Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 04, 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 230704 746.8 746.8 746.8 746.8 -0.1 484 1,286 -470 Hover/Click
Nov23 230704 740.3 760.4 733.5 739.4 +3.0 13,911 145,146 -124 Hover/Click
Jan24 230704 744.4 765.5 739.3 744.5 +1.6 2,770 28,272 +402 Hover/Click
Mar24 230704 750.0 769.9 744.6 748.6 +0.9 530 15,113 -35 Hover/Click
May24 230704 756.9 773.7 748.4 752.7 +1.7 240 5,972 +156 Hover/Click
Total Volume and Open Interest 18,158 200,465 -139  
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 230704 2855 2873 2813 2818 -40 12,090 14,629 -17,802 Hover/Click
Sep23 230704 2669 2678 2632 2639 -21 13,483 92,477 +78 Hover/Click
Dec23 230704 2609 2623 2577 2583 -20 7,891 61,653 -498 Hover/Click
Mar24 230704 2549 2566 2520 2527 -19 7,083 95,836 -470 Hover/Click
May24 230704 2508 2524 2476 2483 -22 4,240 30,093 +1,797 Hover/Click
Jul24 230704 2485 2494 2447 2452 -23 1,169 13,036 +116 Hover/Click
Sep24 230704 2469 2469 2420 2425 -25 782 6,650 -115 Hover/Click
Total Volume and Open Interest 47,119 321,182 -16,993  
London Sugar(LCE) Weekly Monthly
Aug23 230704 643.30 651.80 634.90 651.10 +7.80 5,942 19,015 -418 Hover/Click
Oct23 230704 640.60 648.60 634.00 647.70 +7.10 7,777 30,640 -164 Hover/Click
Dec23 230704 637.90 643.90 631.90 642.90 +5.50 2,709 18,828 -15 Hover/Click
Mar24 230704 634.20 637.50 628.20 636.30 +2.80 1,109 10,091 -114 Hover/Click
May24 230704 619.70 627.60 619.70 626.60 +1.60 809 6,659 +448 Hover/Click
Total Volume and Open Interest 18,512 91,549 -147  
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 230704 74.89 76.29 74.74 76.25 +1.60 377,262 544,617 +2,742 Hover/Click
Oct23 230704 74.70 76.07 74.56 76.05 +1.58 182,661 329,118 +5,360 Hover/Click
Nov23 230704 74.44 75.78 74.30 75.77 +1.56 97,417 194,479 +215 Hover/Click
Dec23 230704 74.17 75.49 74.03 75.48 +1.54 128,038 290,742 +3,959 Hover/Click
Jan24 230704 73.87 75.19 73.78 75.17 +1.52 28,744 87,529 -299 Hover/Click
Feb24 230704 73.59 74.90 73.47 74.88 +1.51 24,113 87,935 +1,405 Hover/Click
Mar24 230704 73.29 74.62 73.22 74.61 +1.49 26,663 73,623 +4,430 Hover/Click
Apr24 230704 73.10 74.36 72.99 74.36 +1.47 5,191 24,131 +1,005 Hover/Click
May24 230704 72.77 74.15 72.77 74.13 +1.47 3,141 28,734 +836 Hover/Click
Jun24 230704 72.65 73.91 72.55 73.90 +1.46 26,861 111,206 -927 Hover/Click
Jul24 230704 72.82 73.68 72.81 73.66 +1.45 2,014 19,688 +138 Hover/Click
Aug24 230704 73.19 73.43 73.19 73.43 +1.44 1,166 17,060 +691 Hover/Click
Sep24 230704 73.20 73.20 73.20 73.20 +1.43 2,259 27,261 +294 Hover/Click
Oct24 230704 72.97 72.97 72.97 72.97 +1.42 239 14,053 +50 Hover/Click
Total Volume and Open Interest 936,823 2,175,290 -62,075  
Gas Oil(ICE) Weekly Monthly
Jul23 230704 698.75 719.25 696.75 717.75 +11.25 17,345 67,125 -2,949 Hover/Click
Aug23 230704 691.25 709.25 689.25 708.00 +8.00 61,693 139,122 +1,570 Hover/Click
Sep23 230704 690.00 706.25 688.50 705.00 +6.25 36,899 87,987 +1,168 Hover/Click
Oct23 230704 689.50 705.25 688.75 704.00 +5.50 19,295 84,773 +1,703 Hover/Click
Nov23 230704 685.75 700.50 684.50 699.50 +4.75 13,984 42,404 +1,340 Hover/Click
Dec23 230704 680.00 694.25 678.75 693.00 +4.25 30,165 105,782 +2,396 Hover/Click
Jan24 230704 677.50 692.50 677.50 691.00 +3.75 4,295 26,813 -72 Hover/Click
Feb24 230704 676.00 691.00 676.00 689.50 +3.75 1,539 16,762 -198 Hover/Click
Mar24 230704 673.75 688.25 673.50 687.00 +3.50 3,122 31,923 +239 Hover/Click
Apr24 230704 673.75 685.25 673.75 684.25 +3.50 389 12,082 -20 Hover/Click
Total Volume and Open Interest 196,352 714,415 +6,725  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230704 70.07 71.37 69.98 71.32 +1.53 35,015 71,749 -1,774 Hover/Click
Sep23 230704 70.14 71.47 70.08 71.44 +1.53 70,856 100,537 +993 Hover/Click
Oct23 230704 70.24 71.31 70.06 71.31 +1.51 59,062 54,315 +1,923 Hover/Click
Nov23 230704 69.87 71.10 69.87 71.10 +1.48 33,274 29,360 +267 Hover/Click
Dec23 230704 69.80 70.87 69.56 70.87 +1.46 25,694 80,034 +1,536 Hover/Click
Jan24 230704 70.20 70.62 70.20 70.62 +1.44 4,790 13,409 +15 Hover/Click
Feb24 230704 70.36 70.36 70.36 70.36 +1.42 1,167 7,787 +94 Hover/Click
Mar24 230704 70.11 70.11 70.11 70.11 +1.42 2,785 12,159 +1,007 Hover/Click
Apr24 230704 69.85 69.85 69.85 69.85 +1.41 150 4,602 +3 Hover/Click
May24 230704 69.59 69.59 69.59 69.59 +1.40 47 3,486 -1 Hover/Click
Jun24 230704 69.32 69.32 69.32 69.32 +1.41 4,248 36,106 -477 Hover/Click
Jul24 230704 69.02 69.02 69.02 69.02 +1.40 91 4,646 +48 Hover/Click
Aug24 230704 68.73 68.73 68.73 68.73 +1.39 1 3,989 +0 Hover/Click
Sep24 230704 68.44 68.44 68.44 68.44 +1.39 201 9,034 +70 Hover/Click
Oct24 230704 68.16 68.16 68.16 68.16 +1.37 0 1,962 +0 Hover/Click
Nov24 230704 67.92 67.92 67.92 67.92 +1.37 0 2,984 +0 Hover/Click
Total Volume and Open Interest 239,773 522,682 +3,766  
US Dollar Index(ICE) Weekly Monthly
Sep23 230704 102.630 102.765 102.550 102.655 unch 12,821 26,722 -119 Hover/Click
Dec23 230704 102.330 102.330 102.330 102.330 unch 8 427 +3 Hover/Click
Mar24 230704 101.975 101.975 101.975 101.975 unch 0 3 +0 Hover/Click
Total Volume and Open Interest 12,829 27,152 -116  
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 230704 94.050 94.065 94.045 94.050 unch 28,752 176,069 -8,015  
Dec23 230704 93.740 93.760 93.720 93.725 -0.005 35,165 244,855 +2,181  
Mar24 230704 93.725 93.760 93.700 93.710 -0.005 29,923 164,512 +5,041  
Jun24 230704 93.835 93.880 93.810 93.820 unch 30,814 124,832 -202  
Sep24 230704 94.025 94.075 93.995 94.015 +0.005 22,737 96,702 +939  
Dec24 230704 94.260 94.315 94.225 94.250 +0.005 35,790 152,333 +2,787  
Mar25 230704 94.470 94.525 94.440 94.470 +0.010 22,408 84,623 +1,425  
Jun25 230704 94.670 94.720 94.635 94.670 +0.005 16,214 72,359 +65  
Sep25 230704 94.860 94.905 94.825 94.860 unch 13,805 38,245 +661  
Dec25 230704 95.030 95.075 94.995 95.025 -0.005 13,561 63,892 -835  
Mar26 230704 95.205 95.230 95.150 95.180 -0.005 9,706 46,851 +1,712  
Jun26 230704 95.345 95.375 95.290 95.325 unch 11,217 33,195 +1,192  
Sep26 230704 95.470 95.495 95.415 95.450 unch 7,891 18,461 +197  
Dec26 230704 95.580 95.615 95.530 95.565 unch 9,748 26,187 +1,137  
Mar27 230704 95.690 95.720 95.640 95.680 +0.005 7,630 22,400 +308  
Jun27 230704 95.790 95.825 95.745 95.780 +0.005 4,707 10,988 +383  
Sep27 230704 95.835 95.900 95.820 95.865 +0.010 1,646 4,144 +102  
Dec27 230704 95.895 95.975 95.890 95.935 +0.020 1,125 6,029 +106  
Total Volume and Open Interest 315,508 1,589,023 +9,074  
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 230704 94~24 95~13 94~12 95~01 +0~06 229,575 505,042 -2,927 Hover/Click
Dec23 230704 95~06 95~06 95~06 95~06 +0~06 12 0 +0 Hover/Click
Total Volume and Open Interest 229,587 505,042 -2,927  
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 230704 96.085 96.095 96.080 96.090 +0.010 108,951 595,371 -3,875  
Dec23 230704 95.975 96.010 95.965 95.995 +0.030 117,117 453,134 -1,943  
Mar24 230704 95.990 96.040 95.975 96.020 +0.045 90,896 465,101 +6,443  
Total Volume and Open Interest 883,790 3,620,732 -2,130  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230704 95.50 95.56 95.44 95.53 +0.03 35,154 220,181 -5,582  
Dec23 230704 95.34 95.42 95.26 95.36 unch 17,529 193,492 -2,245  
Mar24 230704 95.34 95.40 95.24 95.33 -0.02 15,832 153,526 +1,624  
Jun24 230704 95.40 95.45 95.30 95.38 -0.03 16,958 113,334 -9,656  
Sep24 230704 95.54 95.58 95.43 95.50 -0.04 5,823 104,519 -859  
Dec24 230704 95.72 95.74 95.60 95.67 -0.05 9,283 65,097 -69  
Mar25 230704 95.87 95.88 95.75 95.82 -0.06 9,174 38,711 +2,241  
Jun25 230704 96.01 96.01 95.89 95.96 -0.05 10,452 19,678 +269  
Sep25 230704 96.08 96.10 96.02 96.06 -0.05 6 760 -3  
Dec25 230704 96.16 96.16 96.13 96.13 -0.04 20 185 +0  
Total Volume and Open Interest 120,253 910,018 -14,260  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230704 96.04 96.09 95.97 96.00 -0.05 146,840 983,707 -9,929  
Dec23 230704 96.00 96.00 96.00 96.00 -0.05        
Total Volume and Open Interest 146,840 983,707 -9,929  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230704 96.06 96.08 95.96 96.04 -0.03 201,054 758,913 -20,384  
Dec23 230704 96.04 96.04 96.04 96.04 -0.03        
Total Volume and Open Interest 201,054 758,913 -20,384  
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 230704 33530 33545 33305 33320 -330 805,223 371,194 +3,064  
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 230704 33530 33540 33300 33320 -330 61,777 206,142 +1,176  
Dec23 230704 33300 33300 33080 33100 -320 595 39,016 +925  
Mar24 230704 33250 33250 33020 33020 -320 10 4,403 +8  
Total Volume and Open Interest 62,384 290,980 +2,308  
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 230704 19237 19379 19154 19343 +106 102,646 108,917 +1,659  
Aug23 230704 19273 19421 19211 19388 +104 628 644 +449  
Sep23 230704 19256 19402 19196 19377 +106 88 3,797 -6  
Total Volume and Open Interest 103,675 123,329 -16,472  
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 230704 7531.50 7553.50 7520.00 7522.50 -11.00 89,236 569,238 +595  
Dec23 230704 7619.50 7619.50 7594.00 7594.00 -9.50 7 102 +3  
Mar24 230704 7635.50 7635.50 7635.50 7635.50 -9.50 1 8 +0  
Total Volume and Open Interest 89,244 569,348 +598  
SPI 200(SFE) Weekly Monthly
Sep23 230704 7216.0 7253.0 7197.0 7245.0 +28.0 48,379 246,132 -3,240  
Dec23 230704 7290.0 7290.0 7290.0 7290.0 +28.0 1 492 +1  
Mar24 230704 7223.0 7223.0 7223.0 7223.0 +28.0        
Total Volume and Open Interest 48,385 246,886 -3,237  
FTSE MIB(ISE)
Sep23 230704 28615.00 28680.00 28470.00 28520.00 -60.00 19,558 89,030 +3,593  
Dec23 230704 28555.00 28635.00 28510.00 28552.00 -58.00 58 422 +24  
Mar24 230704 28447.00 28447.00 28447.00 28447.00 -58.00        
Total Volume and Open Interest 19,616 89,452 +3,617  
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