 230703 236.11 236.11 231.72 231.72 -4.96 981 6,924 +462 Hover/Click
May24 230703 230.16 230.16 230.16 230.16 -4.89 495 3,484 +123 Hover/Click
Jun24 230703 234.02 234.02 228.86 228.93 -4.83 1,293 15,743 +44 Hover/Click
Jul24 230703 232.84 232.84 228.51 228.51 -4.71 150 1,734 +43 Hover/Click
Aug24 230703 228.32 228.32 228.32 228.32 -4.64 50 1,055 +9 Hover/Click
Sep24 230703 228.17 228.17 228.17 228.17 -4.62 30 1,707 -14 Hover/Click
Total Volume and Open Interest 117,636 299,537 -90  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230703 253.64 256.39 246.05 246.24 -8.25 66,412 96,009 -619 Hover/Click
Sep23 230703 245.47 248.15 238.92 239.11 -7.14 43,403 73,684 +1,710 Hover/Click
Oct23 230703 221.49 223.67 215.95 216.11 -5.69 19,408 49,391 -736 Hover/Click
Nov23 230703 214.28 217.10 210.29 210.47 -5.15 8,395 23,206 +78 Hover/Click
Dec23 230703 210.90 212.96 206.62 206.79 -4.73 6,031 24,494 +409 Hover/Click
Jan24 230703 208.41 210.04 205.00 205.19 -4.62 2,055 20,092 +71 Hover/Click
Feb24 230703 210.74 210.74 205.12 205.27 -4.56 986 7,015 +275 Hover/Click
Mar24 230703 211.00 211.00 206.36 206.36 -4.57 375 6,446 +127 Hover/Click
Apr24 230703 227.90 227.90 223.62 223.62 -4.42 255 2,956 -23 Hover/Click
May24 230703 227.61 227.61 223.47 223.47 -4.37 189 1,199 -49 Hover/Click
Total Volume and Open Interest 171,471 318,972 -7,734  
e-miNY RBOB Gasoline(NYM)
Aug23 230703 246.20 246.20 246.20 246.20 -8.29 0 1 +0  
Sep23 230703 239.10 239.11 239.10 239.10 -7.15        
Oct23 230703 216.10 216.11 216.10 216.10 -5.70        
Nov23 230703 210.50 210.50 210.47 210.50 -5.12        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug23 230703 2.729 2.746 2.670 2.709 -0.089 118,610 177,047 +1,870 Hover/Click
Sep23 230703 2.710 2.728 2.661 2.702 -0.072 64,208 278,240 +1,452 Hover/Click
Oct23 230703 2.792 2.802 2.742 2.784 -0.063 38,355 113,861 -145 Hover/Click
Nov23 230703 3.165 3.173 3.117 3.169 -0.042 14,722 84,587 +732 Hover/Click
Dec23 230703 3.576 3.600 3.540 3.597 -0.025 7,308 44,382 +453 Hover/Click
Jan24 230703 3.812 3.824 3.771 3.820 -0.029 13,144 79,673 -177 Hover/Click
Feb24 230703 3.737 3.754 3.701 3.752 -0.023 3,226 36,919 +256 Hover/Click
Mar24 230703 3.469 3.490 3.424 3.486 -0.017 5,552 65,840 +690 Hover/Click
Apr24 230703 3.160 3.180 3.124 3.178 -0.007 5,680 62,947 -18 Hover/Click
May24 230703 3.141 3.160 3.114 3.159 -0.008 2,829 29,699 +329 Hover/Click
Jun24 230703 3.238 3.254 3.214 3.253 -0.007 1,553 14,011 +249 Hover/Click
Jul24 230703 3.355 3.362 3.324 3.358 -0.005 1,493 13,756 -75 Hover/Click
Aug24 230703 3.395 3.404 3.372 3.402 -0.002 809 11,959 +141 Hover/Click
Sep24 230703 3.373 3.375 3.344 3.373 -0.003 653 12,300 +135 Hover/Click
Oct24 230703 3.447 3.454 3.412 3.447 -0.006 1,926 36,731 +202 Hover/Click
Nov24 230703 3.746 3.771 3.746 3.765 -0.010 599 13,784 -6 Hover/Click
Total Volume and Open Interest 284,856 1,239,972 +6,512  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230703 75.11 76.60 74.56 74.65 -0.76 317,853 541,875 +1,341 Hover/Click
Oct23 230703 75.00 76.43 74.40 74.47 -0.83 157,032 323,758 +2,414 Hover/Click
Nov23 230703 74.85 76.18 74.13 74.21 -0.91 76,480 194,264 +1,279 Hover/Click
Dec23 230703 74.71 75.93 73.87 73.94 -0.97 110,725 286,783 -3,754 Hover/Click
Jan24 230703 74.40 75.64 73.58 73.65 -1.01 28,618 87,828 +1,168 Hover/Click
Feb24 230703 74.16 75.37 73.30 73.37 -1.05 18,706 86,530 +400 Hover/Click
Mar24 230703 74.16 75.10 73.05 73.12 -1.06 29,374 69,193 -164 Hover/Click
Apr24 230703 73.87 74.84 72.82 72.89 -1.07 6,255 23,126 +146 Hover/Click
May24 230703 73.59 74.62 72.61 72.66 -1.07 5,257 27,898 +93 Hover/Click
Jun24 230703 73.51 74.39 72.37 72.44 -1.07 30,782 112,133 -5,413 Hover/Click
Jul24 230703 73.03 73.61 72.20 72.21 -1.08 1,320 19,550 -32 Hover/Click
Aug24 230703 73.40 73.40 71.99 71.99 -1.09 640 16,369 -4 Hover/Click
Sep24 230703 71.77 71.77 71.77 71.77 -1.09 3,567 26,967 +282 Hover/Click
Oct24 230703 71.55 71.55 71.55 71.55 -1.09 328 14,003 -48 Hover/Click
Total Volume and Open Interest 898,630 2,237,365 -34,528  
Gas Oil(ICE) Weekly Monthly
Jul23 230703 717.00 721.00 693.75 706.50 -2.75 21,127 70,074 -4,916 Hover/Click
Aug23 230703 703.50 713.00 686.50 700.00 -2.50 54,180 137,552 -402 Hover/Click
Sep23 230703 702.25 710.50 685.50 698.75 -2.00 38,582 86,819 +481 Hover/Click
Oct23 230703 700.25 709.75 685.25 698.50 -2.00 19,756 83,070 +1,770 Hover/Click
Nov23 230703 696.00 705.00 681.75 694.75 -2.25 8,195 41,064 +258 Hover/Click
Dec23 230703 691.25 698.75 675.75 688.75 -2.50 20,886 103,386 -414 Hover/Click
Jan24 230703 687.75 695.50 674.75 687.25 -2.50 3,788 26,885 +561 Hover/Click
Feb24 230703 686.25 692.75 673.50 685.75 -2.50 1,942 16,960 +471 Hover/Click
Mar24 230703 686.25 691.50 671.25 683.50 -2.50 3,516 31,684 -276 Hover/Click
Apr24 230703 680.75 685.50 668.75 680.75 -2.50 1,043 12,102 +273 Hover/Click
Total Volume and Open Interest 182,755 707,690 -2,271  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230703 70.46 71.77 69.70 69.79 -0.85 36,371 73,523 -1,011 Hover/Click
Sep23 230703 70.63 71.89 69.83 69.91 -0.87 55,846 99,544 +2,042 Hover/Click
Oct23 230703 70.61 71.79 69.80 69.80 -0.92 50,599 52,392 +946 Hover/Click
Nov23 230703 70.27 71.62 69.55 69.62 -0.96 31,640 29,093 +438 Hover/Click
Dec23 230703 70.26 71.41 69.41 69.41 -0.99 19,171 78,498 -494 Hover/Click
Jan24 230703 69.83 70.81 69.18 69.18 -1.02 5,478 13,394 +945 Hover/Click
Feb24 230703 68.94 68.94 68.94 68.94 -1.04 1,256 7,693 +254 Hover/Click
Mar24 230703 69.54 69.54 68.69 68.69 -1.07 3,672 11,152 +158 Hover/Click
Apr24 230703 68.44 68.44 68.44 68.44 -1.08 1,683 4,599 +1,353 Hover/Click
May24 230703 68.19 68.19 68.19 68.19 -1.09 1,473 3,487 -658 Hover/Click
Jun24 230703 68.96 68.96 67.91 67.91 -1.11 3,207 36,583 +779 Hover/Click
Jul24 230703 67.62 67.62 67.62 67.62 -1.11 26 4,598 -13 Hover/Click
Aug24 230703 67.34 67.34 67.34 67.34 -1.11 8 3,989 +0 Hover/Click
Sep24 230703 67.68 67.70 67.05 67.05 -1.11 80 8,964 -2 Hover/Click
Oct24 230703 66.79 66.79 66.79 66.79 -1.11 0 1,962 +0 Hover/Click
Nov24 230703 66.55 66.55 66.55 66.55 -1.11 0 2,984 +0 Hover/Click
Total Volume and Open Interest 214,708 518,916 +5,148  
US Dollar Index(ICE) Weekly Monthly
Sep23 230703 102.645 102.955 102.415 102.655 +0.067 13,451 26,841 +404 Hover/Click
Dec23 230703 102.470 102.470 102.235 102.330 +0.068 14 424 -4 Hover/Click
Mar24 230703 101.975 101.975 101.975 101.975 +0.067 2 3 +2 Hover/Click
Total Volume and Open Interest 13,467 27,268 +402  
Australian Dollar(CME) Weekly Monthly
Sep23 230703 66.77 67.07 66.52 66.88 +0.10 105,234 141,686 +6,701 Hover/Click
Dec23 230703 66.80 67.20 66.72 67.04 +0.10 448 688 +270 Hover/Click
Mar24 230703 67.04 67.18 67.04 67.18 +0.12 0 89 +0 Hover/Click
Total Volume and Open Interest 106,001 143,149 +6,884  
British Pound(CME) Weekly Monthly
Sep23 230703 127.02 127.27 126.62 126.94 -0.05 105,574 208,033 -1,691 Hover/Click
Dec23 230703 126.88 127.08 126.72 126.81 -0.05 157 11,127 -72 Hover/Click
Mar24 230703 126.54 126.65 126.54 126.65 -0.05 8 217 +1 Hover/Click
Total Volume and Open Interest 106,146 221,263 -1,664  
Canadian Dollar(CME) Weekly Monthly
Sep23 230703 75.60 75.68 75.43 75.55 -0.08 63,269 161,263 -814 Hover/Click
Dec23 230703 75.64 75.76 75.63 75.65 -0.08 158 3,341 +13 Hover/Click
Mar24 230703 75.77 75.77 75.77 75.77 -0.08 0 299 +0 Hover/Click
Jun24 230703 75.83 75.83 75.83 75.83 -0.08 0 70 +0 Hover/Click
Total Volume and Open Interest 63,440 165,810 -803  
Japanese Yen(CME) Weekly Monthly
Sep23 230703 70.14 70.29 69.83 69.92 -0.21 184,365 256,092 +10,000 Hover/Click
Dec23 230703 71.11 71.11 70.86 70.95 -0.21 178 518 -7 Hover/Click
Mar24 230703 72.36 72.36 72.06 72.06 -0.21 1 58 +0 Hover/Click
Total Volume and Open Interest 185,447 261,333 +9,902  
Swiss Franc(CME) Weekly Monthly
Sep23 230703 112.62 112.74 111.93 112.45 -0.19 17,375 37,210 +676 Hover/Click
Dec23 230703 113.33 113.55 113.33 113.55 -0.19 33 336 -5 Hover/Click
Mar24 230703 114.90 114.90 114.68 114.68 -0.20 0 73 +0 Hover/Click
Total Volume and Open Interest 17,408 37,669 +671  
EuroFX(CME) Weekly Monthly
Sep23 230703 109.52 109.76 109.11 109.53 unch 206,971 715,180 -2,753 Hover/Click
Dec23 230703 110.06 110.15 109.69 110.01 -0.01 524 7,975 -68 Hover/Click
Mar24 230703 110.32 110.71 110.32 110.55 -0.01 12 1,599 +0 Hover/Click
Total Volume and Open Interest 208,199 727,868 -2,768  
Mexican Peso(CME) Weekly Monthly
Sep23 230703 575.38 579.25 574.75 578.13 +3.38 33,749 229,594 +53 Hover/Click
Dec23 230703 568.75 568.75 568.75 568.75 +3.25 0 1 +0 Hover/Click
Total Volume and Open Interest 33,752 229,657 +52  
Brazilian Real(CME) Weekly Monthly
Aug23 230703 208.00 209.05 206.60 207.30 -0.20 6,370 47,546 +1,810  
Sep23 230703 206.00 207.60 205.90 206.10 -0.15 51 2,664 +6 Hover/Click
Oct23 230703 205.10 205.10 205.10 205.10 -0.35        
Nov23 230703 204.25 204.25 204.25 204.25 -0.30        
Total Volume and Open Interest 16,858 67,020 +666  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230703 126~240 127~240 126~130 126~200 -0~090 436,760 1,235,342 +6,456 Hover/Click
Dec23 230703 126~260 127~130 126~260 126~270 -0~090 62 53 +28 Hover/Click
Mar24 230703 126~290 126~290 126~290 126~290 -0~090       Hover/Click
Total Volume and Open Interest 436,822 1,235,395 +6,484  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230703 112~030 112~175 111~275 111~300 -0~105 1,959,722 4,726,800 +46,711 Hover/Click
Dec23 230703 112~225 113~035 112~165 112~190 -0~090 107 561 +43 Hover/Click
Mar24 230703 113~075 113~075 113~075 113~075 -0~090       Hover/Click
Total Volume and Open Interest 1,959,829 4,727,361 +46,754  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230703 106~312 107~086 106~252 106~270 -0~080 1,409,478 5,100,022 +26,457 Hover/Click
Dec23 230703 107~154 107~154 107~154 107~154 -0~080 10 11 +10 Hover/Click
Mar24 230703 108~040 108~040 108~040 108~040 -0~080       Hover/Click
Total Volume and Open Interest 1,409,490 5,100,053    
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230703 101~197 101~235 101~161 101~181 -0~033 537,361 3,658,615 +9,332 Hover/Click
Dec23 230703 102~061 102~061 102~061 102~061 -0~033 4 11 +0 Hover/Click
Mar24 230703 102~261 102~261 102~261 102~261 -0~033       Hover/Click
Total Volume and Open Interest 537,605 3,658,866    
3-Mth SOFR(CME) Weekly Monthly
Sep23 230703 94.070 94.070 94.030 94.050 unch 34,595 184,084 -642  
Dec23 230703 93.775 93.780 93.710 93.730 -0.035 33,634 242,674 -468  
Mar24 230703 93.790 93.795 93.680 93.715 -0.055 23,627 159,471 -1,821  
Jun24 230703 93.900 93.920 93.780 93.820 -0.075 25,661 125,034 -716  
Sep24 230703 94.100 94.120 93.965 94.010 -0.095 21,569 95,763 +777  
Dec24 230703 94.340 94.360 94.190 94.245 -0.100 37,428 149,546 +2,384  
Mar25 230703 94.555 94.575 94.405 94.460 -0.105 18,689 83,198 +1,766  
Jun25 230703 94.755 94.785 94.615 94.665 -0.105 16,636 72,294 -1,330  
Sep25 230703 94.960 94.985 94.815 94.860 -0.100 11,107 37,584 +651  
Dec25 230703 95.115 95.155 94.990 95.030 -0.095 16,387 64,727 +1,051  
Mar26 230703 95.275 95.315 95.155 95.185 -0.100 11,263 45,139 -979  
Jun26 230703 95.420 95.465 95.310 95.325 -0.105 10,117 32,003 +2,254  
Sep26 230703 95.545 95.585 95.435 95.450 -0.100 7,176 18,264 +1,321  
Dec26 230703 95.655 95.700 95.545 95.565 -0.095 6,605 25,050 +2,737  
Mar27 230703 95.805 95.805 95.665 95.675 -0.090 6,022 22,092 -199  
Jun27 230703 95.885 95.885 95.765 95.775 -0.085 3,214 10,605 -277  
Sep27 230703 95.955 95.955 95.845 95.855 -0.080 861 4,042 +129  
Dec27 230703 96.020 96.020 95.905 95.915 -0.080 656 5,923 +65  
Total Volume and Open Interest 299,351 1,579,949 +6,652  
Ultra T-Bond(CBOT)
Sep23 230703 136~02 137~11 135~21 135~28 -0~11 202,121 1,489,721 +5,008  
Dec23 230703 135~28 135~28 135~28 135~28 -0~11        
Mar24 230703 136~29 136~29 136~29 136~29 -0~11        
Total Volume and Open Interest 202,121 1,489,721 +5,008  
Ultra 10-Yr T-Note(CBOT)
Sep23 230703 118~060 118~265 117~305 118~025 -0~115 439,038 1,707,263 +5,528  
Dec23 230703 117~275 117~275 117~275 117~275 -0~115        
Mar24 230703 117~205 117~205 117~205 117~205 -0~115        
Total Volume and Open Interest 439,038 1,707,263 +5,528  
30 Day Federal Funds(CBOT)
Jul23 230703 94.893 94.895 94.890 94.890 -0.005 35,648 357,038 -6,093  
Aug23 230703 94.720 94.725 94.710 94.715 -0.005 109,826 315,261 +2,475  
Sep23 230703 94.700 94.710 94.690 94.695 -0.005 20,462 65,992 -232  
Oct23 230703 94.660 94.675 94.645 94.655 -0.005 92,123 206,869 -4,635  
Nov23 230703 94.590 94.625 94.570 94.595 +0.005 70,117 198,744 +445  
Dec23 230703 94.610 94.655 94.580 94.615 unch 15,180 50,345 +1,588  
Total Volume and Open Interest 457,375 1,738,335 -8,437  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230629 148.68 148.77 148.55 148.59 -0.04 612 16,154 +51 Hover/Click
Dec23 230629 148.49 148.49 148.49 148.49 -0.04       Hover/Click
Mar24 230629 148.49 148.49 148.49 148.49 -0.04       Hover/Click
Total Volume and Open Interest 612 16,154 +51  
Euro-Buxl(EUREX)
Sep23 230630 138.64 140.04 137.50 139.60 +0.76 67,239 193,043 -6,689  
Dec23 230630 139.24 139.24 139.24 139.24 +0.76 2 4 +0  
Mar24 230630 138.88 138.88 138.88 138.88 +0.76        
Total Volume and Open Interest 67,241 193,047 -6,689  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230630 133.52 133.93 133.09 133.74 +0.10 723,194 1,216,047 -125 Hover/Click
Dec23 230630 132.89 133.17 132.89 133.17 +0.08 19 38 +8 Hover/Click
Mar24 230630 133.22 133.22 133.22 133.22 +0.10       Hover/Click
Total Volume and Open Interest 723,213 1,216,085 -117  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230630 115.68 115.80 115.51 115.71 -0.01 550,500 1,351,389 +4,496 Hover/Click
Dec23 230630 117.00 117.00 117.00 117.00 -0.01 0 8 +0 Hover/Click
Mar24 230630 116.71 116.71 116.71 116.71 -0.01       Hover/Click
Total Volume and Open Interest 550,500 1,351,397 +4,496  
Euro-Schatz(EUREX)
Sep23 230630 104.89 104.91 104.79 104.85 -0.04 430,658 1,755,693 +31,230  
Dec23 230630 104.89 104.89 104.89 104.89 -0.04 0 6 -1  
Mar24 230630 104.68 104.68 104.68 104.68 -0.03        
Total Volume and Open Interest 430,658 1,755,699 +31,229  
3-Mth Euribor(EUREX)
Sep23 230630 96.095 96.095 96.095 96.095 +0.005 0 69 +0  
Dec23 230630 96.015 96.015 96.015 96.015 unch 3 22 +3  
Mar24 230630 96.045 96.045 96.045 96.045 -0.015 0 125 +0  
Total Volume and Open Interest 3 339 +3  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230703 95~14 95~18 94~22 94~27 -0~15 171,423 507,969 +2,238 Hover/Click
Dec23 230703 95~00 95~00 95~00 95~00 -0~15       Hover/Click
Total Volume and Open Interest 171,423 507,969 +2,238  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230703 96.105 96.105 96.070 96.080 -0.010 223,672 599,246 +4,844  
Dec23 230703 96.015 96.025 95.950 95.965 -0.045 191,243 455,077 -19,936  
Mar24 230703 96.045 96.065 95.960 95.975 -0.065 131,819 458,658 +9,824  
Total Volume and Open Interest 1,219,490 3,622,862 +41,041  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230703 95.42 95.51 95.42 95.50 +0.08 40,234 225,763 -2,082  
Dec23 230703 95.28 95.36 95.27 95.36 +0.08 19,241 195,737 -916  
Mar24 230703 95.29 95.35 95.26 95.35 +0.06 13,008 151,902 +2,674  
Jun24 230703 95.35 95.41 95.33 95.41 +0.05 12,902 122,990 +2,714  
Sep24 230703 95.50 95.55 95.46 95.54 +0.04 9,765 105,378 +1,130  
Dec24 230703 95.67 95.72 95.64 95.72 +0.04 6,570 65,166 -819  
Mar25 230703 95.83 95.88 95.80 95.88 +0.05 3,473 36,470 +553  
Jun25 230703 95.96 96.01 95.94 96.01 +0.05 2,054 19,409 -1,191  
Sep25 230703 96.09 96.11 96.09 96.11 +0.05 3 763 +1  
Dec25 230703 96.15 96.17 96.15 96.17 +0.05 3 185 -3  
Total Volume and Open Interest 107,259 924,278 +2,058  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230703 95.98 96.05 95.96 96.05 +0.07 115,038 993,636 -1,477  
Dec23 230703 96.05 96.05 96.05 96.05 +0.07        
Total Volume and Open Interest 115,038 993,636 -1,477  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230703 96.01 96.07 95.99 96.07 +0.06 149,282 779,297 +15,695  
Dec23 230703 96.07 96.07 96.07 96.07 +0.06        
Total Volume and Open Interest 149,282 779,297 +15,695  
Gold(CMX) Weekly Monthly
Aug23 230703 1927.8 1939.9 1917.7 1929.5 +0.1 205,252 346,530 +4,840 Hover/Click
Oct23 230703 1945.4 1958.8 1937.0 1948.6 +0.1 2,433 13,420 -50 Hover/Click
Dec23 230703 1965.5 1978.0 1956.3 1968.2 +0.2 11,091 62,302 +3,165 Hover/Click
Feb24 230703 1985.4 1997.2 1977.5 1988.1 +0.3 1,220 6,813 +62 Hover/Click
Apr24 230703 1996.6 2014.6 1996.6 2007.1 unch 338 3,022 +1 Hover/Click
Jun24 230703 2026.0 2026.1 2025.9 2026.1 +0.2 117 1,726 -6 Hover/Click
Aug24 230703 2043.6 2043.6 2043.6 2043.6 +0.2 26 216 +0 Hover/Click
Oct24 230703 2060.1 2060.1 2060.1 2060.1 +0.2 4 52 -1 Hover/Click
Dec24 230703 2069.3 2081.1 2069.3 2077.8 +0.1 14 772 -4 Hover/Click
Feb25 230703 2095.5 2095.5 2095.5 2095.5 +0.1       Hover/Click
Apr25 230703 2114.0 2114.0 2114.0 2114.0 +0.1       Hover/Click
Jun25 230703 2120.6 2120.6 2120.6 2120.6 +0.1 0 290 +0 Hover/Click
Total Volume and Open Interest 220,784 436,825 +7,939  
Silver(CMX) Weekly Monthly
Jul23 230703 2276.5 2300.5 2270.5 2289.6 +8.6 6,994 3,222 -4,053 Hover/Click
Sep23 230703 2299.5 2329.0 2291.0 2311.2 +9.2 55,875 100,421 +2,334 Hover/Click
Dec23 230703 2329.0 2359.5 2323.5 2343.3 +9.6 613 10,763 +113 Hover/Click
Mar24 230703 2367.5 2383.0 2361.0 2375.9 +9.7 20 1,747 +0 Hover/Click
May24 230703 2398.0 2398.0 2395.5 2396.2 +9.4 5 356 -1 Hover/Click
Jul24 230703 2415.0 2417.8 2415.0 2417.8 +9.1 11 190 +7 Hover/Click
Sep24 230703 2458.5 2458.5 2438.9 2438.9 +9.1 0 10 +0 Hover/Click
Total Volume and Open Interest 63,792 117,327 -1,538  
Platinum(NYMEX) Weekly Monthly
Jul23 230703 900.0 911.0 900.0 909.3 +4.8 2,013 974 -1,090 Hover/Click
Oct23 230703 910.2 924.3 900.5 916.0 +2.8 28,974 66,190 +2,986 Hover/Click
Jan24 230703 917.9 931.1 908.0 923.3 +3.2 443 1,499 +112 Hover/Click
Apr24 230703 918.0 935.9 918.0 930.2 +3.2 137 272 +52 Hover/Click
Total Volume and Open Interest 31,583 69,011 +2,063  
Palladium(NYMEX) Weekly Monthly
Sep23 230703 1226.50 1255.50 1212.50 1227.00 +5.00 1,878 13,923 +72 Hover/Click
Dec23 230703 1237.00 1253.50 1234.50 1239.60 +4.70 40 351 +24 Hover/Click
Mar24 230703 1253.10 1253.10 1253.10 1253.10 +5.30 3 87 +3 Hover/Click
Total Volume and Open Interest 1,921 14,363 +99  
Copper(CMX) Weekly Monthly
Jul23 230703 374.75 379.05 374.75 377.90 +3.80 3,999 4,548 -995 Hover/Click
Sep23 230703 376.55 380.75 375.95 379.40 +3.45 75,091 117,877 +624 Hover/Click
Dec23 230703 377.60 381.65 377.15 380.60 +3.40 8,401 41,173 +627 Hover/Click
Mar24 230703 377.90 382.00 377.80 381.25 +3.40 2,033 15,737 +138 Hover/Click
May24 230703 380.90 381.80 380.10 381.55 +3.30 190 3,812 +61 Hover/Click
Total Volume and Open Interest 90,839 191,447 +671  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230703 34619 34688 34510 34637 -6 158,623 93,261 +69 Hover/Click
Dec23 230703 34949 34975 34930 34941 -10 83 248 +14 Hover/Click
Mar24 230703 35173 35173 35173 35173 -3 0 1 +0 Hover/Click
Jun24 230703 35199 35199 35199 35199 -11       Hover/Click
Total Volume and Open Interest 158,706 93,510 +83  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230703 4485.50 4494.00 4479.50 4492.25 +4.00 1,628,750 2,202,644 +10,980 Hover/Click
Dec23 230703 4533.00 4542.25 4528.00 4540.75 +4.00 2,172 11,637 +948 Hover/Click
Mar24 230703 4588.25 4591.75 4584.50 4591.75 +4.25 56 2,012 +6 Hover/Click
Jun24 230703 4643.50 4643.50 4643.50 4643.50 +5.25 40 1,228 +0 Hover/Click
Total Volume and Open Interest 1,631,018 2,219,236 +11,934  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230703 15331.00 15392.00 15308.00 15364.75 +27.75 594,134 246,747 -1,775 Hover/Click
Dec23 230703 15513.50 15584.50 15507.00 15559.50 +28.00 806 4,313 +89 Hover/Click
Mar24 230703 15725.00 15756.00 15725.00 15756.00 +28.00 0 6 +0 Hover/Click
Total Volume and Open Interest 594,940 251,186 -1,686  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230703 2645.80 2658.90 2638.00 2651.80 +7.70 8,865 38,584 +363 Hover/Click
Dec23 230703 2667.00 2667.00 2667.00 2667.00 +6.80       Hover/Click
Mar24 230703 2686.50 2686.50 2686.50 2686.50 +6.70       Hover/Click
Total Volume and Open Interest 8,865 38,584 +363  
Volatility Index(CBOE)
Jul23 230703 15.05 15.21 14.85 14.89 -0.12 64,763 186,584 -5,635  
Aug23 230703 16.40 16.43 16.20 16.35 -0.05 41,331 102,722 +5,089  
Sep23 230703 17.60 17.60 17.45 17.57 -0.03 15,043 46,640 -1,486  
Oct23 230703 18.35 18.35 18.20 18.30 -0.05 7,810 25,034 +256  
Total Volume and Open Interest 140,911 402,947 -138  
S & P 600(CME)
Sep23 230703 1231.30 1231.30 1231.30 1231.30 +6.50        
Dec23 230703 1240.50 1240.50 1240.50 1240.50 +6.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230703 1903.20 1919.60 1898.20 1911.10 +7.40 204,716 518,441 -502 Hover/Click
Dec23 230703 1924.70 1933.90 1918.00 1930.00 +7.50 157 1,855 +78 Hover/Click
Mar24 230703 1949.50 1949.50 1949.50 1949.50 +5.90       Hover/Click
Total Volume and Open Interest 204,873 520,296 -424  
Nikkei 225(CME)
Sep23 230703 33525 33880 33470 33675 +175 7,630 15,490 +8  
Dec23 230703 33575 33575 33575 33575 +205 4 3 +0  
Total Volume and Open Interest 7,634 15,493 +8  
Nikkei 225(SGX) Weekly Monthly
Sep23 230629 33105 33520 33040 33160 +40 47,358 115,643 -2,165  
Dec23 230629 32935 32935 32935 32935 +40 2 9,267 -3  
Mar24 230629 32875 32875 32875 32875 +40 0 581 +0  
Total Volume and Open Interest 47,365 138,013 -2,168  
Nikkei 225 Mini(JPX)
Sep23 230703 33470 33745 33460 33650 +480 971,509 368,130 +1,257  
Dec23 230629 32930 33280 32810 32950 +50 16,157 12,095 +613  
Mar24 230629 32850 33210 32750 32880 +50 1,786 3,051 +67  
Total Volume and Open Interest 960,927 473,251 +5,181  
Nikkei 225(JPX)
Sep23 230703 33470 33740 33460 33650 +480 71,880 204,966 +550  
Dec23 230703 33240 33510 33230 33420 +480 939 38,091 +102  
Mar24 230703 33140 33380 33140 33340 +470 32 4,395 -1  
Total Volume and Open Interest 72,854 288,672 +597  
Nikkei 225(CME) Yen
Sep23 230703 33430 33815 33410 33615 +180 23,452 52,310 -1,173  
Dec23 230703 33385 33385 33385 33385 +180 0 11 +0  
Mar24 230703 33335 33335 33335 33335 +180        
Total Volume and Open Interest 23,452 52,325 -1,173  
Nikkei 225(CME) e-Mini Yen
Sep23 230703 33620 33620 33615 33620 +185        
Dec23 230703 33390 33390 33385 33390 +185        
Mar24 230703 33340 33340 33335 33340 +185        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230630 7345.5 7436.0 7344.5 7410.5 +87.5 45,395 194,483 -5,598  
Aug23 230630 7419.0 7456.0 7419.0 7430.5 +87.5 0 5 +0  
Sep23 230630 7416.5 7478.0 7416.5 7450.5 +87.5 11 845 +11  
Dec23 230630 7505.0 7505.0 7505.0 7505.0 +90.0        
Mar24 230630 7570.0 7570.0 7570.0 7570.0 +91.0        
Jun24 230630 7481.0 7481.0 7481.0 7481.0 +87.5        
Total Volume and Open Interest 45,406 195,334 -5,587  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230703 18825 19304 18823 19237 +430 120,438 107,258 +4,202  
Aug23 230703 18897 19348 18875 19284 +430 186 195 +177  
Sep23 230703 18890 19338 18870 19271 +429 370 3,803 +119  
Total Volume and Open Interest 138,209 139,801 -3,058  
DAX(EUREX) Weekly Monthly
Sep23 230630 16062.0 16308.0 16054.0 16272.0 +213.0 51,994 73,126 -1,549  
Dec23 230630 16255.0 16446.0 16255.0 16423.0 +214.0 41 64 -2  
Mar24 230630 16593.0 16593.0 16593.0 16593.0 +218.0        
Total Volume and Open Interest 52,035 73,190 -1,551  
Mini-DAX(EUREX)
Sep23 230630 16068.0 16306.0 16055.0 16272.0 +213.0 32,822 11,370 +526  
Dec23 230630 16325.0 16441.0 16325.0 16423.0 +214.0 5 33 -4  
Mar24 230630 16593.0 16593.0 16593.0 16593.0 +218.0        
Total Volume and Open Interest 32,827 11,403 +522  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230630 4381 4440 4379 4427 +47 658,747 3,109,635 +8,154  
Dec23 230630 4439 4462 4439 4455 +47 6,151 68,911 +6,022  
Mar24 230630 4488 4488 4488 4488 +48 0 14,396 +0  
Total Volume and Open Interest 664,898 3,209,153 +14,176  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230630 11246 11352 11208 11327 +119 26,987 133,164 +1,050  
Dec23 230630 11324 11362 11324 11362 +119 12 639 +7  
Mar24 230630 11313 11313 11313 11313 +121 0 16 +0  
Total Volume and Open Interest 26,999 133,819 +1,057  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230703 7557.00 7570.50 7520.00 7533.50 -8.00 71,369 568,643 +5,935  
Dec23 230703 7605.00 7605.00 7603.50 7603.50 -8.00 0 99 +0  
Mar24 230703 7645.00 7645.00 7645.00 7645.00 -8.00 0 8 +0  
Total Volume and Open Interest 71,369 568,750 +5,935  
SPI 200(SFE) Weekly Monthly
Sep23 230703 7163.0 7219.0 7145.0 7217.0 +56.0 45,285 249,372 +1,326  
Dec23 230703 7262.0 7262.0 7262.0 7262.0 +56.0 0 491 +0  
Mar24 230703 7195.0 7195.0 7195.0 7195.0 +56.0        
Total Volume and Open Interest 45,285 250,123 +1,326  
FTSE MIB(ISE)
Sep23 230703 28460.00 28670.00 28415.00 28580.00 +217.00 15,079 85,437 +1,910  
Dec23 230703 28540.00 28690.00 28535.00 28610.00 +222.00 4 398 -1  
Mar24 230703 28505.00 28505.00 28505.00 28505.00 +222.00        
Total Volume and Open Interest 15,083 85,835 +1,909  
KOSPI 200(KFE)
Sep23 230630 339.35 341.25 336.95 340.50 +1.30 187,382 291,142 +9,568  
Dec23 230630 341.55 343.00 338.90 342.40 +1.45 256 26,311 +36  
Mar24 230630 338.00 342.30 338.00 340.30 -1.05 0 11,756 -4  
Total Volume and Open Interest 187,642 350,301 +9,641  
GSCI(CME) Weekly Monthly
Jul23 230703 541.00 541.00 541.00 541.00 unch 2 545 +0  
Aug23 230703 543.50 543.50 543.50 543.50 unch        
Sep23 230703 541.00 541.00 541.00 541.00 -5.00        
Total Volume and Open Interest 2 545 +0  
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy