Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230707 1523.50 1523.50 1480.00 1485.50 -40.25 1,034 960 -474 Hover/Click
Aug23 230707 1448.00 1451.75 1425.00 1427.75 -20.50 32,788 76,418 +1,073 Hover/Click
Sep23 230707 1359.00 1367.00 1336.25 1338.75 -19.50 15,664 48,656 -354 Hover/Click
Nov23 230707 1340.00 1343.25 1315.50 1317.75 -21.75 136,310 292,611 -3,793 Hover/Click
Jan24 230707 1347.00 1349.25 1322.50 1325.00 -21.75 24,724 57,605 +1,660 Hover/Click
Mar24 230707 1335.50 1338.50 1315.50 1317.00 -20.00 18,238 68,655 +2,111 Hover/Click
May24 230707 1329.25 1332.00 1311.50 1312.75 -18.25 10,403 36,194 +2,367 Hover/Click
Jul24 230707 1325.50 1328.75 1308.50 1310.00 -18.00 6,413 19,281 +838 Hover/Click
Aug24 230707 1297.00 1297.00 1286.50 1286.50 -18.00 79 1,164 -1 Hover/Click
Sep24 230707 1243.25 1243.25 1243.25 1243.25 -17.50 31 984 -12 Hover/Click
Nov24 230707 1239.75 1244.25 1226.50 1227.25 -16.50 2,692 10,649 +666 Hover/Click
Jan25 230707 1235.00 1235.00 1230.00 1230.00 -16.75 1 91 +1 Hover/Click
Mar25 230707 1220.00 1220.00 1220.00 1220.00 -16.75 0 5 +0 Hover/Click
May25 230707 1214.25 1214.25 1214.25 1214.25 -16.50 0 857 +0 Hover/Click
Total Volume and Open Interest 248,395 614,492 +4,140  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230707 411.60 412.90 409.00 409.60 -6.00 769 959 -472 Hover/Click
Aug23 230707 409.00 409.00 401.50 402.80 -5.40 23,213 81,645 -3,650 Hover/Click
Sep23 230707 402.00 402.00 394.50 396.20 -5.00 15,983 64,854 -788 Hover/Click
Oct23 230707 393.00 393.50 386.20 387.80 -5.40 12,129 43,538 +997 Hover/Click
Dec23 230707 391.90 392.30 384.70 386.30 -5.50 51,741 191,066 +1,678 Hover/Click
Jan24 230707 389.00 389.80 382.90 384.60 -4.80 11,461 42,852 -58 Hover/Click
Mar24 230707 382.70 382.80 377.80 379.00 -3.70 8,809 26,769 +1,142 Hover/Click
May24 230707 377.40 377.40 373.40 374.60 -2.80 3,510 14,846 +698 Hover/Click
Jul24 230707 376.70 377.80 372.60 374.40 -2.30 1,543 7,370 +213 Hover/Click
Aug24 230707 374.20 374.40 370.90 372.00 -2.10 160 1,957 +2 Hover/Click
Total Volume and Open Interest 129,949 480,932 -71  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230707 66.58 66.85 65.96 66.55 +0.60 448 1,068 -218 Hover/Click
Aug23 230707 63.00 63.54 62.19 62.57 -0.41 31,544 82,703 -2,212 Hover/Click
Sep23 230707 60.95 61.41 60.11 60.26 -0.60 22,445 59,429 +211 Hover/Click
Oct23 230707 59.72 60.28 58.72 58.90 -0.83 14,504 40,331 +1,114 Hover/Click
Dec23 230707 59.24 59.82 58.20 58.33 -0.91 68,557 182,226 +1,969 Hover/Click
Jan24 230707 58.86 59.45 57.81 57.92 -0.95 13,389 39,178 +1,479 Hover/Click
Mar24 230707 58.13 58.83 57.15 57.26 -0.97 9,725 30,749 +1,525 Hover/Click
May24 230707 57.29 58.14 56.44 56.54 -0.97 6,975 18,803 -310 Hover/Click
Jul24 230707 56.52 57.44 55.77 55.86 -0.96 3,634 22,190 -109 Hover/Click
Aug24 230707 55.47 56.66 55.06 55.11 -0.95 402 1,979 -80 Hover/Click
Total Volume and Open Interest 172,863 486,457 +4,071  
Canola(WCE) Weekly Monthly
Jul23 230707 753.6 753.6 753.6 753.6 -6.5 0 551 -450 Hover/Click
Nov23 230707 760.4 762.6 754.1 758.7 -3.4 23,560 146,998 +647 Hover/Click
Jan24 230707 763.0 766.3 756.9 762.4 -4.0 9,855 31,330 +3,009 Hover/Click
Mar24 230707 766.4 769.9 760.5 765.1 -4.9 2,792 15,323 +841 Hover/Click
May24 230707 768.0 771.9 763.8 766.9 -5.7 1,064 6,699 +160 Hover/Click
Total Volume and Open Interest 37,424 206,306 +4,286  
Corn(CBOT) Weekly Monthly
Jul23 230707 567.00 571.75 560.00 560.50 -6.25 1,921 2,882 -1,359 Hover/Click
Sep23 230707 500.00 502.25 486.25 487.25 -11.75 130,702 452,155 -8,097 Hover/Click
Dec23 230707 507.00 509.50 493.50 494.50 -12.00 189,309 530,982 +10,573 Hover/Click
Mar24 230707 518.50 521.25 505.50 506.00 -12.25 41,219 118,754 +5,483 Hover/Click
May24 230707 525.25 527.50 512.50 513.25 -12.00 12,500 37,836 +2,633 Hover/Click
Jul24 230707 529.75 530.00 516.25 516.75 -11.25 12,331 62,749 +2,663 Hover/Click
Sep24 230707 507.75 509.25 500.50 500.75 -8.00 3,828 11,382 +825 Hover/Click
Dec24 230707 504.50 505.75 497.50 497.75 -7.25 5,778 42,456 +1,213 Hover/Click
Mar25 230707 514.25 514.25 506.50 507.25 -7.25 31 1,419 +2 Hover/Click
May25 230707 512.00 512.50 512.00 512.50 -6.75 24 71 +5 Hover/Click
Total Volume and Open Interest 397,722 1,263,091 +16,108  
Wheat(CBOT) Weekly Monthly
Jul23 230707 642.75 646.75 639.50 639.50 -7.50 288 680 -520 Hover/Click
Sep23 230707 656.75 662.00 643.75 649.50 -8.50 73,233 148,394 -2,259 Hover/Click
Dec23 230707 675.25 679.25 661.75 666.50 -10.00 34,379 85,171 +1,375 Hover/Click
Mar24 230707 691.00 694.75 678.00 682.00 -11.00 16,109 31,068 +581 Hover/Click
May24 230707 699.75 703.25 686.75 690.25 -11.25 6,091 10,813 -89 Hover/Click
Jul24 230707 701.50 705.25 690.50 693.50 -11.25 2,564 15,006 -15 Hover/Click
Total Volume and Open Interest 133,364 297,132 -801  
Wheat(KCBT) Weekly Monthly
Jul23 230707 837.00 837.00 817.50 817.50 -25.75 109 331 -103 Hover/Click
Sep23 230707 840.00 844.00 815.75 818.25 -25.50 33,812 76,921 +1,719 Hover/Click
Dec23 230707 841.75 845.75 817.25 819.50 -25.25 15,936 44,481 -603 Hover/Click
Mar24 230707 834.00 841.25 813.00 815.25 -25.00 5,752 21,421 +1,036 Hover/Click
May24 230707 815.75 829.50 803.75 805.50 -23.50 1,485 3,336 -67 Hover/Click
Jul24 230707 789.75 796.75 773.00 776.25 -21.75 591 3,541 +90 Hover/Click
Sep24 230707 783.25 783.25 767.50 770.50 -21.25 283 792 +153 Hover/Click
Total Volume and Open Interest 58,107 151,637 +2,314  
Wheat(MGE) Weekly Monthly
Jul23 230707 848.50 848.50 848.50 848.50 -5.25 8 16 +16 Hover/Click
Sep23 230707 855.00 863.50 843.00 847.75 -10.25 8,252 27,991 +27,991 Hover/Click
Dec23 230707 857.25 870.50 851.00 854.50 -10.25 2,804 13,410 +13,410 Hover/Click
Mar24 230707 863.75 874.25 858.50 859.50 -11.00 427 3,651 +3,651 Hover/Click
May24 230707 855.25 855.25 855.25 855.25 -12.75 77 239 +239 Hover/Click
Jul24 230707 831.00 831.00 831.00 831.00 -9.00 26 122 +122 Hover/Click
Total Volume and Open Interest 11,619 45,745 +2,266  
Oats(CBOT) Weekly Monthly
Jul23 230707 414.00 416.75 406.25 406.25 -10.50 0 37 -20 Hover/Click
Sep23 230707 431.25 431.75 418.25 419.25 -10.00 147 1,285 -21 Hover/Click
Dec23 230707 440.00 446.50 431.50 432.75 -9.00 402 2,094 -21 Hover/Click
Mar24 230707 452.00 452.00 443.25 443.25 -8.75 13 253 +10 Hover/Click
Total Volume and Open Interest 563 3,682 -52  
Rough Rice(CBOT) Weekly Monthly
Jul23 230707 18.50 18.75 18.43 18.68 +0.05 26 206 -54 Hover/Click
Sep23 230707 15.11 15.15 14.94 15.00 -0.14 777 7,264 +45 Hover/Click
Nov23 230707 15.23 15.23 15.05 15.06 -0.16 24 937 -4 Hover/Click
Jan24 230707 15.24 15.24 15.24 15.24 -0.16 4 78 -1 Hover/Click
Total Volume and Open Interest 831 8,488 -14  
Live Cattle(CME) Weekly Monthly
Aug23 230707 174.735 177.200 174.300 177.000 +2.420 24,853 133,117 -2,151 Hover/Click
Oct23 230707 177.435 179.485 177.250 179.380 +1.945 14,757 94,972 +1,376 Hover/Click
Dec23 230707 181.500 183.300 181.380 183.185 +1.555 8,760 59,330 +402 Hover/Click
Feb24 230707 185.000 186.800 185.000 186.750 +1.315 7,368 27,155 +646 Hover/Click
Apr24 230707 187.350 188.750 187.350 188.650 +0.850 4,800 15,158 +327 Hover/Click
Jun24 230707 180.850 181.750 180.830 181.450 +0.515 1,910 12,875 +614 Hover/Click
Total Volume and Open Interest 62,851 347,011 +1,328  
Feeder Cattle(CME) Weekly Monthly
Aug23 230707 242.600 245.785 242.600 245.435 +3.150 7,561 27,347 -177 Hover/Click
Sep23 230707 245.900 248.830 245.735 248.600 +3.270 3,883 12,035 +374 Hover/Click
Oct23 230707 247.750 250.535 247.535 250.235 +3.105 2,223 7,433 +86 Hover/Click
Nov23 230707 248.300 250.985 248.200 250.600 +2.800 1,904 7,133 +143 Hover/Click
Jan24 230707 246.800 249.100 246.800 248.750 +2.400 1,101 4,788 -36 Hover/Click
Mar24 230707 247.500 249.650 247.380 249.330 +2.145 705 1,744 +127 Hover/Click
Apr24 230707 250.250 252.300 250.250 251.985 +1.985 169 737 -21 Hover/Click
Total Volume and Open Interest 17,580 61,587 +498  
Lean Hogs(CME) Weekly Monthly
Jul23 230707 99.550 99.650 98.100 99.000 -1.050 9,035 14,162 -1,630 Hover/Click
Aug23 230707 96.580 96.680 94.750 95.150 -1.980 25,907 70,374 -2,255 Hover/Click
Oct23 230707 81.480 82.180 80.550 81.380 -0.320 17,394 45,334 +1,851 Hover/Click
Dec23 230707 75.600 76.600 75.300 76.030 +0.030 11,775 33,464 +924 Hover/Click
Feb24 230707 79.880 80.800 79.700 80.350 +0.100 6,808 19,878 +319 Hover/Click
Apr24 230707 85.000 85.830 84.630 85.150 -0.300 2,779 11,098 +392 Hover/Click
May24 230707 88.680 89.430 88.530 88.830 -0.120 31 556 +16  
Jun24 230707 95.630 96.180 94.730 95.250 -0.600 909 3,631 +290 Hover/Click
Total Volume and Open Interest 74,770 199,420 -58  
Class III Milk(CME) Weekly Monthly
Jul23 230707 13.89 13.94 13.80 13.90 -0.07 452 6,985 -91 Hover/Click
Aug23 230707 14.36 14.55 14.21 14.52 +0.15 493 7,237 +264 Hover/Click
Sep23 230707 15.60 15.64 15.39 15.62 +0.01 161 3,871 +42 Hover/Click
Oct23 230707 16.60 16.69 16.48 16.68 +0.08 66 2,207 +11 Hover/Click
Nov23 230707 17.34 17.34 17.25 17.31 -0.04 32 1,681 +13 Hover/Click
Dec23 230707 17.45 17.48 17.35 17.44 -0.01 44 1,400 +39 Hover/Click
Jan24 230707 17.53 17.53 17.44 17.44 -0.11 17 463 +5 Hover/Click
Feb24 230707 17.62 17.62 17.62 17.62 unch 14 413 +2 Hover/Click
Mar24 230707 17.61 17.62 17.61 17.61 unch 15 411 +1 Hover/Click
Apr24 230707 17.61 17.61 17.61 17.61 unch 13 277 +0 Hover/Click
May24 230707 17.74 17.74 17.74 17.74 -0.05 10 276 +0 Hover/Click
Jun24 230707 17.75 17.75 17.75 17.75 unch 10 274 +6 Hover/Click
Jul24 230707 17.90 17.90 17.89 17.90 unch 5 92 +5 Hover/Click
Total Volume and Open Interest 1,332 25,856 +297  
Cocoa(ICE) Weekly Monthly
Jul23 230707 3290 3290 3274 3274 -3 42 314 -42 Hover/Click
Sep23 230707 3309 3342 3291 3310 -3 22,860 155,550 -1,229 Hover/Click
Dec23 230707 3322 3353 3304 3322 -3 12,597 107,213 +1,156 Hover/Click
Mar24 230707 3292 3325 3280 3300 +1 5,700 52,823 +798 Hover/Click
May24 230707 3262 3295 3252 3274 +3 2,311 14,537 +88 Hover/Click
Jul24 230707 3238 3260 3227 3246 +3 1,173 9,222 +257 Hover/Click
Sep24 230707 3200 3223 3194 3215 +3 182 4,629 +45 Hover/Click
Total Volume and Open Interest 44,883 346,120 +1,083  
Coffee "C"(ICE) Weekly Monthly
Jul23 230707 165.00 165.00 162.80 162.80 +0.45 10 220 +0 Hover/Click
Sep23 230707 160.50 162.40 158.05 160.90 +0.45 20,230 95,259 +423 Hover/Click
Dec23 230707 160.00 161.30 157.35 160.05 +0.40 9,218 46,566 +238 Hover/Click
Mar24 230707 160.55 161.80 158.05 160.70 +0.45 3,477 22,231 +536 Hover/Click
May24 230707 161.55 162.80 159.50 161.85 +0.30 1,409 9,838 +50 Hover/Click
Jul24 230707 163.35 163.90 160.90 163.10 +0.20 585 4,816 -3 Hover/Click
Total Volume and Open Interest 35,510 187,067 +1,486  
Orange Juice(ICE) Weekly Monthly
Jul23 230707 295.00 296.40 295.00 295.90 +7.85 81 253 +1 Hover/Click
Sep23 230707 267.10 273.75 264.90 271.40 +7.65 1,610 7,319 +170 Hover/Click
Nov23 230707 260.45 262.50 260.00 261.65 +3.60 255 867 +23 Hover/Click
Jan24 230707 258.00 259.25 258.00 258.90 +3.35 95 318 +73 Hover/Click
Mar24 230707 254.25 254.25 254.25 254.25 +1.55 0 19 +0 Hover/Click
May24 230707 244.80 244.80 244.80 244.80 +1.55 0 7 +0 Hover/Click
Total Volume and Open Interest 2,041 8,783 +267  
Sugar #11(ICE) Weekly Monthly
Oct23 230707 23.15 23.83 23.11 23.53 +0.28 62,176 390,547 -386 Hover/Click
Mar24 230707 23.22 23.90 23.17 23.62 +0.32 28,839 207,381 +4,057 Hover/Click
May24 230707 21.96 22.47 21.88 22.26 +0.25 15,240 88,581 +50 Hover/Click
Jul24 230707 21.23 21.68 21.17 21.49 +0.20 10,934 93,971 -12 Hover/Click
Oct24 230707 20.78 21.14 20.72 20.99 +0.17 4,141 41,718 -318 Hover/Click
Mar25 230707 20.53 20.90 20.53 20.76 +0.13 1,777 24,063 +58 Hover/Click
May25 230707 19.51 19.75 19.51 19.71 +0.11 1,034 6,312 -244 Hover/Click
Jul25 230707 19.00 19.18 19.00 19.15 +0.07 546 6,304 +123 Hover/Click
Total Volume and Open Interest 125,556 867,124 +3,529  
London Cocoa(LCE) Weekly Monthly
Jul23 230707 2812 2833 2801 2812 unch 802 7,701 -637 Hover/Click
Sep23 230707 2602 2603 2569 2581 -20 6,563 93,487 -132 Hover/Click
Dec23 230707 2546 2551 2518 2529 -18 5,085 61,075 +759 Hover/Click
Mar24 230707 2490 2494 2463 2473 -17 11,470 100,157 +5,078 Hover/Click
May24 230707 2440 2453 2425 2433 -17 3,791 31,096 +880 Hover/Click
Jul24 230707 2410 2418 2393 2402 -18 811 13,532 +237 Hover/Click
Sep24 230707 2385 2393 2367 2376 -20 262 6,695 -37 Hover/Click
Total Volume and Open Interest 28,839 320,419 +6,144  
London Sugar(LCE) Weekly Monthly
Aug23 230707 657.80 671.50 657.80 666.10 +8.80 6,253 15,610 -1,092 Hover/Click
Oct23 230707 646.20 658.50 645.80 654.10 +7.00 8,917 29,693 -1,075 Hover/Click
Dec23 230707 638.80 651.30 638.70 646.40 +6.20 2,162 18,426 -26 Hover/Click
Mar24 230707 632.40 644.20 631.70 639.70 +6.50 958 10,138 +130 Hover/Click
May24 230707 624.00 634.10 623.30 629.60 +6.10 300 6,972 +148 Hover/Click
Total Volume and Open Interest 18,863 87,216 -1,859  
Cotton(ICE) Weekly Monthly
Jul23 230707 81.20 81.20 81.20 81.20 -1.68 1 1 +0 Hover/Click
Oct23 230707 83.10 84.12 81.19 81.31 -1.82 39 88 -5 Hover/Click
Dec23 230707 80.00 81.43 79.55 81.17 +1.29 21,431 123,261 -2,650 Hover/Click
Mar24 230707 79.98 81.21 79.52 80.98 +1.19 4,517 26,047 -501 Hover/Click
May24 230707 80.40 81.24 79.76 81.04 +1.08 1,091 7,064 +79 Hover/Click
Jul24 230707 79.96 81.20 79.96 81.04 +0.93 552 5,585 +62 Hover/Click
Total Volume and Open Interest 27,888 171,873 -3,027  
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 230707 71.89 73.92 71.19 73.86 +2.06 456,809 313,288 -1,520 Hover/Click
Sep23 230707 71.85 73.82 71.22 73.77 +1.98 214,787 311,673 +5,128 Hover/Click
Oct23 230707 71.60 73.49 71.01 73.44 +1.88 93,006 176,393 +5,138 Hover/Click
Nov23 230707 71.24 73.11 70.77 73.05 +1.77 46,589 83,906 -2,478 Hover/Click
Dec23 230707 71.02 72.70 70.50 72.66 +1.67 92,304 210,471 -911 Hover/Click
Jan24 230707 70.68 72.30 70.23 72.26 +1.57 25,888 58,972 -522 Hover/Click
Feb24 230707 70.34 71.90 70.12 71.87 +1.49 11,762 30,336 -671 Hover/Click
Mar24 230707 70.18 71.53 69.72 71.50 +1.40 20,530 62,650 +905 Hover/Click
Apr24 230707 70.13 71.15 69.68 71.15 +1.33 4,535 24,280 -394 Hover/Click
May24 230707 69.52 70.80 69.52 70.80 +1.25 1,485 20,124 +584 Hover/Click
Jun24 230707 69.20 70.48 68.87 70.46 +1.20 26,039 116,560 +100 Hover/Click
Jul24 230707 69.34 70.10 68.89 70.10 +1.14 1,963 20,725 -496 Hover/Click
Aug24 230707 69.50 69.74 69.50 69.74 +1.08 721 15,109 +76 Hover/Click
Sep24 230707 69.13 69.60 68.29 69.39 +1.04 3,132 37,694 +355 Hover/Click
Oct24 230707 69.06 69.06 69.06 69.06 +0.98 498 13,153 -44 Hover/Click
Nov24 230707 68.75 68.75 68.75 68.75 +0.93 105 16,892 +42 Hover/Click
Total Volume and Open Interest 1,032,795 1,820,921 +4,878  
e-miNY Crude Oil(NYM)
Aug23 230707 71.850 73.925 71.200 73.850 +2.050 19,075 2,492 +125  
Sep23 230707 71.800 73.800 71.225 73.775 +1.975 1,504 864 +43  
Oct23 230707 72.100 73.450 71.050 73.450 +1.900 102 88 -5  
Nov23 230707 71.675 73.050 70.800 73.050 +1.775 23 25 +3  
Dec23 230707 70.925 72.675 70.525 72.650 +1.650 140 404 -60  
Jan24 230707 70.725 72.275 70.275 72.250 +1.550 11 31 +2  
Feb24 230707 70.600 71.875 70.300 71.875 +1.500 3 15 -1  
Mar24 230707 71.500 71.500 71.500 71.500 +1.400 1 8 +0  
Apr24 230707 71.150 71.150 71.150 71.150 +1.325 1 3 +0  
May24 230707 70.800 70.800 70.800 70.800 +1.250        
Total Volume and Open Interest 20,872 4,049 +160  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230707 248.64 256.28 248.07 255.91 +7.97 66,635 67,756 -2,771 Hover/Click
Sep23 230707 247.62 254.56 246.88 254.20 +7.35 49,815 48,719 +1,721 Hover/Click
Oct23 230707 246.60 253.16 246.20 252.89 +6.62 23,533 38,179 -763 Hover/Click
Nov23 230707 246.39 251.70 245.23 251.51 +6.10 15,295 28,380 +632 Hover/Click
Dec23 230707 244.52 250.21 243.90 250.04 +5.72 19,540 42,149 +1,323 Hover/Click
Jan24 230707 243.54 249.13 243.14 249.01 +5.43 4,491 14,662 -211 Hover/Click
Feb24 230707 242.44 247.72 241.85 247.66 +5.19 3,252 7,393 +147 Hover/Click
Mar24 230707 241.71 245.64 239.99 245.61 +4.97 4,332 12,225 +459 Hover/Click
Apr24 230707 237.91 242.86 237.83 242.86 +4.74 1,012 7,060 +2 Hover/Click
May24 230707 240.00 240.97 240.00 240.97 +4.54 494 3,485 -19 Hover/Click
Jun24 230707 235.86 239.63 234.49 239.53 +4.42 1,594 15,938 +2 Hover/Click
Jul24 230707 234.45 238.99 233.90 238.91 +4.30 140 1,745 -1 Hover/Click
Aug24 230707 238.56 238.56 238.56 238.56 +4.27 96 1,077 +4 Hover/Click
Sep24 230707 238.30 238.30 238.30 238.30 +4.24 55 1,728 +4 Hover/Click
Total Volume and Open Interest 190,868 306,042 +844  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230707 255.34 259.91 253.87 258.93 +4.55 59,228 90,077 -2,115 Hover/Click
Sep23 230707 247.08 251.36 245.71 250.89 +4.81 51,343 82,025 +2,115 Hover/Click
Oct23 230707 223.21 227.81 222.14 227.68 +4.82 22,773 50,262 +1,852 Hover/Click
Nov23 230707 217.95 221.48 215.91 221.34 +4.68 14,364 26,410 +1,103 Hover/Click
Dec23 230707 213.48 217.14 211.68 217.05 +4.51 12,332 24,088 +169 Hover/Click
Jan24 230707 210.99 215.35 209.90 215.15 +4.44 4,447 20,331 +331 Hover/Click
Feb24 230707 211.23 215.17 209.87 215.07 +4.47 2,225 7,876 +330 Hover/Click
Mar24 230707 211.96 216.12 211.07 216.12 +4.50 1,361 7,031 +290 Hover/Click
Apr24 230707 229.29 232.90 228.22 232.90 +4.29 600 3,229 +101 Hover/Click
May24 230707 228.31 232.51 228.16 232.51 +4.08 419 1,355 -34 Hover/Click
Total Volume and Open Interest 170,137 323,049 +4,436  
e-miNY RBOB Gasoline(NYM)
Aug23 230707 258.93 258.93 258.93 258.93 +4.55 0 2 +0  
Sep23 230707 250.89 250.89 250.89 250.89 +4.81        
Oct23 230707 227.68 227.68 227.68 227.68 +4.82        
Nov23 230707 221.34 221.34 221.34 221.34 +4.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230707 2.635 2.675 2.536 2.582 -0.027 124,912 165,837 -2,333 Hover/Click
Sep23 230707 2.623 2.665 2.526 2.570 -0.029 57,566 285,105 +2,035 Hover/Click
Oct23 230707 2.711 2.753 2.618 2.660 -0.030 36,500 111,020 -1,101 Hover/Click
Nov23 230707 3.120 3.152 3.023 3.073 -0.026 20,208 87,719 -92 Hover/Click
Dec23 230707 3.556 3.581 3.474 3.516 -0.022 10,102 45,550 +1,055 Hover/Click
Jan24 230707 3.800 3.819 3.706 3.752 -0.022 12,091 79,407 +18 Hover/Click
Feb24 230707 3.726 3.747 3.639 3.682 -0.021 4,132 36,956 +12 Hover/Click
Mar24 230707 3.466 3.482 3.385 3.416 -0.022 6,418 67,244 +415 Hover/Click
Apr24 230707 3.173 3.188 3.098 3.127 -0.016 4,854 63,389 +221 Hover/Click
May24 230707 3.141 3.172 3.084 3.118 -0.011 1,900 30,419 +344 Hover/Click
Jun24 230707 3.239 3.271 3.187 3.216 -0.015 683 14,276 -98 Hover/Click
Jul24 230707 3.351 3.382 3.300 3.336 -0.009 1,726 13,421 +29 Hover/Click
Aug24 230707 3.404 3.430 3.349 3.383 -0.010 973 13,196 +201 Hover/Click
Sep24 230707 3.376 3.404 3.329 3.358 -0.011 400 12,576 -17 Hover/Click
Oct24 230707 3.449 3.480 3.399 3.433 -0.013 1,670 37,381 -65 Hover/Click
Nov24 230707 3.781 3.809 3.737 3.768 -0.008 1,109 14,183 -63 Hover/Click
Total Volume and Open Interest 288,228 1,241,845 +426  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230707 76.52 78.54 76.03 78.47 +1.95 293,737 513,089 -13,790 Hover/Click
Oct23 230707 76.22 78.15 75.75 78.08 +1.86 152,983 359,787 +14,347 Hover/Click
Nov23 230707 75.82 77.68 75.39 77.62 +1.78 76,201 204,658 +6,696 Hover/Click
Dec23 230707 75.43 77.23 75.03 77.17 +1.70 120,235 295,184 -906 Hover/Click
Jan24 230707 75.09 76.79 74.68 76.73 +1.62 30,947 92,270 +3,623 Hover/Click
Feb24 230707 74.78 76.36 74.34 76.32 +1.56 23,013 89,797 +326 Hover/Click
Mar24 230707 74.47 76.01 74.06 75.96 +1.50 20,890 77,999 +1,576 Hover/Click
Apr24 230707 74.38 75.66 73.81 75.64 +1.45 5,730 24,438 +312 Hover/Click
May24 230707 74.20 75.36 73.58 75.34 +1.41 4,277 29,709 +161 Hover/Click
Jun24 230707 73.63 75.09 73.36 75.05 +1.36 28,716 107,203 +856 Hover/Click
Jul24 230707 73.94 74.79 73.30 74.76 +1.32 1,995 21,347 +504 Hover/Click
Aug24 230707 73.24 74.49 73.24 74.47 +1.27 1,624 17,147 +151 Hover/Click
Sep24 230707 74.18 74.18 74.18 74.18 +1.22 2,020 27,503 +139 Hover/Click
Oct24 230707 73.90 73.90 73.90 73.90 +1.18 296 14,224 +118 Hover/Click
Total Volume and Open Interest 802,183 2,211,238 +14,196  
Gas Oil(ICE) Weekly Monthly
Jul23 230707 732.75 752.25 730.50 744.00 +23.50 31,412 46,777 -5,984 Hover/Click
Aug23 230707 717.50 740.25 716.25 732.75 +25.50 103,059 146,661 -1,235 Hover/Click
Sep23 230707 712.75 735.25 712.50 728.25 +25.00 61,423 92,060 +924 Hover/Click
Oct23 230707 712.50 733.00 711.25 726.50 +24.25 29,164 87,673 +2,306 Hover/Click
Nov23 230707 708.75 726.00 705.25 720.25 +23.25 18,974 43,906 +1,488 Hover/Click
Dec23 230707 699.25 716.25 696.25 711.00 +21.75 44,128 104,680 +312 Hover/Click
Jan24 230707 698.00 712.50 693.75 707.75 +21.25 4,438 26,696 +125 Hover/Click
Feb24 230707 695.25 709.25 691.00 705.00 +20.75 2,919 17,247 +424 Hover/Click
Mar24 230707 693.25 705.75 688.25 701.75 +20.25 4,308 32,622 +433 Hover/Click
Apr24 230707 690.00 701.75 685.00 698.00 +19.50 419 12,133 -37 Hover/Click
Total Volume and Open Interest 308,470 711,650 -411  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230707 71.84 73.92 71.21 73.86 +2.06 48,367 68,197 -2,385 Hover/Click
Sep23 230707 71.81 73.82 71.26 73.77 +1.98 68,042 99,604 +514 Hover/Click
Oct23 230707 71.62 73.47 71.05 73.44 +1.88 48,538 55,311 +1,031 Hover/Click
Nov23 230707 71.33 73.10 70.80 73.05 +1.77 26,584 27,245 -1,643 Hover/Click
Dec23 230707 71.03 72.66 70.53 72.66 +1.67 24,321 78,371 -2,206 Hover/Click
Jan24 230707 71.38 72.26 71.38 72.26 +1.57 4,637 14,152 +486 Hover/Click
Feb24 230707 71.03 71.87 71.03 71.87 +1.49 1,408 7,780 -45 Hover/Click
Mar24 230707 70.87 71.50 70.74 71.50 +1.40 3,786 13,320 +1,408 Hover/Click
Apr24 230707 70.58 71.15 70.45 71.15 +1.33 1,182 5,348 +752 Hover/Click
May24 230707 70.16 70.80 70.16 70.80 +1.25 412 3,726 +240 Hover/Click
Jun24 230707 70.00 70.46 69.86 70.46 +1.20 4,063 35,135 +311 Hover/Click
Jul24 230707 70.10 70.10 70.10 70.10 +1.14 46 4,613 -26 Hover/Click
Aug24 230707 69.74 69.74 69.74 69.74 +1.08 8 3,989 +0 Hover/Click
Sep24 230707 69.39 69.39 69.39 69.39 +1.04 191 8,954 -2 Hover/Click
Oct24 230707 69.06 69.06 69.06 69.06 +0.98 0 1,962 +0 Hover/Click
Nov24 230707 68.75 68.75 68.75 68.75 +0.93 25 3,009 +25 Hover/Click
Total Volume and Open Interest 235,762 518,826 -1,326  
US Dollar Index(ICE) Weekly Monthly
Sep23 230707 102.785 102.875 101.910 101.950 -0.918 11,659 25,708 -478 Hover/Click
Dec23 230707 102.335 102.335 101.600 101.625 -0.918 4 429 -1 Hover/Click
Mar24 230707 101.440 101.440 101.270 101.270 -0.918 0 3 +0 Hover/Click
Total Volume and Open Interest 11,663 26,140 -479  
Australian Dollar(CME) Weekly Monthly
Sep23 230707 66.41 67.16 66.35 67.10 +0.69 115,238 154,272 +1,839 Hover/Click
Dec23 230707 66.62 67.31 66.51 67.26 +0.69 112 701 +13 Hover/Click
Mar24 230707 67.37 67.37 67.37 67.37 +0.68 0 90 +0 Hover/Click
Total Volume and Open Interest 115,632 155,609 +1,865  
British Pound(CME) Weekly Monthly
Sep23 230707 127.40 128.53 127.29 128.43 +1.00 114,010 208,838 +1,065 Hover/Click
Dec23 230707 127.31 128.38 127.16 128.30 +1.00 283 11,373 +60 Hover/Click
Mar24 230707 127.50 128.10 127.50 128.10 +1.02 1 224 -1 Hover/Click
Total Volume and Open Interest 114,880 222,494 +1,473  
Canadian Dollar(CME) Weekly Monthly
Sep23 230707 74.90 75.47 74.78 75.43 +0.48 90,238 150,572 -1,226 Hover/Click
Dec23 230707 75.03 75.55 74.89 75.53 +0.48 372 3,329 +12 Hover/Click
Mar24 230707 75.36 75.63 75.36 75.63 +0.47 1 300 +1 Hover/Click
Jun24 230707 75.68 75.69 75.08 75.68 +0.47 2 68 -2 Hover/Click
Total Volume and Open Interest 90,799 155,065 -1,219  
Japanese Yen(CME) Weekly Monthly
Sep23 230707 70.19 71.18 70.11 71.14 +0.99 229,714 261,764 +1,601 Hover/Click
Dec23 230707 71.25 72.19 71.18 72.19 +1.01 17 532 +6 Hover/Click
Mar24 230707 73.12 73.31 73.12 73.31 +1.01 4 57 +0 Hover/Click
Total Volume and Open Interest 230,465 267,000 +1,934  
Swiss Franc(CME) Weekly Monthly
Sep23 230707 112.54 113.52 112.32 113.40 +0.96 25,070 40,744 +559 Hover/Click
Dec23 230707 113.80 114.59 113.47 114.50 +0.96 3 337 +0 Hover/Click
Mar24 230707 114.74 115.69 114.66 115.65 +0.97 0 75 +0 Hover/Click
Total Volume and Open Interest 25,073 41,206 +567  
EuroFX(CME) Weekly Monthly
Sep23 230707 109.29 110.13 109.06 110.07 +0.87 243,866 703,826 -9,961 Hover/Click
Dec23 230707 109.77 110.60 109.55 110.56 +0.88 575 7,608 +52 Hover/Click
Mar24 230707 110.50 111.10 110.50 111.10 +0.87 112 1,621 +8 Hover/Click
Total Volume and Open Interest 245,938 715,986 -9,941  
Mexican Peso(CME) Weekly Monthly
Sep23 230707 571.75 577.88 567.00 576.25 +4.25 47,079 242,162 +3,954 Hover/Click
Dec23 230707 566.63 567.75 558.25 566.63 +4.25 0 1 +0 Hover/Click
Total Volume and Open Interest 47,081 242,226 +3,957  
Brazilian Real(CME) Weekly Monthly
Aug23 230707 201.55 205.35 201.50 205.00 +2.95 8,015 47,877 +2  
Sep23 230707 201.25 204.15 200.45 203.85 +2.95 54 2,357 -11 Hover/Click
Oct23 230707 203.15 203.15 199.85 203.15 +3.05        
Nov23 230707 202.25 202.25 202.25 202.25 +3.05        
Total Volume and Open Interest 8,069 50,234 -9  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230707 124~050 124~150 123~080 123~240 -0~090 394,262 1,255,176 +12,276 Hover/Click
Dec23 230707 124~120 124~190 123~150 123~310 -0~090 12 55 +2 Hover/Click
Mar24 230707 124~010 124~010 124~010 124~010 -0~090       Hover/Click
Total Volume and Open Interest 394,274 1,255,231 +12,313  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230707 110~235 111~000 110~095 110~215 +0~020 1,640,832 4,751,451 +12,952 Hover/Click
Dec23 230707 111~080 111~170 110~290 111~090 +0~020 35 583 +9 Hover/Click
Mar24 230707 111~295 111~295 111~270 111~295 +0~020       Hover/Click
Total Volume and Open Interest 1,640,867 4,752,034 +14,272  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230707 106~084 106~230 105~312 106~090 +0~052 1,122,479 5,140,480 +59,906 Hover/Click
Dec23 230707 106~274 106~310 106~240 106~284 +0~042 0 14 +0 Hover/Click
Mar24 230707 107~170 107~170 107~170 107~170 +0~042       Hover/Click
Total Volume and Open Interest 1,122,479 5,140,494 +59,884  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230707 101~151 101~230 101~116 101~172 +0~042 496,693 3,710,665 +42,748 Hover/Click
Dec23 230707 102~014 102~024 102~014 102~014 +0~042 45 54 +43 Hover/Click
Mar24 230707 102~214 102~214 102~214 102~214 +0~042       Hover/Click
Total Volume and Open Interest 496,738 3,710,719 +43,132  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230707 93.980 94.030 93.975 94.010 +0.040 44,139 184,261 +4,426  
Dec23 230707 93.570 93.660 93.545 93.625 +0.090 47,542 248,886 +365  
Mar24 230707 93.495 93.620 93.450 93.570 +0.130 39,506 166,131 +4,635  
Jun24 230707 93.570 93.725 93.520 93.675 +0.160 31,484 125,804 +241  
Sep24 230707 93.770 93.920 93.715 93.875 +0.160 27,422 97,275 +766  
Dec24 230707 94.005 94.180 93.980 94.130 +0.145 38,773 159,653 +7,498  
Mar25 230707 94.235 94.405 94.220 94.360 +0.135 30,168 86,258 -152  
Jun25 230707 94.450 94.605 94.425 94.560 +0.115 24,856 78,380 +4,305  
Sep25 230707 94.650 94.785 94.610 94.745 +0.095 13,203 39,766 +1,574  
Dec25 230707 94.820 94.940 94.765 94.900 +0.075 14,451 62,258 -863  
Mar26 230707 94.995 95.075 94.910 95.040 +0.060 9,991 45,486 +213  
Jun26 230707 95.140 95.200 95.050 95.170 +0.045 9,212 35,785 +164  
Sep26 230707 95.260 95.310 95.160 95.280 +0.030 4,910 19,484 +437  
Dec26 230707 95.380 95.410 95.265 95.385 +0.020 9,343 29,339 +378  
Mar27 230707 95.490 95.510 95.375 95.485 +0.005 10,415 19,727 -3,177  
Jun27 230707 95.595 95.600 95.475 95.575 -0.010 5,725 12,194 +555  
Sep27 230707 95.680 95.680 95.550 95.645 -0.025 1,271 4,439 -31  
Dec27 230707 95.750 95.750 95.620 95.705 -0.040 1,056 6,437 +80  
Total Volume and Open Interest 377,328 1,629,945 +25,476  
Ultra T-Bond(CBOT)
Sep23 230707 132~29 133~05 131~15 131~31 -0~27 207,164 1,522,723 +694  
Dec23 230707 132~16 132~16 131~31 131~31 -0~27        
Mar24 230707 133~05 133~05 133~05 133~05 -0~27        
Total Volume and Open Interest 207,164 1,522,723 +839  
Ultra 10-Yr T-Note(CBOT)
Sep23 230707 116~125 116~215 115~235 116~060 -0~020 376,465 1,703,664 +3,801  
Dec23 230707 115~310 115~310 115~310 115~310 -0~020        
Mar24 230707 115~240 115~240 115~240 115~240 -0~020        
Total Volume and Open Interest 376,465 1,703,664 +4,242  
30 Day Federal Funds(CBOT)
Jul23 230707 94.890 94.890 94.887 94.887 -0.003 29,746 345,317 -2,994  
Aug23 230707 94.710 94.725 94.695 94.700 -0.005 52,889 313,732 -2,906  
Sep23 230707 94.680 94.705 94.675 94.675 -0.005 12,598 63,797 -1,114  
Oct23 230707 94.635 94.670 94.625 94.635 +0.005 42,638 217,732 +1,625  
Nov23 230707 94.565 94.605 94.550 94.575 +0.020 39,153 216,912 +10,411  
Dec23 230707 94.595 94.635 94.565 94.600 +0.030 5,561 50,559 +416  
Total Volume and Open Interest 275,369 1,433,041 +18,516  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230706 148.79 148.81 148.47 148.49 -0.10 568 16,154 -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 568 16,154 -19  
Euro-Buxl(EUREX)
Sep23 230707 134.24 134.30 132.14 132.62 -1.66 74,392 200,710 +3,115  
Dec23 230707 132.86 132.92 132.28 132.28 -1.66 0 3 +0  
Mar24 230707 131.90 131.90 131.90 131.90 -1.66        
Total Volume and Open Interest 74,392 200,713 +3,115  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230707 131.32 131.51 130.61 131.12 -0.07 730,740 1,221,811 -21,432 Hover/Click
Dec23 230707 130.76 130.88 130.37 130.59 -0.06 92 125 +89 Hover/Click
Mar24 230707 130.60 130.60 130.60 130.60 -0.07       Hover/Click
Total Volume and Open Interest 730,832 1,221,936 -21,343  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230707 114.78 115.00 114.57 114.85 +0.17 481,553 1,374,503 -35,468 Hover/Click
Dec23 230707 116.21 116.21 116.21 116.21 +0.17 0 8 +0 Hover/Click
Mar24 230707 115.85 115.85 115.85 115.85 +0.17       Hover/Click
Total Volume and Open Interest 481,553 1,374,511 -35,468  
Euro-Schatz(EUREX)
Sep23 230707 104.69 104.80 104.65 104.76 +0.12 500,864 1,829,669 +47,212  
Dec23 230707 104.99 104.99 104.99 104.99 +0.12 0 7 +1  
Mar24 230707 104.59 104.59 104.59 104.59 +0.12        
Total Volume and Open Interest 500,864 1,829,676 +47,213  
3-Mth Euribor(EUREX)
Sep23 230707 96.090 96.090 96.090 96.090 +0.010 0 69 +0  
Dec23 230707 95.950 95.985 95.950 95.985 +0.035 0 19 +0  
Mar24 230707 96.010 96.010 96.010 96.010 +0.060 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230707 92~28 92~32 92~03 92~23 +0~01 164,096 515,143 +5,111 Hover/Click
Dec23 230707 93~00 93~00 93~00 93~00 +0~01       Hover/Click
Total Volume and Open Interest 164,096 515,143 +5,111  
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 230707 96.085 96.095 96.075 96.090 +0.010 126,738 617,166 +18,986  
Dec23 230707 95.970 95.995 95.945 95.985 +0.035 131,983 455,635 +1,419  
Mar24 230707 95.975 96.030 95.950 96.010 +0.060 118,424 481,021 -1,413  
Total Volume and Open Interest 944,558 3,667,566 +22,306  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230707 95.49 95.50 95.42 95.45 -0.05 35,444 229,076 +2,543  
Dec23 230707 95.24 95.25 95.10 95.16 -0.09 14,324 194,423 -122  
Mar24 230707 95.18 95.19 95.01 95.07 -0.12 12,090 152,268 -2,456  
Jun24 230707 95.20 95.20 95.00 95.07 -0.15 10,135 114,140 -1,337  
Sep24 230707 95.31 95.32 95.12 95.17 -0.16 6,951 101,735 -2,693  
Dec24 230707 95.48 95.48 95.31 95.35 -0.14 3,747 65,845 +130  
Mar25 230707 95.64 95.64 95.47 95.50 -0.15 2,889 40,055 +423  
Jun25 230707 95.77 95.77 95.61 95.63 -0.16 7,344 22,497 +2,945  
Sep25 230707 95.71 95.75 95.70 95.71 -0.17 895 1,276 +478  
Dec25 230707 95.76 95.81 95.74 95.74 -0.19 521 546 +360  
Total Volume and Open Interest 94,599 922,541 +416  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230707 95.88 95.88 95.72 95.75 -0.13 111,700 1,000,353 +2,512  
Dec23 230707 95.75 95.75 95.75 95.75 -0.13        
Total Volume and Open Interest 111,700 1,000,353 +2,512  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230707 95.89 95.89 95.73 95.77 -0.13 84,772 762,053 +863  
Dec23 230707 95.77 95.77 95.77 95.77 -0.13        
Total Volume and Open Interest 84,772 762,053 +863  
Gold(CMX) Weekly Monthly
Aug23 230707 1916.6 1941.1 1915.4 1932.5 +17.1 245,932 350,605 -1,517 Hover/Click
Oct23 230707 1936.7 1960.0 1934.7 1951.6 +17.0 1,973 13,949 +277 Hover/Click
Dec23 230707 1955.0 1979.4 1954.3 1971.2 +17.1 13,910 74,203 +5,455 Hover/Click
Feb24 230707 1976.5 1998.8 1974.7 1991.1 +17.1 436 7,015 -29 Hover/Click
Apr24 230707 1995.2 2018.3 1993.5 2010.4 +17.2 236 3,060 +38 Hover/Click
Jun24 230707 2013.4 2036.4 2013.4 2029.5 +17.4 48 1,685 -12 Hover/Click
Aug24 230707 2040.1 2047.1 2040.1 2047.1 +17.4 10 234 +0 Hover/Click
Oct24 230707 2069.4 2069.4 2064.1 2064.1 +17.4 6 44 -1 Hover/Click
Dec24 230707 2071.5 2082.9 2071.5 2081.8 +17.4 21 742 -8 Hover/Click
Feb25 230707 2099.5 2099.5 2099.5 2099.5 +17.4       Hover/Click
Apr25 230707 2118.0 2118.0 2118.0 2118.0 +17.4       Hover/Click
Jun25 230707 2124.6 2124.6 2124.6 2124.6 +17.4 0 290 +0 Hover/Click
Total Volume and Open Interest 262,852 452,654 +4,591  
Silver(CMX) Weekly Monthly
Jul23 230707 2286.0 2311.0 2286.0 2309.2 +40.6 236 325 -276 Hover/Click
Sep23 230707 2290.5 2336.5 2280.0 2328.9 +39.9 81,910 102,649 +2,644 Hover/Click
Dec23 230707 2324.5 2368.5 2313.5 2361.7 +40.2 1,935 11,326 +340 Hover/Click
Mar24 230707 2355.5 2398.0 2354.0 2395.5 +40.4 324 1,816 -5 Hover/Click
May24 230707 2415.0 2416.2 2415.0 2416.2 +40.6 32 355 -6 Hover/Click
Jul24 230707 2436.5 2436.7 2434.5 2436.7 +40.9 28 220 +12 Hover/Click
Sep24 230707 2457.8 2457.8 2457.8 2457.8 +40.9 0 10 +0 Hover/Click
Total Volume and Open Interest 84,631 117,386 +2,965  
Platinum(NYMEX) Weekly Monthly
Jul23 230707 897.8 910.9 897.8 910.1 +5.6 59 106 -27 Hover/Click
Oct23 230707 908.7 924.6 906.0 918.5 +8.8 21,825 67,445 +174 Hover/Click
Jan24 230707 917.3 931.0 913.7 926.2 +9.3 219 1,694 +39 Hover/Click
Apr24 230707 923.6 937.3 921.2 934.2 +9.5 79 273 +15 Hover/Click
Total Volume and Open Interest 22,209 69,579 +196  
Palladium(NYMEX) Weekly Monthly
Sep23 230707 1237.50 1257.00 1217.50 1245.10 +5.70 2,419 14,259 -35 Hover/Click
Dec23 230707 1250.50 1266.00 1241.50 1257.40 +6.60 122 460 +62 Hover/Click
Mar24 230707 1269.20 1269.20 1269.20 1269.20 +6.60 5 89 +2 Hover/Click
Total Volume and Open Interest 2,546 14,810 +29  
Copper(CMX) Weekly Monthly
Jul23 230707 373.25 377.00 372.70 376.70 +4.70 652 3,349 -247 Hover/Click
Sep23 230707 374.25 378.75 372.55 378.20 +4.75 70,903 115,835 +1,556 Hover/Click
Dec23 230707 376.15 380.55 374.45 380.05 +4.65 11,933 42,432 +998 Hover/Click
Mar24 230707 377.60 381.90 376.20 381.45 +4.55 4,086 16,693 +369 Hover/Click
May24 230707 379.20 382.15 376.95 382.15 +4.35 465 3,898 +40 Hover/Click
Total Volume and Open Interest 88,628 190,555 +3,184  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230707 34107 34244 33918 33937 -194 144,068 94,516 -431 Hover/Click
Dec23 230707 34391 34542 34233 34239 -197 36 271 -2 Hover/Click
Mar24 230707 34713 34757 34473 34473 -194 0 11 +0 Hover/Click
Jun24 230707 34489 34703 34489 34489 -203       Hover/Click
Total Volume and Open Interest 144,104 94,798 -363  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230707 4441.25 4476.00 4431.50 4434.00 -13.00 1,193,759 2,206,333 +9,165 Hover/Click
Dec23 230707 4494.00 4524.25 4479.00 4481.75 -13.25 1,481 11,834 -127 Hover/Click
Mar24 230707 4536.25 4574.00 4531.75 4531.75 -13.50 12 2,017 -1 Hover/Click
Jun24 230707 4583.75 4616.75 4583.75 4583.75 -13.25 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,195,252 2,223,127 +12,123  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230707 15211.75 15359.75 15172.25 15181.75 -56.25 519,857 246,600 +3,445 Hover/Click
Dec23 230707 15409.00 15552.75 15370.00 15375.25 -57.00 1,042 5,670 -75 Hover/Click
Mar24 230707 15572.00 15724.25 15572.00 15572.00 -57.00 6 9 +2 Hover/Click
Total Volume and Open Interest 520,911 252,405 +3,707  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230707 2596.30 2644.90 2588.80 2622.20 +23.90 9,269 37,567 -141 Hover/Click
Dec23 230707 2637.40 2656.90 2637.40 2637.40 +22.80       Hover/Click
Mar24 230707 2656.20 2656.20 2656.20 2656.20 +22.30       Hover/Click
Total Volume and Open Interest 9,269 37,567 -136  
Volatility Index(CBOE)
Jul23 230707 16.30 16.70 15.50 15.86 -0.31 56,004 172,019 -6,361  
Aug23 230707 17.30 17.56 16.60 16.83 -0.40 40,394 122,714 +8,851  
Sep23 230707 18.35 18.55 17.70 17.94 -0.28 14,434 48,518 +1,846  
Oct23 230707 18.97 19.15 18.35 18.57 -0.24 7,060 25,865 +1,330  
Total Volume and Open Interest 126,800 413,740 +6,935  
S & P 600(CME)
Sep23 230707 1206.70 1217.50 1206.70 1206.70 +11.30        
Dec23 230707 1215.60 1215.60 1215.60 1215.60 +11.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230707 1854.40 1894.30 1847.10 1878.00 +21.70 192,920 516,705 +4,306 Hover/Click
Dec23 230707 1867.00 1911.90 1865.70 1896.80 +22.40 39 1,924 -5 Hover/Click
Mar24 230707 1915.90 1926.00 1887.70 1915.90 +21.90       Hover/Click
Total Volume and Open Interest 192,959 518,629 +4,333  
Nikkei 225(CME)
Sep23 230707 32460 32770 32255 32520 +15 12,629 16,479 +88  
Dec23 230707 32335 32585 32175 32365 -30 1 18 +0  
Total Volume and Open Interest 12,630 16,497 +138  
Nikkei 225(SGX) Weekly Monthly
Sep23 230706 33265 33275 32615 32725 -435 51,368 119,393 +1,293  
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 51,410 141,771 +1,300  
Nikkei 225 Mini(JPX)
Sep23 230707 32340 32710 32300 32430 -300 704,990 368,012 -1,427  
Dec23 230706 33000 33005 32375 32500 -450 18,456 12,958 +89  
Mar24 230706 32995 32995 32315 32430 -450 1,817 3,036 +36  
Total Volume and Open Interest 1,060,768 485,476 +4,295  
Nikkei 225(JPX)
Sep23 230707 32340 32720 32300 32430 -300 52,109 201,996 -151  
Dec23 230707 32120 32460 32070 32200 -300 754 40,272 +13  
Mar24 230707 32100 32300 32100 32130 -300 10 4,439 -1  
Total Volume and Open Interest 52,876 289,377 -58  
Nikkei 225(CME) Yen
Sep23 230707 32395 32710 32200 32465 +15 43,472 57,420 +117  
Dec23 230707 32200 32425 31980 32230 +10 0 11 +0  
Mar24 230707 32180 32180 32180 32180 +10        
Total Volume and Open Interest 43,473 57,436 +118  
Nikkei 225(CME) e-Mini Yen
Sep23 230707 32465 32465 32465 32465 +15        
Dec23 230707 32230 32230 32230 32230 +10        
Mar24 230707 32180 32180 32180 32180 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230707 7108.5 7160.5 7060.5 7120.0 +29.0 56,829 188,552 -197  
Aug23 230707 7130.0 7173.5 7079.5 7139.0 +28.0 11 11 +6  
Sep23 230707 7110.0 7185.5 7110.0 7160.0 +29.0 131 852 +20  
Dec23 230707 7211.0 7211.0 7211.0 7211.0 +28.5        
Mar24 230707 7276.0 7276.0 7276.0 7276.0 +31.0        
Jun24 230707 7189.0 7189.0 7189.0 7189.0 +33.5        
Total Volume and Open Interest 56,971 189,416 -171  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230707 18545 18600 18295 18368 -174 103,917 109,566 +1,126  
Aug23 230707 18581 18605 18357 18414 -174 1,016 327 -447  
Sep23 230707 18621 18621 18332 18404 -175 126 3,583 -2  
Total Volume and Open Interest 105,122 123,474 +627  
DAX(EUREX) Weekly Monthly
Sep23 230707 15623.0 15805.0 15559.0 15705.0 +88.0 54,000 73,527 -1,917  
Dec23 230707 15771.0 15951.0 15771.0 15855.0 +88.0 26 77 -1  
Mar24 230707 16017.0 16017.0 16017.0 16017.0 +88.0        
Total Volume and Open Interest 54,026 73,604 -1,918  
Mini-DAX(EUREX)
Sep23 230707 15638.0 15805.0 15556.0 15705.0 +88.0 31,939 10,882 +38  
Dec23 230707 15824.0 15940.0 15714.0 15855.0 +88.0 15 34 -3  
Mar24 230707 15929.0 16017.0 15929.0 16017.0 +88.0        
Total Volume and Open Interest 31,954 10,916 +35  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230707 4245 4283 4220 4259 +20 712,678 3,114,108 -99,255  
Dec23 230707 4290 4309 4250 4286 +19 33 73,044 -2  
Mar24 230707 4317 4317 4317 4317 +20 0 14,396 +0  
Total Volume and Open Interest 712,711 3,217,759 -99,257  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230707 11006 11032 10890 10907 -95 23,216 135,046 -665  
Dec23 230707 10995 10995 10940 10940 -96 0 653 +6  
Mar24 230707 11000 11000 10893 10893 -94 0 16 +0  
Total Volume and Open Interest 23,216 135,715 -659  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230707 7281.00 7286.50 7223.50 7249.00 -24.00 95,111 567,778 +1,133  
Dec23 230707 7315.50 7316.50 7315.00 7315.00 -26.50 36 126 +29  
Mar24 230707 7368.50 7368.50 7368.50 7368.50 -26.50 8 6 -2  
Total Volume and Open Interest 95,293 568,048 +1,298  
SPI 200(SFE) Weekly Monthly
Sep23 230707 7111.0 7111.0 6976.0 6988.0 -132.0 28,603 247,325 -551  
Dec23 230707 7064.0 7064.0 7033.0 7033.0 -132.0 1 492 +0  
Mar24 230707 6966.0 6966.0 6966.0 6966.0 -132.0        
Total Volume and Open Interest 28,604 248,080 -551  
FTSE MIB(ISE)
Sep23 230707 27655.00 27980.00 27470.00 27845.00 +253.00 12,890 89,678 +1,873  
Dec23 230707 27615.00 27975.00 27505.00 27880.00 +253.00 17 440 +8  
Mar24 230707 27775.00 27775.00 27775.00 27775.00 +253.00        
Total Volume and Open Interest 12,907 90,118 +1,881  
KOSPI 200(KFE)
Sep23 230707 336.20 336.40 332.20 332.85 -5.25 204,657 295,119 +13,777  
Dec23 230707 338.00 338.10 334.05 334.70 -5.10 259 24,801 -1,410  
Mar24 230707 337.00 337.05 334.00 334.00 -5.00 0 12,832 +639  
Total Volume and Open Interest 204,916 354,114 +12,805  
GSCI(CME) Weekly Monthly
Jul23 230707 550.35 551.20 543.10 551.10 +7.30 0 546 +0  
Aug23 230707 550.40 550.40 541.45 550.40 +7.20        
Sep23 230707 552.90 552.90 552.90 552.90 +12.20        
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

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