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 Thu July 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230706 1538.25 1544.00 1519.25 1525.75 -21.50 1,870 1,434 -898 Hover/Click
Aug23 230706 1465.25 1479.00 1442.25 1448.25 -20.50 48,983 75,345 +3,790 Hover/Click
Sep23 230706 1375.50 1387.25 1352.25 1358.25 -20.00 28,324 49,010 +510 Hover/Click
Nov23 230706 1352.25 1362.75 1331.00 1339.50 -15.50 178,928 296,404 -1,671 Hover/Click
Jan24 230706 1360.00 1369.50 1338.75 1346.75 -15.00 33,063 55,945 +2,639 Hover/Click
Mar24 230706 1342.25 1355.25 1328.75 1337.00 -12.25 28,173 66,544 +4,788 Hover/Click
May24 230706 1341.50 1347.75 1323.00 1331.00 -11.25 11,014 33,827 +2,621 Hover/Click
Jul24 230706 1327.75 1344.00 1319.50 1328.00 -10.50 7,099 18,443 +799 Hover/Click
Aug24 230706 1313.75 1313.75 1302.25 1304.50 -9.75 114 1,165 +5 Hover/Click
Sep24 230706 1262.50 1262.50 1254.25 1260.75 -8.50 33 996 +3 Hover/Click
Nov24 230706 1245.75 1256.50 1236.00 1243.75 -8.00 4,142 9,983 +1,352 Hover/Click
Jan25 230706 1247.00 1251.75 1240.50 1246.75 -7.50 2 90 -2 Hover/Click
Mar25 230706 1236.75 1236.75 1236.00 1236.75 -7.50 0 5 +0 Hover/Click
May25 230706 1230.75 1230.75 1229.00 1230.75 -7.25 8 857 +5 Hover/Click
Total Volume and Open Interest 341,781 610,352 +13,894  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230706 417.90 418.50 414.00 415.60 -2.30 842 1,431 -413 Hover/Click
Aug23 230706 409.00 416.10 406.80 408.20 -1.90 22,732 85,295 -1,219 Hover/Click
Sep23 230706 402.00 408.40 400.00 401.20 -1.50 16,697 65,642 -227 Hover/Click
Oct23 230706 394.10 399.60 391.50 393.20 -1.30 9,902 42,541 +817 Hover/Click
Dec23 230706 393.00 398.20 389.50 391.80 -1.40 56,971 189,388 -874 Hover/Click
Jan24 230706 389.20 394.90 386.80 389.40 -0.90 11,816 42,910 -245 Hover/Click
Mar24 230706 381.00 387.10 379.60 382.70 unch 8,907 25,627 +2,185 Hover/Click
May24 230706 375.60 381.70 374.50 377.40 +0.20 3,567 14,148 +755 Hover/Click
Jul24 230706 375.90 381.20 374.20 376.70 -0.10 1,693 7,157 -68 Hover/Click
Aug24 230706 375.10 377.60 371.70 374.10 +0.10 180 1,955 +61 Hover/Click
Total Volume and Open Interest 133,748 481,003 +737  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230706 67.61 67.61 65.95 65.95 -2.63 822 1,286 -238 Hover/Click
Aug23 230706 65.04 65.07 62.45 62.98 -2.05 39,802 84,915 -1,169 Hover/Click
Sep23 230706 62.86 62.97 60.34 60.86 -2.08 26,179 59,218 +716 Hover/Click
Oct23 230706 61.58 61.89 59.24 59.73 -2.18 13,229 39,217 -259 Hover/Click
Dec23 230706 61.26 61.55 58.72 59.24 -2.16 70,297 180,257 -1,220 Hover/Click
Jan24 230706 60.97 61.12 58.35 58.87 -2.10 15,630 37,699 -145 Hover/Click
Mar24 230706 59.91 60.14 57.80 58.23 -2.02 10,811 29,224 +1,030 Hover/Click
May24 230706 59.16 59.25 57.22 57.51 -2.00 5,908 19,113 -490 Hover/Click
Jul24 230706 58.56 58.58 56.68 56.82 -1.99 1,960 22,299 -10 Hover/Click
Aug24 230706 56.29 56.29 56.03 56.06 -1.97 43 2,059 +1 Hover/Click
Total Volume and Open Interest 185,020 482,386 -2,248  
Canola(WCE) Weekly Monthly
Jul23 230706 760.1 760.1 760.1 760.1 -2.8 0 1,001 +0 Hover/Click
Nov23 230706 760.0 769.6 756.5 762.1 -1.0 17,171 146,351 +868 Hover/Click
Jan24 230706 765.0 773.7 761.6 766.4 -1.5 3,462 28,321 +185 Hover/Click
Mar24 230706 768.7 776.8 764.6 770.0 -1.5 1,169 14,482 +59 Hover/Click
May24 230706 769.3 779.1 765.9 772.6 -1.5 689 6,539 +255 Hover/Click
Total Volume and Open Interest 23,017 202,020 +1,815  
Corn(CBOT) Weekly Monthly
Jul23 230706 547.25 569.25 547.25 566.75 +18.50 1,610 4,241 -992 Hover/Click
Sep23 230706 487.75 500.75 484.50 499.00 +13.75 113,417 460,252 +2,423 Hover/Click
Dec23 230706 495.75 508.25 492.50 506.50 +13.00 183,951 520,409 +6,775 Hover/Click
Mar24 230706 507.75 519.75 504.50 518.25 +13.00 34,074 113,271 +3,709 Hover/Click
May24 230706 515.00 526.25 512.00 525.25 +12.75 12,052 35,203 +239 Hover/Click
Jul24 230706 518.25 529.00 515.25 528.00 +12.25 14,280 60,086 +2,499 Hover/Click
Sep24 230706 502.00 509.50 500.50 508.75 +7.75 1,975 10,557 -346 Hover/Click
Dec24 230706 497.50 505.50 497.50 505.00 +6.00 8,386 41,243 +421 Hover/Click
Mar25 230706 509.75 514.75 507.50 514.50 +6.00 249 1,417 +5 Hover/Click
May25 230706 519.25 519.50 519.25 519.25 +6.50 33 66 +1 Hover/Click
Total Volume and Open Interest 370,093 1,246,983 +12,595  
Wheat(CBOT) Weekly Monthly
Jul23 230706 654.50 654.75 640.75 647.00 -15.00 694 1,200 -276 Hover/Click
Sep23 230706 673.75 674.00 651.75 658.00 -16.25 53,440 150,653 +3,742 Hover/Click
Dec23 230706 689.25 690.50 669.75 676.50 -13.75 20,536 83,796 +10 Hover/Click
Mar24 230706 704.75 704.75 686.25 693.00 -12.50 9,001 30,487 +1,147 Hover/Click
May24 230706 707.25 709.75 695.00 701.50 -11.75 5,120 10,902 +245 Hover/Click
Jul24 230706 713.50 713.50 698.00 704.75 -10.25 2,544 15,021 +851 Hover/Click
Total Volume and Open Interest 91,993 297,933 +5,794  
Wheat(KCBT) Weekly Monthly
Jul23 230706 858.00 858.50 837.00 843.25 -6.00 69 434 -108 Hover/Click
Sep23 230706 841.25 855.75 831.25 843.75 -2.50 21,558 75,202 -230 Hover/Click
Dec23 230706 838.25 854.25 830.75 844.75 +0.25 10,072 45,084 +306 Hover/Click
Mar24 230706 835.50 849.75 826.25 840.25 -0.50 3,779 20,385 +518 Hover/Click
May24 230706 824.00 837.75 814.25 829.00 -0.25 1,523 3,403 +251 Hover/Click
Jul24 230706 786.75 801.00 782.50 798.00 +6.00 650 3,451 +162 Hover/Click
Sep24 230706 790.00 795.75 778.75 791.75 +5.00 41 639 +23 Hover/Click
Total Volume and Open Interest 37,714 149,323 +945  
Wheat(MGE) Weekly Monthly
Jul23 230706 859.00 864.00 853.75 853.75 +19.25 26 0 -42 Hover/Click
Sep23 230706 852.50 866.50 850.25 858.00 +0.50 6,585 0 -29,127 Hover/Click
Dec23 230706 859.50 871.75 856.50 864.75 +1.25 1,996 0 -13,116 Hover/Click
Mar24 230706 863.00 875.50 862.75 870.50 +1.50 373 0 -3,537 Hover/Click
May24 230706 863.25 868.00 859.00 868.00 +1.75 11 0 -206 Hover/Click
Jul24 230706 850.75 850.75 840.00 840.00 +3.00 2 0 -113 Hover/Click
Total Volume and Open Interest 8,997 43,479 -2,964  
Oats(CBOT) Weekly Monthly
Jul23 230706 429.25 429.25 416.75 416.75 +14.25 22 57 -70 Hover/Click
Sep23 230706 419.75 442.75 419.75 429.25 +16.50 55 1,306 +21 Hover/Click
Dec23 230706 430.75 454.75 430.75 441.75 +12.75 144 2,115 -44 Hover/Click
Mar24 230706 449.75 465.25 449.75 452.00 +9.75 12 243 +10 Hover/Click
Total Volume and Open Interest 233 3,734 -83  
Rough Rice(CBOT) Weekly Monthly
Jul23 230706 18.45 18.70 18.30 18.64 +0.37 50 260 -8 Hover/Click
Sep23 230706 15.03 15.30 14.85 15.14 +0.12 172 7,219 +1 Hover/Click
Nov23 230706 15.03 15.23 15.00 15.22 +0.10 1 941 +1 Hover/Click
Jan24 230706 15.40 15.40 15.40 15.40 +0.10 19 79 +0 Hover/Click
Total Volume and Open Interest 223 8,502 -6  
Live Cattle(CME) Weekly Monthly
Aug23 230706 174.450 175.080 173.435 174.580 -0.370 19,589 135,268 -1,277 Hover/Click
Oct23 230706 177.500 177.735 176.200 177.435 -0.445 12,491 93,596 +595 Hover/Click
Dec23 230706 181.850 182.000 180.350 181.630 -0.570 6,720 58,928 +742 Hover/Click
Feb24 230706 185.600 185.685 184.200 185.435 -0.445 3,771 26,509 +288 Hover/Click
Apr24 230706 187.685 187.935 186.580 187.800 -0.100 2,145 14,831 +7 Hover/Click
Jun24 230706 180.900 181.100 179.935 180.935 -0.250 831 12,261 +104 Hover/Click
Total Volume and Open Interest 45,774 345,683 +509  
Feeder Cattle(CME) Weekly Monthly
Aug23 230706 243.935 243.935 240.800 242.285 -2.415 6,919 27,524 +196 Hover/Click
Sep23 230706 246.880 247.035 244.150 245.330 -2.820 3,811 11,661 +156 Hover/Click
Oct23 230706 249.300 249.300 246.035 247.130 -2.770 2,334 7,347 +267 Hover/Click
Nov23 230706 249.000 249.000 246.700 247.800 -2.550 1,657 6,990 +177 Hover/Click
Jan24 230706 248.080 248.150 245.380 246.350 -2.185 513 4,824 +79 Hover/Click
Mar24 230706 246.850 247.600 246.235 247.185 -2.015 187 1,617 +4 Hover/Click
Apr24 230706 249.550 250.200 249.150 250.000 -2.000 129 758 +41 Hover/Click
Total Volume and Open Interest 15,595 61,089 +945  
Lean Hogs(CME) Weekly Monthly
Jul23 230706 101.300 103.700 99.800 100.050 -1.230 7,902 15,792 -1,708 Hover/Click
Aug23 230706 97.700 100.750 96.780 97.130 -0.320 21,165 72,629 -4 Hover/Click
Oct23 230706 80.550 84.000 80.500 81.700 +1.150 12,160 43,483 +846 Hover/Click
Dec23 230706 75.750 77.200 75.450 76.000 +0.250 7,532 32,540 +664 Hover/Click
Feb24 230706 80.200 80.880 79.800 80.250 +0.070 5,444 19,559 +477 Hover/Click
Apr24 230706 85.050 85.550 84.880 85.450 +0.220 2,686 10,706 +466 Hover/Click
May24 230706 88.750 89.080 88.650 88.950 +0.200 246 540 +194  
Jun24 230706 95.500 95.900 95.230 95.850 +0.450 1,140 3,341 +204 Hover/Click
Total Volume and Open Interest 58,354 199,478 +1,163  
Class III Milk(CME) Weekly Monthly
Jul23 230706 14.00 14.07 13.86 13.97 -0.04 521 7,076 -116 Hover/Click
Aug23 230706 14.46 14.52 14.33 14.37 -0.09 485 6,973 +107 Hover/Click
Sep23 230706 15.73 15.80 15.51 15.61 -0.19 274 3,829 +62 Hover/Click
Oct23 230706 16.75 16.75 16.57 16.60 -0.16 354 2,196 -66 Hover/Click
Nov23 230706 17.38 17.47 17.31 17.35 -0.05 140 1,668 +17 Hover/Click
Dec23 230706 17.50 17.55 17.45 17.45 -0.04 34 1,361 +18 Hover/Click
Jan24 230706 17.58 17.60 17.55 17.55 -0.04 16 458 +0 Hover/Click
Feb24 230706 17.64 17.64 17.62 17.62 +0.02 5 411 +0 Hover/Click
Mar24 230706 17.61 17.65 17.61 17.61 unch 0 410 +0 Hover/Click
Apr24 230706 17.61 17.63 17.61 17.61 unch 6 277 +0 Hover/Click
May24 230706 17.79 17.79 17.75 17.79 -0.01 6 276 +0 Hover/Click
Jun24 230706 17.75 17.75 17.75 17.75 -0.03 2 268 +0 Hover/Click
Jul24 230706 17.91 17.94 17.90 17.90 -0.05 1 87 +1 Hover/Click
Total Volume and Open Interest 1,825 25,559 +23  
Cocoa(ICE) Weekly Monthly
Jul23 230706 3277 3277 3277 3277 -57 2 356 -1 Hover/Click
Sep23 230706 3356 3378 3294 3313 -56 24,984 156,779 -734 Hover/Click
Dec23 230706 3369 3389 3308 3325 -56 10,921 106,057 +1,311 Hover/Click
Mar24 230706 3341 3361 3281 3299 -54 4,723 52,025 +3 Hover/Click
May24 230706 3312 3331 3254 3271 -52 2,717 14,449 +73 Hover/Click
Jul24 230706 3290 3299 3227 3243 -51 895 8,965 +236 Hover/Click
Sep24 230706 3254 3254 3199 3212 -51 141 4,584 -74 Hover/Click
Total Volume and Open Interest 44,455 345,037 +848  
Coffee "C"(ICE) Weekly Monthly
Jul23 230706 159.95 165.30 159.25 162.35 +1.30 4 220 +0 Hover/Click
Sep23 230706 158.15 163.90 155.80 160.45 +1.55 18,215 94,836 -807 Hover/Click
Dec23 230706 157.90 162.75 155.35 159.65 +1.50 8,334 46,328 -94 Hover/Click
Mar24 230706 158.30 163.25 156.05 160.25 +1.60 3,459 21,695 +84 Hover/Click
May24 230706 158.95 164.45 157.40 161.55 +1.70 1,335 9,788 -163 Hover/Click
Jul24 230706 160.85 165.45 158.80 162.90 +1.75 631 4,819 -337 Hover/Click
Total Volume and Open Interest 32,773 185,581 -1,307  
Orange Juice(ICE) Weekly Monthly
Jul23 230706 287.40 288.05 287.40 288.05 +2.80 131 252 +0 Hover/Click
Sep23 230706 263.40 270.00 252.90 263.75 +2.25 358 7,149 +26 Hover/Click
Nov23 230706 258.85 260.50 247.35 258.05 +1.45 14 844 -37 Hover/Click
Jan24 230706 254.95 256.95 247.60 255.55 +2.95 181 245 +161 Hover/Click
Mar24 230706 252.70 252.70 252.70 252.70 +2.95 8 19 +6 Hover/Click
May24 230706 243.25 243.25 243.25 243.25 +2.95 0 7 +0 Hover/Click
Total Volume and Open Interest 692 8,516 +156  
Sugar #11(ICE) Weekly Monthly
Oct23 230706 23.50 23.58 23.20 23.25 -0.28 81,854 390,933 -315 Hover/Click
Mar24 230706 23.59 23.62 23.27 23.30 -0.28 34,691 203,324 +3,027 Hover/Click
May24 230706 22.20 22.25 21.97 22.01 -0.18 15,987 88,531 +332 Hover/Click
Jul24 230706 21.49 21.55 21.25 21.29 -0.20 9,195 93,983 -944 Hover/Click
Oct24 230706 21.09 21.12 20.76 20.82 -0.25 2,531 42,036 +473 Hover/Click
Mar25 230706 20.84 20.92 20.56 20.63 -0.26 1,308 24,005 +187 Hover/Click
May25 230706 19.92 19.92 19.53 19.60 -0.30 443 6,556 +9 Hover/Click
Jul25 230706 19.40 19.40 19.01 19.08 -0.32 299 6,181 -82 Hover/Click
Total Volume and Open Interest 146,767 863,595 +2,683  
London Cocoa(LCE) Weekly Monthly
Jul23 230706 2826 2856 2806 2812 -15 2,296 8,338 -4,217 Hover/Click
Sep23 230706 2636 2648 2595 2601 -36 6,126 93,619 -409 Hover/Click
Dec23 230706 2582 2592 2542 2547 -35 3,362 60,316 -433 Hover/Click
Mar24 230706 2527 2532 2485 2490 -36 2,270 95,079 +377 Hover/Click
May24 230706 2474 2484 2444 2450 -33 674 30,216 -19 Hover/Click
Jul24 230706 2437 2452 2417 2420 -30 438 13,295 -57 Hover/Click
Sep24 230706 2424 2428 2391 2396 -28 296 6,732 -164 Hover/Click
Total Volume and Open Interest 15,478 314,275 -4,930  
London Sugar(LCE) Weekly Monthly
Aug23 230706 659.20 662.80 656.00 657.30 -1.50 2,812 16,702 -1,721 Hover/Click
Oct23 230706 651.70 654.10 646.00 647.10 -5.40 2,990 30,768 +190 Hover/Click
Dec23 230706 646.20 648.00 639.20 640.20 -6.50 703 18,452 -60 Hover/Click
Mar24 230706 639.20 639.70 632.30 633.20 -6.20 212 10,008 -45 Hover/Click
May24 230706 628.60 629.20 623.00 623.50 -4.60 119 6,824 -95 Hover/Click
Total Volume and Open Interest 6,899 89,075 -1,755  
Cotton(ICE) Weekly Monthly
Jul23 230706 82.88 82.88 82.88 82.88 +0.43 3 1 -3 Hover/Click
Oct23 230706 80.83 84.00 80.83 83.13 +1.55 49 93 -7 Hover/Click
Dec23 230706 80.25 80.62 79.21 79.88 -0.35 23,513 125,911 -49 Hover/Click
Mar24 230706 80.08 80.36 79.09 79.79 -0.26 5,243 26,548 +414 Hover/Click
May24 230706 80.04 80.47 79.31 79.96 -0.22 1,274 6,985 +5 Hover/Click
Jul24 230706 79.99 80.57 79.50 80.11 -0.19 750 5,523 +0 Hover/Click
Total Volume and Open Interest 31,172 174,900 +421  
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 230706 71.80 72.34 70.22 71.80 +0.01 303,479 314,808 -11,176 Hover/Click
Sep23 230706 71.85 72.37 70.28 71.79 -0.09 107,159 306,545 +5,725 Hover/Click
Oct23 230706 71.67 72.15 70.12 71.56 -0.16 46,133 171,255 +1,928 Hover/Click
Nov23 230706 71.48 71.85 69.89 71.28 -0.22 22,991 86,384 -940 Hover/Click
Dec23 230706 71.25 71.59 69.64 70.99 -0.26 70,659 211,382 +630 Hover/Click
Jan24 230706 71.07 71.28 69.39 70.69 -0.29 11,845 59,494 -336 Hover/Click
Feb24 230706 70.68 70.98 69.11 70.38 -0.32 6,019 31,007 +1,325 Hover/Click
Mar24 230706 70.17 70.69 68.87 70.10 -0.34 11,760 61,745 +731 Hover/Click
Apr24 230706 70.08 70.38 68.61 69.82 -0.35 1,134 24,674 -211 Hover/Click
May24 230706 69.73 69.99 68.50 69.55 -0.35 726 19,540 +215 Hover/Click
Jun24 230706 69.69 69.84 68.09 69.26 -0.37 23,607 116,460 -2,358 Hover/Click
Jul24 230706 69.06 69.41 68.04 68.96 -0.37 1,409 21,221 -420 Hover/Click
Aug24 230706 67.95 68.66 67.95 68.66 -0.38 676 15,033 +175 Hover/Click
Sep24 230706 67.50 68.35 67.49 68.35 -0.39 1,932 37,339 -158 Hover/Click
Oct24 230706 68.08 68.08 67.49 68.08 -0.39 84 13,197 -1 Hover/Click
Nov24 230706 67.82 67.82 67.27 67.82 -0.39 120 16,850 +41 Hover/Click
Total Volume and Open Interest 631,966 1,816,043 -6,560  
e-miNY Crude Oil(NYM)
Aug23 230706 71.825 72.325 70.225 71.800 unch 13,730 2,367 +71  
Sep23 230706 71.925 72.350 70.300 71.800 -0.075 709 821 +58  
Oct23 230706 71.725 72.125 70.150 71.550 -0.175 69 93 +9  
Nov23 230706 71.600 71.800 70.100 71.275 -0.225 30 22 -11  
Dec23 230706 71.050 71.550 69.675 71.000 -0.250 154 464 +38  
Jan24 230706 70.825 71.250 69.425 70.700 -0.275 2 29 -2  
Feb24 230706 70.450 70.500 69.500 70.375 -0.325 1 16 +1  
Mar24 230706 69.500 70.100 68.900 70.100 -0.350 1 8 +0  
Apr24 230706 69.825 69.825 69.100 69.825 -0.350 0 3 +0  
May24 230706 69.550 69.550 69.550 69.550 -0.350        
Total Volume and Open Interest 14,700 3,889 +112  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230706 249.80 250.09 243.23 247.94 -1.39 47,628 70,527 -3,745 Hover/Click
Sep23 230706 248.51 248.81 242.26 246.85 -1.42 26,811 46,998 +2,025 Hover/Click
Oct23 230706 247.61 247.92 241.67 246.27 -1.31 14,139 38,942 +1,528 Hover/Click
Nov23 230706 246.07 246.91 240.90 245.41 -1.28 7,311 27,748 +902 Hover/Click
Dec23 230706 245.67 245.80 239.80 244.32 -1.30 8,966 40,826 +870 Hover/Click
Jan24 230706 244.95 244.97 239.24 243.58 -1.30 2,061 14,873 -155 Hover/Click
Feb24 230706 243.26 243.26 238.11 242.47 -1.37 1,176 7,246 +208 Hover/Click
Mar24 230706 241.21 241.34 236.61 240.64 -1.43 963 11,766 -55 Hover/Click
Apr24 230706 235.41 238.38 234.88 238.12 -1.44 367 7,058 -20 Hover/Click
May24 230706 236.40 236.56 233.08 236.43 -1.43 302 3,504 -18 Hover/Click
Jun24 230706 235.77 236.56 231.41 235.11 -1.41 730 15,936 +49 Hover/Click
Jul24 230706 234.29 234.61 231.03 234.61 -1.40 65 1,746 -18 Hover/Click
Aug24 230706 234.70 234.70 233.27 234.29 -1.45 30 1,073 +13 Hover/Click
Sep24 230706 234.06 234.06 232.94 234.06 -1.46 7 1,724 -2 Hover/Click
Total Volume and Open Interest 110,740 305,198 +1,343  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230706 252.55 255.40 246.38 254.38 +2.55 56,813 92,192 -5,685 Hover/Click
Sep23 230706 244.22 247.00 239.22 246.08 +1.47 37,446 79,910 +3,684 Hover/Click
Oct23 230706 221.55 223.63 216.78 222.86 +1.02 16,181 48,410 +214 Hover/Click
Nov23 230706 214.69 217.35 211.04 216.66 +0.71 7,385 25,307 +994 Hover/Click
Dec23 230706 212.40 213.04 207.21 212.54 +0.34 6,433 23,919 -992 Hover/Click
Jan24 230706 210.65 210.98 205.62 210.71 +0.19 1,825 20,000 -427 Hover/Click
Feb24 230706 210.73 210.90 205.61 210.60 -0.04 946 7,546 +196 Hover/Click
Mar24 230706 211.77 211.96 206.94 211.62 -0.15 628 6,741 +189 Hover/Click
Apr24 230706 227.38 228.61 223.73 228.61 -0.07 186 3,128 +83 Hover/Click
May24 230706 227.23 228.50 223.52 228.43 -0.05 77 1,389 +19 Hover/Click
Total Volume and Open Interest 128,003 318,613 -1,782  
e-miNY RBOB Gasoline(NYM)
Aug23 230706 254.38 254.38 254.38 254.38 +2.58 1 2 +1  
Sep23 230706 246.08 246.08 246.08 246.08 +1.48        
Oct23 230706 222.86 222.86 222.86 222.86 +1.06        
Nov23 230706 216.66 216.66 216.66 216.66 +0.66        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug23 230706 2.652 2.687 2.586 2.609 -0.048 79,618 168,170 -779 Hover/Click
Sep23 230706 2.637 2.678 2.579 2.599 -0.044 42,565 283,070 +4,192 Hover/Click
Oct23 230706 2.721 2.769 2.674 2.690 -0.040 28,289 112,121 -509 Hover/Click
Nov23 230706 3.127 3.163 3.078 3.099 -0.030 13,699 87,811 +1,227 Hover/Click
Dec23 230706 3.551 3.593 3.520 3.538 -0.017 7,764 44,495 +431 Hover/Click
Jan24 230706 3.772 3.819 3.752 3.774 -0.009 10,036 79,389 -105 Hover/Click
Feb24 230706 3.704 3.751 3.686 3.703 -0.015 2,092 36,944 +186 Hover/Click
Mar24 230706 3.441 3.482 3.424 3.438 -0.016 5,943 66,829 +551 Hover/Click
Apr24 230706 3.144 3.184 3.127 3.143 -0.006 3,917 63,168 +69 Hover/Click
May24 230706 3.119 3.172 3.114 3.129 -0.004 2,143 30,075 -14 Hover/Click
Jun24 230706 3.215 3.269 3.210 3.231 +0.003 599 14,374 +28 Hover/Click
Jul24 230706 3.318 3.372 3.316 3.345 +0.015 2,202 13,392 -399 Hover/Click
Aug24 230706 3.388 3.423 3.361 3.393 +0.017 1,932 12,995 +552 Hover/Click
Sep24 230706 3.349 3.390 3.334 3.369 +0.021 360 12,593 +3 Hover/Click
Oct24 230706 3.421 3.465 3.406 3.446 +0.025 1,852 37,446 +466 Hover/Click
Nov24 230706 3.783 3.790 3.735 3.776 +0.035 797 14,246 +511 Hover/Click
Total Volume and Open Interest 206,050 1,241,419 +6,590  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230706 76.70 77.09 75.03 76.52 -0.13 157,957 526,879 -3,804 Hover/Click
Oct23 230706 76.46 76.77 74.78 76.22 -0.19 92,048 345,440 +713 Hover/Click
Nov23 230706 76.09 76.40 74.45 75.84 -0.25 50,705 197,962 -859 Hover/Click
Dec23 230706 75.79 76.04 74.14 75.47 -0.31 61,767 296,090 +36 Hover/Click
Jan24 230706 75.46 75.68 73.82 75.11 -0.35 15,941 88,647 +1,197 Hover/Click
Feb24 230706 75.14 75.34 73.50 74.76 -0.40 10,350 89,471 +467 Hover/Click
Mar24 230706 74.82 75.01 73.22 74.46 -0.42 6,536 76,423 +771 Hover/Click
Apr24 230706 74.37 74.74 72.99 74.19 -0.44 2,794 24,126 -411 Hover/Click
May24 230706 74.10 74.50 72.77 73.93 -0.46 3,021 29,548 +88 Hover/Click
Jun24 230706 74.09 74.28 72.54 73.69 -0.46 14,043 106,347 +816 Hover/Click
Jul24 230706 73.77 73.97 72.42 73.44 -0.47 2,848 20,843 +1,007 Hover/Click
Aug24 230706 73.63 73.72 72.39 73.20 -0.48 426 16,996 -16 Hover/Click
Sep24 230706 72.96 72.96 72.96 72.96 -0.48 792 27,364 -50 Hover/Click
Oct24 230706 72.72 72.72 72.72 72.72 -0.48 239 14,106 +29 Hover/Click
Total Volume and Open Interest 435,792 2,197,042 +215  
Gas Oil(ICE) Weekly Monthly
Jul23 230706 738.00 740.00 716.25 720.50 -18.50 20,830 52,761 -5,880 Hover/Click
Aug23 230706 719.75 722.25 702.25 707.25 -13.25 54,321 147,896 +8,537 Hover/Click
Sep23 230706 714.75 717.25 698.75 703.25 -12.50 30,076 91,136 +1,220 Hover/Click
Oct23 230706 712.75 715.75 697.50 702.25 -11.75 14,834 85,367 -820 Hover/Click
Nov23 230706 707.50 710.00 692.75 697.00 -11.75 4,377 42,418 -146 Hover/Click
Dec23 230706 701.50 702.25 685.00 689.25 -12.25 15,534 104,368 -171 Hover/Click
Jan24 230706 698.50 698.75 682.50 686.50 -12.50 1,294 26,571 -172 Hover/Click
Feb24 230706 693.25 697.25 680.75 684.25 -12.75 683 16,823 +157 Hover/Click
Mar24 230706 690.50 694.50 678.00 681.50 -12.50 618 32,189 -256 Hover/Click
Apr24 230706 688.50 691.25 675.00 678.50 -12.25 93 12,170 -4 Hover/Click
Total Volume and Open Interest 144,978 712,061 +3,266  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230706 71.94 72.35 70.23 71.80 +0.01 9,116 70,582 +2,579 Hover/Click
Sep23 230706 72.01 72.37 70.30 71.79 -0.09 12,347 99,090 -1,694 Hover/Click
Oct23 230706 71.72 72.12 70.18 71.56 -0.16 5,163 54,280 -448 Hover/Click
Nov23 230706 71.47 71.77 69.94 71.28 -0.22 3,966 28,888 -281 Hover/Click
Dec23 230706 71.30 71.55 69.74 70.99 -0.26 3,608 80,577 +336 Hover/Click
Jan24 230706 71.10 71.10 69.62 70.69 -0.29 363 13,666 +72 Hover/Click
Feb24 230706 69.97 70.38 69.54 70.38 -0.32 98 7,825 +56 Hover/Click
Mar24 230706 70.02 70.10 69.26 70.10 -0.34 214 11,912 -19 Hover/Click
Apr24 230706 69.82 69.82 69.82 69.82 -0.35 21 4,596 +1 Hover/Click
May24 230706 69.55 69.55 69.55 69.55 -0.35 0 3,486 +0 Hover/Click
Jun24 230706 69.22 69.26 68.18 69.26 -0.37 664 34,824 +26 Hover/Click
Jul24 230706 68.96 68.96 68.96 68.96 -0.37 1 4,639 +0 Hover/Click
Aug24 230706 68.66 68.66 68.66 68.66 -0.38 0 3,989 +0 Hover/Click
Sep24 230706 68.35 68.35 68.35 68.35 -0.39 1 8,956 +1 Hover/Click
Oct24 230706 68.08 68.08 68.08 68.08 -0.39 0 1,962 +0 Hover/Click
Nov24 230706 67.82 67.82 67.82 67.82 -0.39 0 2,984 +0 Hover/Click
Total Volume and Open Interest 36,282 520,152 +640  
US Dollar Index(ICE) Weekly Monthly
Sep23 230706 103.025 103.275 102.605 102.868 -0.168 9,269 26,186 +0 Hover/Click
Dec23 230706 102.400 102.550 102.400 102.543 -0.167 8 430 +0 Hover/Click
Mar24 230706 102.188 102.188 102.188 102.188 -0.168 0 3 +0 Hover/Click
Total Volume and Open Interest 9,277 26,619 +0  
Australian Dollar(CME) Weekly Monthly
Sep23 230706 66.69 67.05 66.14 66.41 -0.29 83,768 152,433 +7,094 Hover/Click
Dec23 230706 66.83 67.19 66.31 66.57 -0.30 45 688 -8 Hover/Click
Mar24 230706 66.69 66.69 66.69 66.69 -0.31 1 90 +1 Hover/Click
Total Volume and Open Interest 84,172 153,744 +7,032  
British Pound(CME) Weekly Monthly
Sep23 230706 127.06 127.84 126.76 127.43 +0.45 81,205 207,773 +1,058 Hover/Click
Dec23 230706 126.91 127.68 126.63 127.30 +0.45 215 11,313 +97 Hover/Click
Mar24 230706 127.08 127.08 127.08 127.08 +0.43 8 225 +8 Hover/Click
Total Volume and Open Interest 81,519 221,021 +1,042  
Canadian Dollar(CME) Weekly Monthly
Sep23 230706 75.38 75.42 74.86 74.95 -0.43 45,560 151,798 -4,212 Hover/Click
Dec23 230706 75.43 75.50 74.98 75.05 -0.43 38 3,317 -3 Hover/Click
Mar24 230706 75.16 75.16 75.16 75.16 -0.43 0 299 +0 Hover/Click
Jun24 230706 75.21 75.65 75.17 75.21 -0.43 0 70 +0 Hover/Click
Total Volume and Open Interest 45,625 156,284 -4,253  
Japanese Yen(CME) Weekly Monthly
Sep23 230706 69.95 70.44 69.90 70.15 +0.22 175,727 260,163 +3,306 Hover/Click
Dec23 230706 70.99 71.42 70.99 71.18 +0.22 43 526 +1 Hover/Click
Mar24 230706 72.30 72.30 72.30 72.30 +0.25 2 57 -1 Hover/Click
Total Volume and Open Interest 176,273 265,066 +2,920  
Swiss Franc(CME) Weekly Monthly
Sep23 230706 112.12 112.56 111.96 112.44 +0.33 20,023 40,185 +2,481 Hover/Click
Dec23 230706 113.43 113.62 113.08 113.54 +0.32 2 337 +1 Hover/Click
Mar24 230706 114.68 114.73 114.27 114.68 +0.34 2 75 +2 Hover/Click
Total Volume and Open Interest 20,027 40,639 +2,476  
EuroFX(CME) Weekly Monthly
Sep23 230706 108.95 109.41 108.72 109.20 +0.26 132,190 713,787 +959 Hover/Click
Dec23 230706 109.41 109.88 109.20 109.68 +0.27 346 7,556 -37 Hover/Click
Mar24 230706 109.93 110.23 109.80 110.23 +0.29 49 1,613 -2 Hover/Click
Total Volume and Open Interest 133,511 725,927 +805  
Mexican Peso(CME) Weekly Monthly
Sep23 230706 579.75 580.38 567.50 572.00 -7.00 37,377 238,208 +7,757 Hover/Click
Dec23 230706 562.38 570.25 558.75 562.38 -7.13 0 1 +0 Hover/Click
Total Volume and Open Interest 37,377 238,269 +7,754  
Brazilian Real(CME) Weekly Monthly
Aug23 230706 206.20 206.25 201.10 202.05 -3.25 4,956 47,875 +874  
Sep23 230706 204.65 204.80 199.95 200.90 -3.25 123 2,368 -30 Hover/Click
Oct23 230706 200.10 200.10 199.35 200.10 -3.30        
Nov23 230706 199.20 199.20 199.20 199.20 -3.35        
Total Volume and Open Interest 5,079 50,243 +844  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230706 125~160 125~170 123~190 124~010 -1~070 258,015 1,242,900 -1,893 Hover/Click
Dec23 230706 124~160 125~200 123~280 124~080 -1~070 3 53 -1 Hover/Click
Mar24 230706 124~100 124~100 124~100 124~100 -1~070       Hover/Click
Total Volume and Open Interest 258,018 1,242,918 -1,929  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230706 111~135 111~150 110~050 110~195 -0~240 1,071,547 4,738,499 +14,192 Hover/Click
Dec23 230706 112~010 112~015 110~270 111~070 -0~255 28 574 +1 Hover/Click
Mar24 230706 112~065 112~065 111~260 111~275 -0~255       Hover/Click
Total Volume and Open Interest 1,071,575 4,737,762 +12,882  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230706 106~192 106~200 105~194 106~036 -0~146 770,663 5,080,574 -4,733 Hover/Click
Dec23 230706 106~242 106~242 106~206 106~242 -0~146 3 14 +0 Hover/Click
Mar24 230706 107~126 107~126 107~126 107~126 -0~146       Hover/Click
Total Volume and Open Interest 770,663 5,080,610 -4,711  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230706 101~172 101~175 101~050 101~130 -0~037 347,865 3,667,917 +3,521 Hover/Click
Dec23 230706 102~061 102~061 101~242 101~292 -0~075 0 11 +0 Hover/Click
Mar24 230706 102~192 102~192 102~166 102~172 -0~075       Hover/Click
Total Volume and Open Interest 347,865 3,667,587 +3,180  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230706 94.030 94.045 93.945 93.970 -0.070 13,448 179,835 +823  
Dec23 230706 93.655 93.675 93.475 93.535 -0.130 17,869 248,521 +2,542  
Mar24 230706 93.605 93.620 93.360 93.440 -0.175 18,986 161,496 -2,249  
Jun24 230706 93.685 93.690 93.425 93.515 -0.185 12,537 125,563 -512  
Sep24 230706 93.865 93.870 93.625 93.715 -0.175 14,278 96,509 -669  
Dec24 230706 94.100 94.105 93.895 93.985 -0.145 18,904 152,155 -2,494  
Mar25 230706 94.315 94.315 94.140 94.225 -0.120 8,846 86,410 +659  
Jun25 230706 94.530 94.530 94.360 94.445 -0.105 6,858 74,075 +235  
Sep25 230706 94.710 94.725 94.570 94.650 -0.095 4,509 38,192 -650  
Dec25 230706 94.900 94.900 94.750 94.825 -0.095 10,365 63,121 +1,816  
Mar26 230706 95.045 95.055 94.920 94.980 -0.105 7,555 45,273 -240  
Jun26 230706 95.190 95.195 95.060 95.125 -0.110 6,262 35,621 +1,211  
Sep26 230706 95.325 95.325 95.190 95.250 -0.110 3,558 19,047 +14  
Dec26 230706 95.440 95.440 95.310 95.365 -0.115 4,398 28,961 +1,366  
Mar27 230706 95.565 95.565 95.425 95.480 -0.115 2,996 22,904 +137  
Jun27 230706 95.655 95.660 95.535 95.585 -0.115 1,395 11,639 -199  
Sep27 230706 95.750 95.750 95.615 95.670 -0.120 568 4,470 +29  
Dec27 230706 95.825 95.825 95.695 95.745 -0.115 655 6,357 +195  
Total Volume and Open Interest 158,011 1,604,469 +1,988  
Ultra T-Bond(CBOT)
Sep23 230706 134~21 134~23 132~10 132~26 -1~13 129,939 1,522,029 -513  
Dec23 230706 133~25 133~25 132~26 132~26 -1~13        
Mar24 230706 134~00 134~00 134~00 134~00 -1~08        
Total Volume and Open Interest 129,939 1,521,884 -658  
Ultra 10-Yr T-Note(CBOT)
Sep23 230706 117~110 117~120 115~275 116~080 -0~305 231,096 1,699,863 +4,839  
Dec23 230706 116~010 116~010 116~010 116~010 -0~305        
Mar24 230706 115~260 115~260 115~260 115~260 -0~305        
Total Volume and Open Interest 231,096 1,699,422 +4,398  
30 Day Federal Funds(CBOT)
Jul23 230706 94.893 94.893 94.887 94.890 -0.003 57,847 348,311 -12,148  
Aug23 230706 94.710 94.715 94.695 94.705 -0.005 52,720 316,638 +3,839  
Sep23 230706 94.695 94.695 94.665 94.680 -0.010 10,497 64,911 -432  
Oct23 230706 94.660 94.660 94.615 94.630 -0.030 31,900 216,107 +1,300  
Nov23 230706 94.595 94.595 94.530 94.555 -0.040 25,876 206,501 +1,214  
Dec23 230706 94.625 94.625 94.545 94.570 -0.050 7,150 50,143 -42  
Total Volume and Open Interest 255,854 1,414,525 -10,688  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230706 148.79 148.81 148.47 148.49 -0.10 817 16,173 +19 Hover/Click
Dec23 230706 148.39 148.39 148.39 148.39 -0.10       Hover/Click
Mar24 230706 148.39 148.39 148.39 148.39 -0.10       Hover/Click
Total Volume and Open Interest 817 16,173 +19  
Euro-Buxl(EUREX)
Sep23 230706 136.24 136.62 133.46 134.28 -5.32 72,355 195,881 +2,838  
Dec23 230706 133.94 133.94 133.94 133.94 -5.30 0 3 -1  
Mar24 230706 133.56 133.56 133.56 133.56 -5.32        
Total Volume and Open Interest 72,355 195,884 +2,837  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230706 132.55 132.65 130.97 131.19 -2.55 807,851 1,228,598 +12,551 Hover/Click
Dec23 230706 131.84 131.93 130.65 130.65 -2.52 2 34 -4 Hover/Click
Mar24 230706 130.67 130.67 130.67 130.67 -2.55       Hover/Click
Total Volume and Open Interest 807,853 1,228,632 +12,547  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230706 115.38 115.38 114.55 114.68 -1.03 591,377 1,401,682 +50,293 Hover/Click
Dec23 230706 116.04 116.04 116.04 116.04 -0.96 0 8 +0 Hover/Click
Mar24 230706 115.68 115.68 115.68 115.68 -1.03       Hover/Click
Total Volume and Open Interest 591,377 1,401,690 +50,293  
Euro-Schatz(EUREX)
Sep23 230706 104.79 104.79 104.57 104.64 -0.21 428,547 1,759,849 +4,156  
Dec23 230706 104.87 104.87 104.87 104.87 -0.02 1 6 +0  
Mar24 230706 104.47 104.47 104.47 104.47 -0.21        
Total Volume and Open Interest 428,548 1,759,855 +4,156  
3-Mth Euribor(EUREX)
Sep23 230706 96.080 96.080 96.080 96.080 -0.015 0 69 +0  
Dec23 230706 95.950 95.950 95.950 95.950 -0.065 0 19 -3  
Mar24 230706 95.950 95.950 95.950 95.950 -0.095 0 125 +0  
Total Volume and Open Interest 0 336 -3  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230706 93~32 94~01 92~06 92~23 -1~20 123,400 510,032 +3,035 Hover/Click
Dec23 230706 92~31 92~31 92~31 92~31 -1~17       Hover/Click
Total Volume and Open Interest 123,400 510,032 +3,035  
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 230706 96.095 96.100 96.070 96.080 -0.020 63,291 598,180 -2,354  
Dec23 230706 96.005 96.005 95.930 95.950 -0.060 70,756 454,216 +1,117  
Mar24 230706 96.035 96.035 95.935 95.950 -0.090 80,437 482,434 +5,689  
Total Volume and Open Interest 590,848 3,645,260 +8,953  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230706 95.52 95.53 95.48 95.50 -0.02 59,086 226,533 +5,110  
Dec23 230706 95.35 95.36 95.23 95.25 -0.10 30,800 194,545 +24  
Mar24 230706 95.32 95.34 95.17 95.19 -0.13 17,989 154,724 +1,041  
Jun24 230706 95.36 95.40 95.20 95.22 -0.14 18,061 115,477 +2,209  
Sep24 230706 95.49 95.51 95.32 95.33 -0.15 13,957 104,428 -327  
Dec24 230706 95.67 95.69 95.48 95.49 -0.17 9,108 65,715 -525  
Mar25 230706 95.82 95.86 95.64 95.65 -0.17 5,187 39,632 +629  
Jun25 230706 95.98 96.00 95.78 95.79 -0.18 3,837 19,552 +308  
Sep25 230706 96.11 96.11 95.88 95.88 -0.19 54 798 -39  
Dec25 230706 96.16 96.18 95.93 95.93 -0.20 3 186 +1  
Total Volume and Open Interest 158,085 922,125 +8,431  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230706 96.01 96.04 95.87 95.88 -0.13 115,394 997,841 +898  
Dec23 230706 95.88 95.88 95.88 95.88 -0.13        
Total Volume and Open Interest 115,394 997,841 +898  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230706 96.03 96.07 95.89 95.90 -0.13 137,715 761,190 -1,401  
Dec23 230706 95.90 95.90 95.90 95.90 -0.13        
Total Volume and Open Interest 137,715 761,190 -1,401  
Gold(CMX) Weekly Monthly
Aug23 230706 1922.4 1934.0 1908.5 1915.4 -11.7 152,959 352,122 +2,960 Hover/Click
Oct23 230706 1943.0 1953.0 1927.6 1934.6 -11.6 1,861 13,672 +198 Hover/Click
Dec23 230706 1961.5 1972.8 1947.2 1954.1 -11.8 10,925 68,748 +4,984 Hover/Click
Feb24 230706 1982.3 1992.3 1967.6 1974.0 -11.9 1,334 7,044 +137 Hover/Click
Apr24 230706 2004.5 2009.9 1986.6 1993.2 -11.6 152 3,022 +6 Hover/Click
Jun24 230706 2022.2 2024.2 2011.6 2012.1 -11.5 120 1,697 -15 Hover/Click
Aug24 230706 2025.3 2029.7 2025.3 2029.7 -11.5 41 234 +17 Hover/Click
Oct24 230706 2046.7 2046.7 2046.7 2046.7 -11.3 21 45 -7 Hover/Click
Dec24 230706 2082.1 2082.1 2064.4 2064.4 -11.3 12 750 +2 Hover/Click
Feb25 230706 2082.1 2082.1 2082.1 2082.1 -11.3       Hover/Click
Apr25 230706 2100.6 2100.6 2100.6 2100.6 -11.3       Hover/Click
Jun25 230706 2107.2 2107.2 2107.2 2107.2 -11.3 0 290 +0 Hover/Click
Total Volume and Open Interest 167,520 448,063 +7,072  
Silver(CMX) Weekly Monthly
Jul23 230706 2315.5 2324.0 2268.6 2268.6 -51.1 305 601 -26 Hover/Click
Sep23 230706 2335.5 2347.0 2272.0 2289.0 -51.2 45,686 100,005 +467 Hover/Click
Dec23 230706 2367.0 2378.5 2305.0 2321.5 -51.0 907 10,986 +58 Hover/Click
Mar24 230706 2409.5 2409.5 2344.5 2355.1 -50.6 204 1,821 +59 Hover/Click
May24 230706 2374.5 2375.6 2367.0 2375.6 -50.2 38 361 +3 Hover/Click
Jul24 230706 2394.5 2395.8 2393.5 2395.8 -51.2 14 208 +0 Hover/Click
Sep24 230706 2416.9 2416.9 2416.9 2416.9 -51.2 2 10 +1 Hover/Click
Total Volume and Open Interest 47,293 114,421 +319  
Platinum(NYMEX) Weekly Monthly
Jul23 230706 899.1 904.5 899.1 904.5 -13.6 36 133 -28 Hover/Click
Oct23 230706 924.0 931.0 899.0 909.7 -15.3 15,057 67,271 +65 Hover/Click
Jan24 230706 930.2 937.5 906.1 916.9 -15.0 180 1,655 +81 Hover/Click
Apr24 230706 937.6 942.3 914.6 924.7 -14.6 25 258 -9 Hover/Click
Total Volume and Open Interest 15,300 69,383 +100  
Palladium(NYMEX) Weekly Monthly
Sep23 230706 1250.50 1272.50 1221.50 1239.40 -18.50 1,674 14,294 +120 Hover/Click
Dec23 230706 1259.50 1259.50 1238.50 1250.80 -18.50 56 398 +30 Hover/Click
Mar24 230706 1265.00 1265.00 1252.00 1262.60 -18.60 0 87 +0 Hover/Click
Total Volume and Open Interest 1,730 14,781 +150  
Copper(CMX) Weekly Monthly
Jul23 230706 374.30 374.65 371.10 372.00 -3.35 1,069 3,596 -469 Hover/Click
Sep23 230706 376.15 377.60 372.25 373.45 -3.40 48,345 114,279 -2,821 Hover/Click
Dec23 230706 377.95 379.25 374.05 375.40 -2.90 7,546 41,434 +87 Hover/Click
Mar24 230706 378.85 380.35 375.65 376.90 -2.40 2,244 16,324 +344 Hover/Click
May24 230706 381.00 381.00 376.70 377.80 -2.00 190 3,858 +30 Hover/Click
Total Volume and Open Interest 59,821 187,371 -3,248  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230706 34488 34495 33967 34131 -378 73,707 94,947 +498 Hover/Click
Dec23 230706 34791 34791 34279 34436 -380 5 273 +2 Hover/Click
Mar24 230706 34667 34667 34625 34667 -378 10 11 +0 Hover/Click
Jun24 230706 34692 34692 34692 34692 -374       Hover/Click
Total Volume and Open Interest 73,712 95,161 +430  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230706 4481.75 4483.50 4419.50 4447.00 -36.75 641,289 2,197,168 -3,656 Hover/Click
Dec23 230706 4530.25 4530.25 4467.75 4495.00 -37.00 782 11,961 -31 Hover/Click
Mar24 230706 4572.25 4572.25 4519.25 4545.25 -37.50 5 2,018 +0 Hover/Click
Jun24 230706 4597.00 4597.00 4581.75 4597.00 -37.00 39 1,228 +0 Hover/Click
Total Volume and Open Interest 642,178 2,211,004 -6,773  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230706 15353.75 15366.00 15111.50 15238.00 -122.75 265,064 243,155 -799 Hover/Click
Dec23 230706 15548.00 15559.25 15305.75 15432.25 -123.50 910 5,745 +219 Hover/Click
Mar24 230706 15717.00 15717.00 15530.00 15629.00 -123.00 1 7 +0 Hover/Click
Total Volume and Open Interest 265,975 248,698 -909  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230706 2628.20 2628.90 2572.70 2598.30 -29.80 7,954 37,708 -274 Hover/Click
Dec23 230706 2614.60 2614.60 2605.10 2614.60 -28.60       Hover/Click
Mar24 230706 2633.90 2633.90 2633.90 2633.90 -28.60       Hover/Click
Total Volume and Open Interest 7,954 37,703 -279  
Volatility Index(CBOE)
Jul23 230706 15.26 17.95 15.25 16.17 +0.89 3,705 178,380 -6,312  
Aug23 230706 16.48 18.56 16.48 17.23 +0.77 2,473 113,863 +5,505  
Sep23 230706 17.60 19.22 17.60 18.22 +0.62 1,393 46,672 +57  
Oct23 230706 18.31 19.70 18.31 18.81 +0.51 1,351 24,535 +7  
Total Volume and Open Interest 10,298 406,805 +651  
S & P 600(CME)
Sep23 230706 1195.40 1195.40 1185.70 1195.40 -17.50        
Dec23 230706 1204.30 1204.30 1204.30 1204.30 -17.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230706 1886.60 1887.20 1835.00 1856.30 -31.70 116,922 512,399 +1,489 Hover/Click
Dec23 230706 1904.50 1904.50 1854.00 1874.40 -32.20 6 1,929 +1 Hover/Click
Mar24 230706 1894.00 1894.00 1876.30 1894.00 -31.60       Hover/Click
Total Volume and Open Interest 116,928 514,296 +1,458  
Nikkei 225(CME)
Sep23 230706 33170 33170 32280 32505 -665 7,200 16,391 +814  
Dec23 230706 32800 32810 32190 32395 -670 15 18 +0  
Total Volume and Open Interest 7,200 16,359 +764  
Nikkei 225(SGX) Weekly Monthly
Sep23 230706 33265 33275 32615 32725 -435 53,494 118,100 +2,457  
Dec23 230706 32810 32810 32500 32500 -435 0 9,267 +0  
Mar24 230706 32440 32440 32440 32440 -435 0 581 +0  
Total Volume and Open Interest 53,775 140,471 +2,458  
Nikkei 225 Mini(JPX)
Sep23 230706 33230 33240 32610 32730 -590 803,736 369,439 -9,608  
Dec23 230706 33000 33005 32375 32500 -450 18,231 12,869 +774  
Mar24 230706 32995 32995 32315 32430 -450 2,208 3,000 -51  
Total Volume and Open Interest 1,046,158 481,181 +7,930  
Nikkei 225(JPX)
Sep23 230706 33230 33240 32610 32730 -590 65,216 202,147 -4,578  
Dec23 230706 32990 32990 32380 32500 -570 880 40,259 +809  
Mar24 230706 32870 32870 32380 32430 -580 38 4,440 +34  
Total Volume and Open Interest 66,137 289,435 -2,836  
Nikkei 225(CME) Yen
Sep23 230706 33115 33115 32220 32450 -670 23,931 57,303 +2,753  
Dec23 230706 32220 32220 32025 32220 -670 0 11 +0  
Mar24 230706 32170 32170 32170 32170 -670        
Total Volume and Open Interest 23,931 57,318 +2,753  
Nikkei 225(CME) e-Mini Yen
Sep23 230706 32450 32450 32450 32450 -670        
Dec23 230706 32220 32220 32220 32220 -670        
Mar24 230706 32170 32170 32170 32170 -670        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230706 7276.5 7281.5 7073.0 7091.0 -319.5 41,718 190,287 -4,196  
Aug23 230706 7200.0 7200.0 7099.0 7111.0 -319.5 0 5 +0  
Sep23 230706 7245.0 7245.0 7118.0 7131.0 -319.5 1 836 -9  
Dec23 230706 7182.5 7182.5 7182.5 7182.5 -322.5        
Mar24 230706 7245.0 7245.0 7245.0 7245.0 -325.0        
Jun24 230706 7155.5 7155.5 7155.5 7155.5 -325.5        
Total Volume and Open Interest 41,719 191,129 -4,205  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230706 19005 19022 18500 18542 -478 97,063 108,440 -1,858  
Aug23 230706 19035 19052 18561 18588 -480 806 774 +288  
Sep23 230706 19020 19030 18564 18579 -475 378 3,585 -719  
Total Volume and Open Interest 98,478 122,847 -2,364  
DAX(EUREX) Weekly Monthly
Sep23 230706 16016.0 16030.0 15600.0 15617.0 -655.0 47,445 71,209 -1,917  
Dec23 230706 16042.0 16042.0 15767.0 15767.0 -656.0 42 64 +0  
Mar24 230706 15929.0 15929.0 15929.0 15929.0 -664.0        
Total Volume and Open Interest 47,487 71,273 -1,917  
Mini-DAX(EUREX)
Sep23 230706 16017.0 16031.0 15601.0 15617.0 -655.0 24,882 9,993 -1,377  
Dec23 230706 16150.0 16150.0 15767.0 15767.0 -656.0 5 37 +4  
Mar24 230706 15929.0 15929.0 15929.0 15929.0 -664.0        
Total Volume and Open Interest 24,887 10,030 -1,373  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230706 4365 4371 4233 4239 -188 527,462 3,085,340 -24,295  
Dec23 230706 4378 4378 4264 4267 -188 4,270 73,035 +4,124  
Mar24 230706 4297 4297 4297 4297 -191 0 14,396 +0  
Total Volume and Open Interest 531,732 3,188,982 -20,171  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230706 11186 11198 10999 11002 -325 26,979 125,035 -8,129  
Dec23 230706 11036 11036 11036 11036 -326 12 638 -1  
Mar24 230706 10987 10987 10987 10987 -326 0 16 +0  
Total Volume and Open Interest 26,991 125,689 -8,130  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230706 7437.00 7438.50 7264.00 7273.00 -171.00 42,563 566,645 -989  
Dec23 230706 7421.00 7421.00 7341.50 7341.50 -170.50 2 97 -1  
Mar24 230706 7395.00 7395.00 7395.00 7395.00 -170.50 0 8 +0  
Total Volume and Open Interest 42,565 566,750 -990  
SPI 200(SFE) Weekly Monthly
Sep23 230706 7212.0 7215.0 7103.0 7120.0 -99.0 37,443 247,876 -2,753  
Dec23 230706 7163.0 7165.0 7156.0 7165.0 -99.0 0 492 +0  
Mar24 230706 7098.0 7098.0 7098.0 7098.0 -99.0        
Total Volume and Open Interest 37,452 248,631 -2,752  
FTSE MIB(ISE)
Sep23 230706 28200.00 28210.00 27510.00 27592.00 -745.00 7,698 87,805 -2,961  
Dec23 230706 28185.00 28220.00 27575.00 27627.00 -750.00 6 432 -1  
Mar24 230706 27522.00 27522.00 27522.00 27522.00 -750.00        
Total Volume and Open Interest 7,704 88,237 -2,962  
KOSPI 200(KFE)
Sep23 230706 340.75 340.80 337.70 338.10 -2.40 220,661 285,707 -5,435  
Dec23 230706 342.40 342.50 339.55 339.80 -2.60 329 26,475 +164  
Mar24 230706 340.25 340.25 339.00 339.00 -1.30 7 11,692 -64  
Total Volume and Open Interest 221,014 345,433 -4,868  
GSCI(CME) Weekly Monthly
Jul23 230706 544.70 545.95 538.10 543.80 +2.80 6 546 +0  
Aug23 230706 543.20 543.20 536.60 543.20 -0.30        
Sep23 230706 540.70 540.70 540.70 540.70 -5.30        
Total Volume and Open Interest 0 546 +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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!