Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230705 1562.25 1589.00 1544.00 1547.25 -14.75 5,228 2,332 -3,712 Hover/Click
Aug23 230705 1473.50 1493.75 1454.50 1468.75 +1.00 50,788 71,555 -1,694 Hover/Click
Sep23 230705 1387.00 1402.50 1365.25 1378.25 +0.75 26,923 48,500 +1,997 Hover/Click
Nov23 230705 1364.00 1378.75 1338.00 1355.00 +1.25 223,989 298,075 -10,164 Hover/Click
Jan24 230705 1366.75 1383.00 1345.00 1361.75 +2.50 52,234 53,306 +747 Hover/Click
Mar24 230705 1349.25 1363.00 1333.50 1349.25 +6.25 40,910 61,756 +3,764 Hover/Click
May24 230705 1342.75 1353.75 1328.75 1342.25 +7.25 20,329 31,206 +679 Hover/Click
Jul24 230705 1341.00 1350.00 1326.50 1338.50 +7.25 12,078 17,644 +2,106 Hover/Click
Aug24 230705 1318.50 1324.25 1307.25 1314.25 +8.75 567 1,160 +222 Hover/Click
Sep24 230705 1265.75 1271.50 1265.75 1269.25 +12.25 309 993 +5 Hover/Click
Nov24 230705 1249.25 1259.25 1242.75 1251.75 +13.75 4,117 8,631 +815 Hover/Click
Jan25 230705 1252.00 1254.25 1252.00 1254.25 +13.00 12 92 +5 Hover/Click
Mar25 230705 1244.25 1244.25 1244.25 1244.25 +13.00 0 5 +0 Hover/Click
May25 230705 1238.00 1238.00 1238.00 1238.00 +13.00 2 852 +2 Hover/Click
Total Volume and Open Interest 437,542 596,458 -5,227  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230705 425.30 425.40 413.50 417.90 -0.70 2,797 1,844 -1,045 Hover/Click
Aug23 230705 415.20 418.60 406.10 410.10 -1.60 35,663 86,514 -1,299 Hover/Click
Sep23 230705 409.10 412.50 398.70 402.70 -2.90 29,851 65,869 +1,178 Hover/Click
Oct23 230705 401.70 404.50 390.00 394.50 -3.50 14,462 41,724 +139 Hover/Click
Dec23 230705 400.00 402.50 387.80 393.20 -2.80 88,687 190,262 +1,981 Hover/Click
Jan24 230705 397.10 399.50 384.90 390.30 -3.20 14,987 43,155 +1,168 Hover/Click
Mar24 230705 389.40 391.20 377.70 382.70 -3.40 9,633 23,442 +162 Hover/Click
May24 230705 384.30 385.30 372.60 377.20 -3.70 7,826 13,393 -593 Hover/Click
Jul24 230705 383.40 384.60 372.50 376.80 -3.80 4,211 7,225 +386 Hover/Click
Aug24 230705 377.80 378.00 370.60 374.00 -3.40 1,014 1,894 +15 Hover/Click
Total Volume and Open Interest 210,926 480,266 +2,049  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230705 68.21 68.85 67.56 68.58 +1.56 1,761 1,524 -1,361 Hover/Click
Aug23 230705 63.88 65.67 63.88 65.03 +1.36 51,752 86,084 -887 Hover/Click
Sep23 230705 62.00 63.81 61.91 62.94 +1.20 36,417 58,502 +656 Hover/Click
Oct23 230705 60.85 62.86 60.85 61.91 +1.17 28,709 39,476 +3,073 Hover/Click
Dec23 230705 60.29 62.41 60.29 61.40 +1.21 97,876 181,477 +5,128 Hover/Click
Jan24 230705 60.00 61.96 60.00 60.97 +1.28 23,811 37,844 +3,408 Hover/Click
Mar24 230705 58.93 61.15 58.93 60.25 +1.33 14,369 28,194 +754 Hover/Click
May24 230705 58.55 60.37 58.55 59.51 +1.33 11,692 19,603 +505 Hover/Click
Jul24 230705 58.10 59.60 58.10 58.81 +1.32 6,748 22,309 -551 Hover/Click
Aug24 230705 58.08 58.80 57.75 58.03 +1.31 841 2,058 +56 Hover/Click
Total Volume and Open Interest 276,147 484,634 +11,054  
Canola(WCE) Weekly Monthly
Jul23 230705 762.9 762.9 762.9 762.9 +16.1 0 1,001 -285 Hover/Click
Nov23 230705 739.7 764.8 735.5 763.1 +23.7 0 145,483 +337 Hover/Click
Jan24 230705 742.2 769.6 740.6 767.9 +23.4 0 28,136 -136 Hover/Click
Mar24 230705 750.0 773.0 744.5 771.5 +22.9 0 14,423 -690 Hover/Click
May24 230705 753.9 775.6 748.3 774.1 +21.4 0 6,284 +312 Hover/Click
Total Volume and Open Interest 0 200,205 -260  
Corn(CBOT) Weekly Monthly
Jul23 230705 558.00 564.25 545.50 548.25 -9.00 6,458 5,233 -3,836 Hover/Click
Sep23 230705 498.00 498.25 479.00 485.25 -2.75 199,016 457,829 +8,159 Hover/Click
Dec23 230705 504.00 504.00 485.50 493.50 unch 379,665 513,634 +3,728 Hover/Click
Mar24 230705 514.50 514.75 497.50 505.25 +0.75 89,327 109,562 +7,860 Hover/Click
May24 230705 521.00 521.00 504.75 512.50 +1.50 29,865 34,964 +2,738 Hover/Click
Jul24 230705 520.50 523.75 508.25 515.75 +1.75 27,516 57,587 +3,455 Hover/Click
Sep24 230705 505.50 505.50 494.75 501.00 +2.25 3,316 10,903 -11 Hover/Click
Dec24 230705 502.50 504.25 492.25 499.00 +1.00 15,476 40,822 +2,002 Hover/Click
Mar25 230705 509.25 510.75 506.75 508.50 +1.25 314 1,412 +6 Hover/Click
May25 230705 513.75 513.75 512.75 512.75 +1.50 12 65 -4 Hover/Click
Total Volume and Open Interest 751,217 1,234,388 +24,110  
Wheat(CBOT) Weekly Monthly
Jul23 230705 640.00 662.00 635.00 662.00 +33.50 1,368 1,476 -607 Hover/Click
Sep23 230705 649.75 680.00 646.25 674.25 +32.50 68,030 146,911 +2,228 Hover/Click
Dec23 230705 668.50 696.00 664.50 690.25 +29.50 30,474 83,786 -1,331 Hover/Click
Mar24 230705 684.25 711.00 680.25 705.50 +28.50 12,434 29,340 +1,916 Hover/Click
May24 230705 693.25 718.50 688.75 713.25 +27.50 4,393 10,657 -84 Hover/Click
Jul24 230705 701.50 720.75 693.50 715.00 +24.00 2,482 14,170 +3 Hover/Click
Total Volume and Open Interest 119,736 292,139 +2,201  
Wheat(KCBT) Weekly Monthly
Jul23 230705 825.00 857.00 825.00 849.25 +50.50 280 542 -165 Hover/Click
Sep23 230705 804.00 853.25 801.75 846.25 +49.75 23,540 75,432 -425 Hover/Click
Dec23 230705 806.00 850.75 806.00 844.50 +45.75 11,157 44,778 -1,716 Hover/Click
Mar24 230705 800.50 846.00 800.50 840.75 +44.50 3,141 19,867 +286 Hover/Click
May24 230705 795.00 834.25 795.00 829.25 +41.00 830 3,152 -68 Hover/Click
Jul24 230705 772.00 795.00 772.00 792.00 +30.25 252 3,289 +24 Hover/Click
Sep24 230705 777.75 788.75 773.00 786.75 +26.75 28 616 +6 Hover/Click
Total Volume and Open Interest 39,242 148,378 -2,056  
Wheat(MGE) Weekly Monthly
Jul23 230705 835.25 836.75 834.50 834.50 +19.25 26 42 +42 Hover/Click
Sep23 230705 814.75 863.25 814.75 857.50 +48.25 6,585 29,127 -447 Hover/Click
Dec23 230705 823.00 869.50 823.00 863.50 +45.25 1,996 13,116 +345 Hover/Click
Mar24 230705 840.00 875.00 840.00 869.00 +43.50 373 3,537 +8 Hover/Click
May24 230705 858.75 868.50 851.50 866.25 +40.75 11 206 +1 Hover/Click
Jul24 230705 837.00 837.00 837.00 837.00 +26.25 0 113 -1 Hover/Click
Total Volume and Open Interest 8,991 46,443 -52  
Oats(CBOT) Weekly Monthly
Jul23 230705 402.50 402.50 402.50 402.50 +23.25 210 127 -517 Hover/Click
Sep23 230705 393.50 412.75 393.00 412.75 +25.00 368 1,285 +37 Hover/Click
Dec23 230705 416.25 430.00 411.00 429.00 +23.25 377 2,159 +17 Hover/Click
Mar24 230705 434.00 442.25 432.50 442.25 +22.00 6 233 +3 Hover/Click
Total Volume and Open Interest 961 3,817 -460  
Rough Rice(CBOT) Weekly Monthly
Jul23 230705 18.25 18.50 18.25 18.27 +0.23 75 268 -208 Hover/Click
Sep23 230705 14.97 15.54 14.85 15.02 +0.05 615 7,218 +24 Hover/Click
Nov23 230705 15.10 15.41 15.00 15.12 +0.01 17 940 -1 Hover/Click
Jan24 230705 15.25 15.60 15.25 15.30 +0.01 19 79 +9 Hover/Click
Total Volume and Open Interest 726 8,508 -176  
Live Cattle(CME) Weekly Monthly
Aug23 230705 176.500 176.985 174.785 174.950 -1.880 31,123 136,545 -1,262 Hover/Click
Oct23 230705 179.000 179.330 177.800 177.880 -1.450 18,925 93,001 -1,787 Hover/Click
Dec23 230705 183.200 183.550 182.050 182.200 -1.235 9,784 58,186 +565 Hover/Click
Feb24 230705 186.700 187.080 185.735 185.880 -1.055 6,418 26,221 +297 Hover/Click
Apr24 230705 188.450 188.935 187.735 187.900 -0.730 4,515 14,824 -201 Hover/Click
Jun24 230705 181.950 182.500 181.000 181.185 -1.100 2,687 12,157 +148 Hover/Click
Total Volume and Open Interest 75,333 345,174 -1,663  
Feeder Cattle(CME) Weekly Monthly
Aug23 230705 246.785 248.850 244.350 244.700 -3.200 12,167 27,328 +1,051 Hover/Click
Sep23 230705 250.400 252.080 247.735 248.150 -3.230 5,522 11,505 +112 Hover/Click
Oct23 230705 252.200 253.685 249.435 249.900 -3.250 3,516 7,080 +179 Hover/Click
Nov23 230705 252.485 253.850 249.800 250.350 -2.885 2,555 6,813 +64 Hover/Click
Jan24 230705 251.235 251.750 248.000 248.535 -2.845 1,186 4,745 +106 Hover/Click
Mar24 230705 250.485 252.350 248.830 249.200 -2.350 360 1,613 +37 Hover/Click
Apr24 230705 253.185 254.500 251.685 252.000 -2.400 264 717 +102 Hover/Click
Total Volume and Open Interest 25,687 60,144 +1,709  
Lean Hogs(CME) Weekly Monthly
Jul23 230705 98.500 101.780 98.500 101.280 +3.450 4,648 17,500 -624 Hover/Click
Aug23 230705 95.480 98.480 95.480 97.450 +3.120 18,121 72,633 +741 Hover/Click
Oct23 230705 80.300 82.000 80.130 80.550 +0.950 11,822 42,637 +696 Hover/Click
Dec23 230705 76.000 76.780 75.500 75.750 +0.150 7,725 31,876 +505 Hover/Click
Feb24 230705 80.730 81.150 79.930 80.180 -0.200 4,499 19,082 +552 Hover/Click
Apr24 230705 85.430 86.080 84.580 85.230 -0.200 1,894 10,240 +221 Hover/Click
May24 230705 89.200 89.200 88.750 88.750 -0.580 18 346 +7  
Jun24 230705 95.780 96.180 94.680 95.400 +0.020 654 3,137 +259 Hover/Click
Total Volume and Open Interest 49,471 198,315 +2,361  
Class III Milk(CME) Weekly Monthly
Jul23 230705 14.13 14.14 14.00 14.01 -0.14 621 7,192 -321 Hover/Click
Aug23 230705 14.80 14.80 14.45 14.46 -0.34 343 6,866 +151 Hover/Click
Sep23 230705 15.88 15.90 15.72 15.80 -0.08 178 3,767 +74 Hover/Click
Oct23 230705 16.79 16.94 16.74 16.76 -0.04 29 2,262 +20 Hover/Click
Nov23 230705 17.59 17.59 17.40 17.40 -0.05 20 1,651 +6 Hover/Click
Dec23 230705 17.50 17.52 17.48 17.49 -0.03 9 1,343 +6 Hover/Click
Jan24 230705 17.53 17.59 17.53 17.59 -0.07 7 458 +0 Hover/Click
Feb24 230705 17.63 17.63 17.55 17.60 -0.15 5 411 +5 Hover/Click
Mar24 230705 17.57 17.75 17.57 17.61 -0.14 0 410 +0 Hover/Click
Apr24 230705 17.51 17.61 17.51 17.61 -0.19 6 277 +0 Hover/Click
May24 230705 17.80 17.80 17.80 17.80 unch 6 276 +0 Hover/Click
Jun24 230705 17.78 17.78 17.78 17.78 unch 2 268 +1 Hover/Click
Jul24 230705 17.95 17.95 17.95 17.95 unch 0 86 +0 Hover/Click
Total Volume and Open Interest 1,219 25,536 -58  
Cocoa(ICE) Weekly Monthly
Jul23 230705 3341 3356 3323 3334 -30 2 357 -202 Hover/Click
Sep23 230705 3376 3409 3355 3369 -30 24,984 157,513 +2,106 Hover/Click
Dec23 230705 3393 3416 3368 3381 -30 10,921 104,746 -87 Hover/Click
Mar24 230705 3353 3378 3334 3353 -24 4,723 52,022 +440 Hover/Click
May24 230705 3313 3346 3302 3323 -20 2,717 14,376 +81 Hover/Click
Jul24 230705 3289 3314 3277 3294 -20 895 8,729 +426 Hover/Click
Sep24 230705 3264 3283 3245 3263 -21 141 4,658 +0 Hover/Click
Total Volume and Open Interest 44,455 344,189 +2,776  
Coffee "C"(ICE) Weekly Monthly
Jul23 230705 162.25 162.25 161.05 161.05 -1.45 4 220 -142 Hover/Click
Sep23 230705 160.00 161.90 157.85 158.90 -1.60 18,215 95,643 +816 Hover/Click
Dec23 230705 159.60 161.25 157.35 158.15 -1.55 8,334 46,422 +832 Hover/Click
Mar24 230705 160.15 161.80 157.95 158.65 -1.65 3,459 21,611 +480 Hover/Click
May24 230705 161.55 163.05 159.20 159.85 -1.75 1,335 9,951 +137 Hover/Click
Jul24 230705 161.90 163.95 160.60 161.15 -1.80 631 5,156 +144 Hover/Click
Total Volume and Open Interest 32,773 186,888 +2,561  
Orange Juice(ICE) Weekly Monthly
Jul23 230705 286.00 286.00 285.25 285.25 +7.25 131 252 -110 Hover/Click
Sep23 230705 252.30 262.50 252.30 261.50 +9.00 358 7,123 +5 Hover/Click
Nov23 230705 250.00 256.60 250.00 256.60 +10.00 14 881 +4 Hover/Click
Jan24 230705 250.80 253.80 250.00 252.60 +8.80 0 84 +0 Hover/Click
Mar24 230705 249.75 249.75 249.75 249.75 +8.30 0 13 +0 Hover/Click
May24 230705 240.30 240.30 240.30 240.30 +9.30 0 7 +0 Hover/Click
Total Volume and Open Interest 503 8,360 -101  
Sugar #11(ICE) Weekly Monthly
Oct23 230705 23.40 23.72 23.06 23.53 +0.21 81,854 391,248 -4,073 Hover/Click
Mar24 230705 23.48 23.74 23.16 23.58 +0.19 34,691 200,297 +497 Hover/Click
May24 230705 22.15 22.36 21.92 22.19 +0.11 15,987 88,199 +2,405 Hover/Click
Jul24 230705 21.60 21.79 21.40 21.49 -0.04 9,195 94,927 +577 Hover/Click
Oct24 230705 21.33 21.46 21.00 21.07 -0.19 2,531 41,563 +298 Hover/Click
Mar25 230705 21.13 21.32 20.83 20.89 -0.30 1,308 23,818 -3 Hover/Click
May25 230705 20.33 20.35 19.85 19.90 -0.35 443 6,547 +47 Hover/Click
Jul25 230705 19.85 19.86 19.29 19.40 -0.38 299 6,263 -69 Hover/Click
Total Volume and Open Interest 146,767 860,912 -9,164  
London Cocoa(LCE) Weekly Monthly
Jul23 230705 2830 2850 2820 2827 +9 2,710 12,555 -2,074 Hover/Click
Sep23 230705 2636 2662 2629 2637 -2 10,933 94,028 +1,551 Hover/Click
Dec23 230705 2584 2604 2574 2582 -1 6,137 60,749 -904 Hover/Click
Mar24 230705 2527 2546 2517 2526 -1 6,022 94,702 -1,134 Hover/Click
May24 230705 2487 2501 2474 2483 unch 2,505 30,235 +142 Hover/Click
Jul24 230705 2443 2464 2443 2450 -2 1,563 13,352 +316 Hover/Click
Sep24 230705 2428 2437 2424 2424 -1 828 6,896 +246 Hover/Click
Total Volume and Open Interest 31,010 319,205 -1,977  
London Sugar(LCE) Weekly Monthly
Aug23 230705 648.60 662.60 642.90 658.80 +7.70 4,345 18,423 -592 Hover/Click
Oct23 230705 645.70 655.20 638.80 652.50 +4.80 5,483 30,578 -62 Hover/Click
Dec23 230705 641.60 649.60 634.80 646.70 +3.80 2,147 18,512 -316 Hover/Click
Mar24 230705 635.00 642.20 629.80 639.40 +3.10 785 10,053 -38 Hover/Click
May24 230705 627.00 631.10 622.50 628.10 +1.50 459 6,919 +260 Hover/Click
Total Volume and Open Interest 13,299 90,830 -719  
Cotton(ICE) Weekly Monthly
Jul23 230705 84.00 84.00 82.45 82.45 -0.98 0 4 +0 Hover/Click
Oct23 230705 82.20 82.56 81.22 81.58 -0.98 49 100 -14 Hover/Click
Dec23 230705 81.30 81.38 79.55 80.23 -1.18 23,513 125,960 -376 Hover/Click
Mar24 230705 80.94 81.18 79.53 80.05 -1.19 5,243 26,134 -410 Hover/Click
May24 230705 81.04 81.24 79.77 80.18 -1.16 1,274 6,980 -7 Hover/Click
Jul24 230705 81.10 81.23 79.98 80.30 -1.13 750 5,523 -1 Hover/Click
Total Volume and Open Interest 31,169 174,479 -695  
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 230705 70.17 72.17 69.90 71.79 +2.00 299,873 325,984 -9,170 Hover/Click
Sep23 230705 70.29 72.25 70.03 71.88 +1.97 136,640 300,820 +2,127 Hover/Click
Oct23 230705 70.18 72.07 69.93 71.72 +1.92 89,840 169,327 -3,459 Hover/Click
Nov23 230705 69.96 71.82 69.79 71.50 +1.88 50,357 87,324 -2,140 Hover/Click
Dec23 230705 69.75 71.57 69.50 71.25 +1.84 99,210 210,752 -6,306 Hover/Click
Jan24 230705 69.46 71.28 69.41 70.98 +1.80 23,079 59,830 +2,527 Hover/Click
Feb24 230705 69.05 70.99 69.05 70.70 +1.76 10,162 29,682 -163 Hover/Click
Mar24 230705 69.74 70.71 69.35 70.44 +1.75 19,042 61,014 +1,510 Hover/Click
Apr24 230705 69.53 70.41 69.16 70.17 +1.73 4,354 24,885 -575 Hover/Click
May24 230705 68.50 70.07 68.50 69.90 +1.71 2,638 19,325 -53 Hover/Click
Jun24 230705 68.24 69.90 68.10 69.63 +1.72 24,304 118,818 +393 Hover/Click
Jul24 230705 68.15 69.54 68.15 69.33 +1.71 1,315 21,641 +72 Hover/Click
Aug24 230705 69.07 69.10 69.04 69.04 +1.70 814 14,858 +303 Hover/Click
Sep24 230705 68.25 68.74 68.25 68.74 +1.69 3,101 37,497 -318 Hover/Click
Oct24 230705 68.47 68.47 68.47 68.47 +1.68 306 13,198 +50 Hover/Click
Nov24 230705 68.21 68.21 68.21 68.21 +1.66 175 16,809 +8 Hover/Click
Total Volume and Open Interest 792,931 1,822,603 -16,135  
e-miNY Crude Oil(NYM)
Aug23 230705 70.150 72.175 69.925 71.800 +2.000 12,353 2,296 -101  
Sep23 230705 70.125 72.225 70.125 71.875 +1.975 818 763 +24  
Oct23 230705 70.050 72.000 69.975 71.725 +1.925 70 84 -3  
Nov23 230705 70.000 71.800 70.000 71.500 +1.875 22 33 +9  
Dec23 230705 69.550 71.500 69.550 71.250 +1.850 116 426 -46  
Jan24 230705 69.625 71.150 69.625 70.975 +1.800 6 31 +2  
Feb24 230705 70.750 70.850 70.150 70.700 +1.750 2 15 +0  
Mar24 230705 69.700 70.450 69.700 70.450 +1.750 1 8 -1  
Apr24 230705 69.650 70.175 69.650 70.175 +1.725 0 3 +0  
May24 230705 69.900 69.900 69.900 69.900 +1.700        
Total Volume and Open Interest 13,388 3,777 -116  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230705 239.42 250.53 238.50 249.33 +11.60 55,685 74,272 +3,455 Hover/Click
Sep23 230705 239.13 249.51 238.32 248.27 +10.76 26,942 44,973 +1,926 Hover/Click
Oct23 230705 239.46 248.73 238.34 247.58 +10.17 15,141 37,414 +606 Hover/Click
Nov23 230705 239.13 247.64 239.07 246.69 +9.63 7,285 26,846 -218 Hover/Click
Dec23 230705 238.44 246.53 237.33 245.62 +9.22 10,979 39,956 -825 Hover/Click
Jan24 230705 240.13 245.60 240.13 244.88 +8.80 2,965 15,028 +454 Hover/Click
Feb24 230705 240.68 244.51 240.68 243.84 +8.40 1,853 7,038 +174 Hover/Click
Mar24 230705 237.82 242.90 237.55 242.07 +8.07 1,957 11,821 +351 Hover/Click
Apr24 230705 236.34 239.93 236.34 239.56 +7.84 1,236 7,078 +154 Hover/Click
May24 230705 234.68 238.26 234.68 237.86 +7.70 592 3,522 +38 Hover/Click
Jun24 230705 235.04 236.96 234.49 236.52 +7.59 1,371 15,887 +144 Hover/Click
Jul24 230705 236.43 236.43 236.01 236.01 +7.50 267 1,764 +30 Hover/Click
Aug24 230705 235.74 235.74 235.74 235.74 +7.42 214 1,060 +5 Hover/Click
Sep24 230705 235.52 235.52 235.52 235.52 +7.35 135 1,726 +19 Hover/Click
Total Volume and Open Interest 127,533 303,855 +4,318  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230705 248.37 255.74 247.36 251.83 +5.59 78,982 97,877 +1,868 Hover/Click
Sep23 230705 241.09 247.76 240.22 244.61 +5.50 45,613 76,226 +2,542 Hover/Click
Oct23 230705 217.63 223.72 217.24 221.84 +5.73 20,182 48,196 -1,195 Hover/Click
Nov23 230705 212.26 217.22 212.00 215.95 +5.48 9,143 24,313 +1,107 Hover/Click
Dec23 230705 208.55 213.03 207.70 212.20 +5.41 10,049 24,911 +417 Hover/Click
Jan24 230705 209.32 210.98 208.39 210.52 +5.33 3,020 20,427 +335 Hover/Click
Feb24 230705 209.13 211.12 208.25 210.64 +5.37 2,122 7,350 +335 Hover/Click
Mar24 230705 210.61 212.08 209.55 211.77 +5.41 1,320 6,552 +106 Hover/Click
Apr24 230705 227.63 228.99 226.65 228.68 +5.06 955 3,045 +89 Hover/Click
May24 230705 227.49 228.91 226.65 228.48 +5.01 730 1,370 +171 Hover/Click
Total Volume and Open Interest 172,657 320,395 +1,423  
e-miNY RBOB Gasoline(NYM)
Aug23 230705 251.80 251.83 251.80 251.80 +5.60 0 1 +0  
Sep23 230705 244.60 244.61 244.60 244.60 +5.50        
Oct23 230705 221.80 221.84 221.80 221.80 +5.70        
Nov23 230705 216.00 216.00 215.95 216.00 +5.50        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230705 2.695 2.793 2.648 2.657 -0.052 147,265 168,949 -8,098 Hover/Click
Sep23 230705 2.689 2.780 2.630 2.643 -0.059 67,446 278,878 +638 Hover/Click
Oct23 230705 2.768 2.856 2.716 2.730 -0.054 38,112 112,630 -1,231 Hover/Click
Nov23 230705 3.141 3.237 3.114 3.129 -0.040 18,013 86,584 +1,997 Hover/Click
Dec23 230705 3.589 3.653 3.540 3.555 -0.042 7,867 44,064 -318 Hover/Click
Jan24 230705 3.821 3.877 3.767 3.783 -0.037 14,146 79,494 -179 Hover/Click
Feb24 230705 3.733 3.809 3.700 3.718 -0.034 3,259 36,758 -161 Hover/Click
Mar24 230705 3.473 3.532 3.437 3.454 -0.032 7,168 66,278 +438 Hover/Click
Apr24 230705 3.161 3.218 3.133 3.149 -0.029 7,364 63,099 +152 Hover/Click
May24 230705 3.160 3.200 3.119 3.133 -0.026 3,722 30,089 +390 Hover/Click
Jun24 230705 3.262 3.293 3.214 3.228 -0.025 1,723 14,346 +335 Hover/Click
Jul24 230705 3.389 3.398 3.315 3.330 -0.028 2,039 13,791 +35 Hover/Click
Aug24 230705 3.433 3.439 3.370 3.376 -0.026 1,249 12,443 +484 Hover/Click
Sep24 230705 3.391 3.426 3.334 3.348 -0.025 1,219 12,590 +290 Hover/Click
Oct24 230705 3.469 3.486 3.409 3.421 -0.026 3,069 36,980 +249 Hover/Click
Nov24 230705 3.800 3.800 3.727 3.741 -0.024 526 13,735 -49 Hover/Click
Total Volume and Open Interest 329,219 1,234,829 -5,143  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230705 76.03 76.95 75.30 76.65 +0.40 327,995 530,683 -13,934 Hover/Click
Oct23 230705 75.83 76.70 75.13 76.41 +0.36 161,124 344,727 +15,609 Hover/Click
Nov23 230705 75.55 76.38 74.87 76.09 +0.32 77,494 198,821 +4,342 Hover/Click
Dec23 230705 75.26 76.06 74.58 75.78 +0.30 149,316 296,054 +5,312 Hover/Click
Jan24 230705 74.96 75.71 74.30 75.46 +0.29 30,115 87,450 -79 Hover/Click
Feb24 230705 74.59 75.40 74.02 75.16 +0.28 24,517 89,004 +1,069 Hover/Click
Mar24 230705 74.33 75.11 73.77 74.88 +0.27 24,371 75,652 +2,029 Hover/Click
Apr24 230705 74.03 74.83 73.55 74.63 +0.27 4,869 24,537 +406 Hover/Click
May24 230705 73.69 74.59 73.33 74.39 +0.26 3,407 29,460 +726 Hover/Click
Jun24 230705 73.62 74.38 73.09 74.15 +0.25 30,670 105,531 -5,675 Hover/Click
Jul24 230705 73.39 74.11 73.02 73.91 +0.25 599 19,836 +148 Hover/Click
Aug24 230705 73.26 73.81 73.10 73.68 +0.25 449 17,012 -48 Hover/Click
Sep24 230705 73.44 73.44 73.44 73.44 +0.24 2,372 27,414 +153 Hover/Click
Oct24 230705 73.20 73.20 73.20 73.20 +0.23 357 14,077 +24 Hover/Click
Total Volume and Open Interest 891,370 2,196,827 +21,537  
Gas Oil(ICE) Weekly Monthly
Jul23 230705 716.25 740.75 713.25 739.00 +21.25 17,954 58,641 -8,484 Hover/Click
Aug23 230705 706.25 723.25 703.00 720.50 +12.50 58,653 139,359 +237 Hover/Click
Sep23 230705 703.25 718.50 699.75 715.75 +10.75 38,454 89,916 +1,929 Hover/Click
Oct23 230705 702.00 716.50 698.75 714.00 +10.00 19,886 86,187 +1,414 Hover/Click
Nov23 230705 697.50 711.00 694.00 708.75 +9.25 10,115 42,564 +160 Hover/Click
Dec23 230705 691.25 703.25 687.50 701.50 +8.50 23,545 104,539 -1,243 Hover/Click
Jan24 230705 689.50 700.50 685.50 699.00 +8.00 1,533 26,743 -70 Hover/Click
Feb24 230705 688.00 698.50 683.75 697.00 +7.50 886 16,666 -96 Hover/Click
Mar24 230705 685.50 695.50 681.50 694.00 +7.00 2,861 32,445 +522 Hover/Click
Apr24 230705 679.00 692.25 678.75 690.75 +6.50 394 12,174 +92 Hover/Click
Total Volume and Open Interest 180,601 708,795 -5,620  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230705 71.08 72.17 70.39 71.79 +0.47 30,493 68,003 -3,746 Hover/Click
Sep23 230705 71.20 72.25 70.55 71.88 +0.44 46,909 100,784 +247 Hover/Click
Oct23 230705 70.83 72.08 70.46 71.72 +0.41 44,039 54,728 +413 Hover/Click
Nov23 230705 70.69 71.81 70.30 71.50 +0.40 25,426 29,169 -191 Hover/Click
Dec23 230705 70.40 71.55 70.05 71.25 +0.38 19,891 80,241 +207 Hover/Click
Jan24 230705 70.30 71.06 69.87 70.98 +0.36 2,364 13,594 +185 Hover/Click
Feb24 230705 70.54 71.01 70.08 70.70 +0.34 406 7,769 -18 Hover/Click
Mar24 230705 69.92 70.67 69.83 70.44 +0.33 1,501 11,931 -228 Hover/Click
Apr24 230705 70.03 70.40 69.58 70.17 +0.32 224 4,595 -7 Hover/Click
May24 230705 69.75 70.10 69.75 69.90 +0.31 223 3,486 +0 Hover/Click
Jun24 230705 69.64 69.84 69.06 69.63 +0.31 7,245 34,798 -1,308 Hover/Click
Jul24 230705 69.33 69.33 69.33 69.33 +0.31 32 4,639 -7 Hover/Click
Aug24 230705 69.04 69.04 69.04 69.04 +0.31 0 3,989 +0 Hover/Click
Sep24 230705 68.74 68.74 68.74 68.74 +0.30 100 8,955 -79 Hover/Click
Oct24 230705 68.47 68.47 68.47 68.47 +0.31 0 1,962 +0 Hover/Click
Nov24 230705 68.21 68.21 68.21 68.21 +0.29 0 2,984 +0 Hover/Click
Total Volume and Open Interest 185,499 519,512 -3,170  
US Dollar Index(ICE) Weekly Monthly
Sep23 230705 102.730 103.055 102.630 103.035 +0.380 9,269 26,186 -536 Hover/Click
Dec23 230705 102.510 102.710 102.465 102.710 +0.380 8 430 +3 Hover/Click
Mar24 230705 102.355 102.355 102.355 102.355 +0.380 0 3 +0 Hover/Click
Total Volume and Open Interest 9,277 26,619 -533  
Australian Dollar(CME) Weekly Monthly
Sep23 230705 66.62 67.21 66.57 66.70 -0.18 88,885 145,339 +3,653 Hover/Click
Dec23 230705 66.77 67.32 66.77 66.87 -0.17 71 696 +8 Hover/Click
Mar24 230705 67.00 67.00 67.00 67.00 -0.18 0 89 +0 Hover/Click
Total Volume and Open Interest 89,349 146,712 +3,563  
British Pound(CME) Weekly Monthly
Sep23 230705 126.89 127.42 126.86 126.98 +0.04 107,000 206,715 -1,318 Hover/Click
Dec23 230705 126.91 127.18 126.85 126.85 +0.04 239 11,216 +89 Hover/Click
Mar24 230705 126.91 126.91 126.65 126.65 unch 8 217 +0 Hover/Click
Total Volume and Open Interest 107,703 219,979 -1,284  
Canadian Dollar(CME) Weekly Monthly
Sep23 230705 75.55 75.83 75.31 75.38 -0.17 77,218 156,010 -5,253 Hover/Click
Dec23 230705 75.68 75.92 75.46 75.48 -0.17 128 3,320 -21 Hover/Click
Mar24 230705 75.59 75.59 75.59 75.59 -0.18 0 299 +0 Hover/Click
Jun24 230705 76.01 76.01 75.64 75.64 -0.19 0 70 +0 Hover/Click
Total Volume and Open Interest 77,364 160,537 -5,273  
Japanese Yen(CME) Weekly Monthly
Sep23 230705 69.94 70.21 69.89 69.93 +0.01 164,157 256,857 +765 Hover/Click
Dec23 230705 71.08 71.17 70.96 70.96 +0.01 36 525 +7 Hover/Click
Mar24 230705 72.08 72.10 72.05 72.05 -0.01 2 58 +0 Hover/Click
Total Volume and Open Interest 165,766 262,146 +813  
Swiss Franc(CME) Weekly Monthly
Sep23 230705 112.36 112.66 112.03 112.11 -0.34 18,852 37,704 +494 Hover/Click
Dec23 230705 113.60 113.60 113.18 113.22 -0.33 24 336 +0 Hover/Click
Mar24 230705 114.34 114.34 114.34 114.34 -0.34 0 73 +0 Hover/Click
Total Volume and Open Interest 18,876 38,163 +494  
EuroFX(CME) Weekly Monthly
Sep23 230705 109.42 109.58 108.91 108.94 -0.59 197,375 712,828 -2,352 Hover/Click
Dec23 230705 109.85 110.02 109.41 109.41 -0.60 987 7,593 -382 Hover/Click
Mar24 230705 110.07 110.07 109.94 109.94 -0.61 29 1,615 +16 Hover/Click
Total Volume and Open Interest 199,364 725,122 -2,746  
Mexican Peso(CME) Weekly Monthly
Sep23 230705 578.13 580.75 577.50 579.00 +0.88 48,381 230,451 +857 Hover/Click
Dec23 230705 569.50 569.50 569.50 569.50 +0.75 0 1 +0 Hover/Click
Total Volume and Open Interest 48,382 230,515 +858  
Brazilian Real(CME) Weekly Monthly
Aug23 230705 207.30 208.00 204.40 205.30 -2.00 9,434 47,001 -545  
Sep23 230705 206.35 206.60 203.80 204.15 -1.95 468 2,398 -266 Hover/Click
Oct23 230705 203.40 203.40 203.40 203.40 -1.70        
Nov23 230705 202.55 202.55 202.55 202.55 -1.70        
Total Volume and Open Interest 9,902 49,399 -17,621  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230705 126~250 127~000 125~050 125~080 -1~120 489,824 1,244,793 +9,451 Hover/Click
Dec23 230705 126~240 127~030 125~150 125~150 -1~120 5 54 +1 Hover/Click
Mar24 230705 125~170 125~170 125~170 125~170 -1~120       Hover/Click
Total Volume and Open Interest 489,829 1,244,847 +9,452  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230705 111~300 112~040 111~105 111~115 -0~185 2,102,870 4,724,307 -2,493 Hover/Click
Dec23 230705 112~180 112~180 112~000 112~005 -0~185 47 573 +12 Hover/Click
Mar24 230705 112~210 112~210 112~210 112~210 -0~185       Hover/Click
Total Volume and Open Interest 2,102,917 4,724,880 -2,481  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230705 106~272 107~002 106~176 106~184 -0~084 1,599,732 5,085,307 -14,715 Hover/Click
Dec23 230705 107~070 107~070 107~070 107~070 -0~084 3 14 +3 Hover/Click
Mar24 230705 107~274 107~274 107~274 107~274 -0~084       Hover/Click
Total Volume and Open Interest 1,599,735 5,085,321 -14,732  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230705 101~182 101~213 101~164 101~167 -0~012 611,819 3,664,396 +5,781 Hover/Click
Dec23 230705 102~107 102~107 102~047 102~047 -0~012 4 11 +0 Hover/Click
Mar24 230705 102~247 102~247 102~247 102~247 -0~012       Hover/Click
Total Volume and Open Interest 611,819 3,664,407 +5,541  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230705 94.050 94.070 94.035 94.040 -0.010 29,326 179,012 +2,943  
Dec23 230705 93.730 93.745 93.655 93.665 -0.060 42,743 245,979 +1,124  
Mar24 230705 93.715 93.725 93.605 93.615 -0.095 29,697 163,745 -767  
Jun24 230705 93.825 93.835 93.680 93.700 -0.120 21,904 126,075 +1,243  
Sep24 230705 94.025 94.025 93.865 93.890 -0.125 24,632 97,178 +476  
Dec24 230705 94.255 94.265 94.100 94.130 -0.120 45,010 154,649 +2,316  
Mar25 230705 94.480 94.480 94.315 94.345 -0.125 16,819 85,751 +1,128  
Jun25 230705 94.670 94.675 94.515 94.550 -0.120 15,404 73,840 +1,481  
Sep25 230705 94.860 94.865 94.715 94.745 -0.115 12,328 38,842 +597  
Dec25 230705 95.025 95.035 94.890 94.920 -0.105 18,311 61,305 -2,587  
Mar26 230705 95.180 95.190 95.055 95.085 -0.095 8,999 45,513 -1,338  
Jun26 230705 95.320 95.345 95.205 95.235 -0.090 8,859 34,410 +1,215  
Sep26 230705 95.445 95.480 95.335 95.360 -0.090 4,285 19,033 +572  
Dec26 230705 95.585 95.595 95.455 95.480 -0.085 7,371 27,595 +1,408  
Mar27 230705 95.675 95.720 95.580 95.595 -0.085 2,342 22,767 +367  
Jun27 230705 95.790 95.825 95.680 95.700 -0.080 2,150 11,838 +850  
Sep27 230705 95.890 95.900 95.770 95.790 -0.075 778 4,441 +297  
Dec27 230705 95.960 95.980 95.845 95.860 -0.075 762 6,162 +133  
Total Volume and Open Interest 302,473 1,602,481 +13,458  
Ultra T-Bond(CBOT)
Sep23 230705 136~04 136~12 134~02 134~07 -1~21 354,459 1,522,542 +32,821  
Dec23 230705 134~07 134~07 134~07 134~07 -1~21        
Mar24 230705 135~08 135~08 135~08 135~08 -1~21        
Total Volume and Open Interest 354,459 1,522,542 +32,821  
Ultra 10-Yr T-Note(CBOT)
Sep23 230705 118~040 118~100 117~055 117~065 -0~280 560,348 1,695,024 -12,239  
Dec23 230705 116~315 116~315 116~315 116~315 -0~280        
Mar24 230705 116~245 116~245 116~245 116~245 -0~280        
Total Volume and Open Interest 560,348 1,695,024 -12,239  
30 Day Federal Funds(CBOT)
Jul23 230705 94.893 94.895 94.890 94.893 +0.003 24,540 360,459 +3,421  
Aug23 230705 94.715 94.720 94.710 94.710 -0.005 64,299 312,799 -2,462  
Sep23 230705 94.695 94.700 94.690 94.690 -0.005 16,792 65,343 -649  
Oct23 230705 94.655 94.670 94.655 94.660 +0.005 48,343 214,807 +7,938  
Nov23 230705 94.595 94.610 94.590 94.595 unch 42,618 205,287 +6,543  
Dec23 230705 94.615 94.635 94.610 94.620 +0.005 10,368 50,185 -160  
Total Volume and Open Interest 285,462 1,425,213 -313,122  
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 230705 95~01 95~15 94~04 94~11 -0~22 139,961 506,997 +1,955 Hover/Click
Dec23 230705 94~16 94~16 94~16 94~16 -0~22       Hover/Click
Total Volume and Open Interest 139,961 506,997 +1,955  
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 230705 96.090 96.115 96.090 96.100 +0.010 98,444 600,534 +5,163  
Dec23 230705 96.010 96.040 95.990 96.010 +0.015 109,831 453,099 -35  
Mar24 230705 96.030 96.080 96.015 96.040 +0.020 98,184 476,745 +11,644  
Total Volume and Open Interest 859,154 3,636,307 +15,575  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230705 95.53 95.54 95.51 95.52 -0.01 39,923 221,423 +1,242  
Dec23 230705 95.35 95.38 95.33 95.35 -0.01 13,223 194,521 +1,029  
Mar24 230705 95.32 95.35 95.30 95.32 -0.01 8,894 153,683 +157  
Jun24 230705 95.35 95.39 95.33 95.36 -0.02 8,251 113,268 -66  
Sep24 230705 95.48 95.51 95.46 95.48 -0.02 6,592 104,755 +236  
Dec24 230705 95.65 95.68 95.63 95.66 -0.01 5,568 66,240 +1,143  
Mar25 230705 95.80 95.83 95.79 95.82 unch 2,348 39,003 +292  
Jun25 230705 95.93 95.98 95.92 95.97 +0.01 3,367 19,244 -434  
Sep25 230705 96.06 96.08 96.03 96.07 +0.01 83 837 +77  
Dec25 230705 96.13 96.14 96.10 96.13 unch 8 185 +0  
Total Volume and Open Interest 88,261 913,694 +3,676  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230705 96.00 96.02 95.97 96.01 +0.01 133,563 996,943 +13,236  
Dec23 230705 96.01 96.01 96.01 96.01 +0.01        
Total Volume and Open Interest 133,563 996,943 +13,236  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230705 96.02 96.06 96.01 96.03 -0.01 101,545 762,591 +3,678  
Dec23 230705 96.03 96.03 96.03 96.03 -0.01        
Total Volume and Open Interest 101,545 762,591 +3,678  
Gold(CMX) Weekly Monthly
Aug23 230705 1931.8 1942.9 1922.1 1927.1 -2.4 180,688 349,162 +2,632 Hover/Click
Oct23 230705 1950.3 1961.5 1942.0 1946.2 -2.4 2,598 13,474 +54 Hover/Click
Dec23 230705 1969.9 1981.4 1960.8 1965.9 -2.3 6,866 63,764 +1,462 Hover/Click
Feb24 230705 1990.4 2001.0 1982.0 1985.9 -2.2 486 6,907 +94 Hover/Click
Apr24 230705 2008.4 2014.1 2004.6 2004.8 -2.3 57 3,016 -6 Hover/Click
Jun24 230705 2023.3 2023.6 2023.2 2023.6 -2.5 51 1,712 -14 Hover/Click
Aug24 230705 2049.3 2050.0 2041.2 2041.2 -2.4 4 217 +1 Hover/Click
Oct24 230705 2058.0 2058.0 2058.0 2058.0 -2.1 10 52 +0 Hover/Click
Dec24 230705 2084.5 2084.5 2073.5 2075.7 -2.1 36 748 -24 Hover/Click
Feb25 230705 2093.4 2093.4 2093.4 2093.4 -2.1       Hover/Click
Apr25 230705 2111.9 2111.9 2111.9 2111.9 -2.1       Hover/Click
Jun25 230705 2118.5 2118.5 2118.5 2118.5 -2.1 0 290 +0 Hover/Click
Total Volume and Open Interest 191,264 440,991 +4,166  
Silver(CMX) Weekly Monthly
Jul23 230705 2293.0 2331.5 2292.0 2319.7 +30.1 544 627 -2,595 Hover/Click
Sep23 230705 2313.5 2353.5 2297.0 2340.2 +29.0 44,556 99,538 -883 Hover/Click
Dec23 230705 2346.0 2385.0 2331.5 2372.5 +29.2 837 10,928 +165 Hover/Click
Mar24 230705 2366.5 2416.0 2366.0 2405.7 +29.8 137 1,762 +15 Hover/Click
May24 230705 2425.0 2425.8 2424.0 2425.8 +29.6 45 358 +2 Hover/Click
Jul24 230705 2445.5 2447.5 2444.0 2447.0 +29.2 43 208 +18 Hover/Click
Sep24 230705 2468.1 2468.1 2468.1 2468.1 +29.2 1 9 -1 Hover/Click
Total Volume and Open Interest 46,293 114,102 -3,225  
Platinum(NYMEX) Weekly Monthly
Jul23 230705 917.1 918.1 909.8 918.1 +8.8 33 161 -813 Hover/Click
Oct23 230705 920.8 935.5 915.1 925.0 +9.0 20,740 67,206 +1,016 Hover/Click
Jan24 230705 929.1 941.6 923.0 931.9 +8.6 244 1,574 +75 Hover/Click
Apr24 230705 940.0 947.8 930.3 939.3 +9.1 19 267 -5 Hover/Click
Total Volume and Open Interest 21,041 69,283 +272  
Palladium(NYMEX) Weekly Monthly
Sep23 230705 1253.50 1263.50 1223.00 1257.90 +30.90 2,615 14,174 +251 Hover/Click
Dec23 230705 1262.00 1269.30 1240.50 1269.30 +29.70 34 368 +17 Hover/Click
Mar24 230705 1257.00 1281.20 1257.00 1281.20 +28.10 3 87 +0 Hover/Click
Total Volume and Open Interest 2,649 14,631 +268  
Copper(CMX) Weekly Monthly
Jul23 230705 377.20 377.30 372.10 375.35 -2.55 1,048 4,065 -483 Hover/Click
Sep23 230705 379.00 380.95 373.25 376.85 -2.55 58,632 117,100 -777 Hover/Click
Dec23 230705 379.60 381.95 374.65 378.30 -2.30 6,496 41,347 +174 Hover/Click
Mar24 230705 382.00 382.00 375.45 379.30 -1.95 2,422 15,980 +243 Hover/Click
May24 230705 378.45 380.60 376.00 379.80 -1.75 177 3,828 +16 Hover/Click
Total Volume and Open Interest 69,441 190,619 -828  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230705 34642 34652 34435 34509 -128 125,426 94,449 +1,188 Hover/Click
Dec23 230705 34936 34936 34755 34816 -125 63 271 +23 Hover/Click
Mar24 230705 35045 35045 35045 35045 -128 10 11 +10 Hover/Click
Jun24 230705 35066 35066 35066 35066 -133       Hover/Click
Total Volume and Open Interest 125,499 94,731 +1,221  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230705 4492.00 4493.75 4466.25 4483.75 -8.50 1,774,940 2,200,824 -1,820 Hover/Click
Dec23 230705 4541.25 4542.00 4515.00 4532.00 -8.75 2,475 11,992 +355 Hover/Click
Mar24 230705 4589.25 4589.25 4568.00 4582.75 -9.00 16 2,018 +6 Hover/Click
Jun24 230705 4634.00 4634.00 4634.00 4634.00 -9.50 39 1,228 +0 Hover/Click
Total Volume and Open Interest 1,777,470 2,217,777 -1,459  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230705 15350.00 15432.00 15255.25 15360.75 -4.00 529,455 243,954 -2,793 Hover/Click
Dec23 230705 15537.00 15625.50 15456.00 15555.75 -3.75 3,622 5,526 +1,213 Hover/Click
Mar24 230705 15750.25 15752.00 15669.00 15752.00 -4.00 2 7 +1 Hover/Click
Total Volume and Open Interest 533,079 249,607 -1,579  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230705 2653.30 2656.60 2623.50 2628.10 -23.70 10,951 37,982 -602 Hover/Click
Dec23 230705 2643.20 2643.20 2643.20 2643.20 -23.80       Hover/Click
Mar24 230705 2662.50 2662.50 2662.50 2662.50 -24.00       Hover/Click
Total Volume and Open Interest 10,951 37,982 -602  
Volatility Index(CBOE)
Jul23 230705 14.95 15.35 14.90 15.28 +0.39 47,480 184,692 -1,892  
Aug23 230705 16.36 16.60 16.30 16.46 +0.11 35,982 108,358 +5,636  
Sep23 230705 17.63 17.81 17.50 17.60 +0.03 13,776 46,615 -25  
Oct23 230705 18.41 18.55 18.25 18.30 unch 6,853 24,528 -506  
Total Volume and Open Interest 113,384 406,154 +3,207  
S & P 600(CME)
Sep23 230705 1212.90 1212.90 1212.90 1212.90 -18.40        
Dec23 230705 1221.90 1221.90 1221.90 1221.90 -18.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230705 1911.20 1913.40 1884.40 1888.00 -23.10 208,456 510,910 -7,531 Hover/Click
Dec23 230705 1928.00 1931.30 1905.00 1906.60 -23.40 322 1,928 +73 Hover/Click
Mar24 230705 1925.60 1925.60 1925.60 1925.60 -23.90       Hover/Click
Total Volume and Open Interest 208,778 512,838 -7,458  
Nikkei 225(CME)
Sep23 230705 33485 33665 33025 33170 -505 6,489 15,577 +87  
Dec23 230705 33070 33070 33065 33065 -510 15 18 +15  
Total Volume and Open Interest 6,504 15,595 +102  
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 230705 33170 33370 33010 33320 unch 762,597 379,047 +7,853  
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 230705 33170 33370 33010 33320 unch 65,724 206,725 +583  
Dec23 230705 32930 33130 32780 33070 -30 1,158 39,450 +434  
Mar24 230705 32910 33010 32840 33010 -10 14 4,406 +3  
Total Volume and Open Interest 66,904 292,271 +1,291  
Nikkei 225(CME) Yen
Sep23 230705 33420 33605 32965 33120 -495 24,203 54,550 +2,240  
Dec23 230705 32890 32890 32890 32890 -495 0 11 +0  
Mar24 230705 32840 32840 32840 32840 -495        
Total Volume and Open Interest 24,203 54,565 +2,240  
Nikkei 225(CME) e-Mini Yen
Sep23 230705 33120 33120 33120 33120 -500        
Dec23 230705 32890 32890 32890 32890 -500        
Mar24 230705 32840 32840 32840 32840 -500        
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 230705 19335 19339 18979 19020 -323 112,777 110,298 +1,381  
Aug23 230705 19374 19384 19032 19068 -320 1,160 486 -158  
Sep23 230705 19300 19342 19029 19054 -323 893 4,304 +507  
Total Volume and Open Interest 115,055 125,211 +1,882  
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 230705 7524.00 7527.50 7435.00 7444.00 -78.50 67,301 567,634 -1,604  
Dec23 230705 7526.50 7526.50 7512.00 7512.00 -82.00 6 98 -4  
Mar24 230705 7658.50 7658.50 7563.00 7565.50 -70.00 0 8 +0  
Total Volume and Open Interest 67,307 567,740 -1,608  
SPI 200(SFE) Weekly Monthly
Sep23 230705 7243.0 7246.0 7209.0 7219.0 -26.0 41,671 250,629 +4,497  
Dec23 230705 7267.0 7267.0 7264.0 7264.0 -26.0 0 492 +0  
Mar24 230705 7197.0 7197.0 7197.0 7197.0 -26.0        
Total Volume and Open Interest 41,676 251,383 +4,497  
FTSE MIB(ISE)
Sep23 230705 28450.00 28520.00 28290.00 28337.00 -183.00 14,527 90,766 +1,736  
Dec23 230705 28445.00 28500.00 28370.00 28377.00 -175.00 38 433 +11  
Mar24 230705 28272.00 28272.00 28272.00 28272.00 -175.00        
Total Volume and Open Interest 14,565 91,199 +1,747  
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 230705 541.00 541.00 541.00 541.00 unch 6 546 +1  
Aug23 230705 543.50 543.50 543.50 543.50 unch        
Sep23 230705 546.00 546.00 546.00 546.00 +5.00        
Total Volume and Open Interest 6 546 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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