Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230710 1484.00 1524.75 1482.75 1508.00 +22.50 507 644 -316 Hover/Click
Aug23 230710 1436.00 1465.25 1427.00 1455.50 +27.75 27,983 73,723 -2,695 Hover/Click
Sep23 230710 1349.75 1376.25 1339.75 1365.75 +27.00 14,193 49,143 +487 Hover/Click
Nov23 230710 1328.00 1353.50 1317.75 1345.50 +27.75 105,490 294,205 +1,594 Hover/Click
Jan24 230710 1329.25 1359.75 1325.50 1352.00 +27.00 15,176 58,600 +995 Hover/Click
Mar24 230710 1318.75 1346.50 1315.75 1338.75 +21.75 10,080 69,478 +823 Hover/Click
May24 230710 1315.50 1339.50 1312.00 1331.50 +18.75 6,040 36,680 +486 Hover/Click
Jul24 230710 1311.00 1335.00 1309.50 1327.25 +17.25 4,247 20,286 +1,005 Hover/Click
Aug24 230710 1309.00 1310.75 1304.00 1304.00 +17.50 55 1,167 +3 Hover/Click
Sep24 230710 1259.75 1263.50 1259.75 1259.75 +16.50 30 988 +4 Hover/Click
Nov24 230710 1229.75 1247.25 1227.25 1241.00 +13.75 1,393 11,205 +556 Hover/Click
Jan25 230710 1244.00 1248.25 1244.00 1244.00 +14.00 3 91 +0 Hover/Click
Mar25 230710 1234.00 1234.00 1234.00 1234.00 +14.00 0 5 +0 Hover/Click
May25 230710 1235.75 1236.75 1229.50 1229.50 +15.25 0 857 +0 Hover/Click
Total Volume and Open Interest 185,197 617,434 +2,942  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230710 414.00 415.30 411.30 412.30 +2.70 528 556 -403 Hover/Click
Aug23 230710 402.40 411.10 401.60 405.80 +3.00 20,196 79,005 -2,640 Hover/Click
Sep23 230710 394.50 403.80 394.50 398.40 +2.20 11,343 64,100 -754 Hover/Click
Oct23 230710 386.00 395.00 386.00 390.40 +2.60 8,607 43,552 +14 Hover/Click
Dec23 230710 385.40 393.10 385.40 388.90 +2.60 40,388 191,803 +737 Hover/Click
Jan24 230710 387.00 390.70 383.80 386.40 +1.80 8,923 42,976 +124 Hover/Click
Mar24 230710 379.00 384.00 378.00 379.20 +0.20 4,899 27,588 +819 Hover/Click
May24 230710 374.70 379.00 373.10 373.90 -0.70 3,108 15,559 +713 Hover/Click
Jul24 230710 375.80 378.20 372.30 372.80 -1.60 1,336 7,716 +346 Hover/Click
Aug24 230710 372.00 375.50 369.10 369.80 -2.20 156 1,926 -31 Hover/Click
Total Volume and Open Interest 99,751 479,887 -1,045  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230710 69.44 69.44 69.17 69.22 +2.67 126 998 -70 Hover/Click
Aug23 230710 62.57 66.27 62.57 65.33 +2.76 33,136 79,079 -3,624 Hover/Click
Sep23 230710 60.40 63.80 60.34 62.87 +2.61 22,604 58,887 -542 Hover/Click
Oct23 230710 59.19 62.28 58.99 61.45 +2.55 11,973 41,431 +1,100 Hover/Click
Dec23 230710 58.70 61.64 58.39 60.81 +2.48 61,275 182,472 +246 Hover/Click
Jan24 230710 58.29 61.14 57.99 60.38 +2.46 9,684 40,924 +1,746 Hover/Click
Mar24 230710 57.50 60.46 57.33 59.72 +2.46 7,767 32,367 +1,618 Hover/Click
May24 230710 57.03 59.77 56.98 59.06 +2.52 4,525 17,914 -889 Hover/Click
Jul24 230710 56.09 59.11 56.09 58.41 +2.55 1,247 22,292 +102 Hover/Click
Aug24 230710 57.11 58.28 57.11 57.66 +2.55 61 1,984 +5 Hover/Click
Total Volume and Open Interest 152,662 486,157 -300  
Canola(WCE) Weekly Monthly
Jul23 230710 762.5 762.5 762.5 762.5 +8.9 0 551 +0 Hover/Click
Nov23 230710 760.0 786.6 755.3 781.4 +22.7 23,106 146,283 -715 Hover/Click
Jan24 230710 762.9 791.0 759.4 785.1 +22.7 7,254 32,304 +974 Hover/Click
Mar24 230710 765.4 792.9 762.2 787.4 +22.3 1,136 15,437 +114 Hover/Click
May24 230710 766.3 792.5 766.0 786.9 +20.0 406 6,751 +52 Hover/Click
Total Volume and Open Interest 31,995 206,763 +457  
Corn(CBOT) Weekly Monthly
Jul23 230710 561.00 572.00 561.00 570.75 +10.25 1,410 2,181 -701 Hover/Click
Sep23 230710 490.00 497.00 487.50 492.25 +5.00 101,908 447,126 -5,029 Hover/Click
Dec23 230710 497.00 503.25 494.50 499.50 +5.00 136,367 540,079 +9,097 Hover/Click
Mar24 230710 508.75 514.75 506.25 511.00 +5.00 26,038 122,130 +3,376 Hover/Click
May24 230710 515.75 521.25 513.50 518.00 +4.75 6,580 37,819 -17 Hover/Click
Jul24 230710 520.25 524.50 516.75 521.25 +4.50 8,604 62,818 +69 Hover/Click
Sep24 230710 502.75 507.25 501.50 506.25 +5.50 1,241 11,502 +120 Hover/Click
Dec24 230710 498.75 504.00 498.75 503.25 +5.50 4,413 44,329 +1,873 Hover/Click
Mar25 230710 509.50 513.25 509.50 512.50 +5.25 26 1,418 -1 Hover/Click
May25 230710 517.50 517.50 517.50 517.50 +5.00 0 71 +0 Hover/Click
Total Volume and Open Interest 286,648 1,271,877 +8,786  
Wheat(CBOT) Weekly Monthly
Jul23 230710 641.75 645.75 636.25 636.25 -3.25 194 316 -364 Hover/Click
Sep23 230710 649.50 660.00 642.25 646.25 -3.25 57,251 149,172 +778 Hover/Click
Dec23 230710 666.00 676.50 659.25 663.50 -3.00 23,187 85,890 +719 Hover/Click
Mar24 230710 682.00 691.00 675.25 678.75 -3.25 9,703 31,463 +395 Hover/Click
May24 230710 689.75 698.25 683.00 687.25 -3.00 4,662 10,139 -674 Hover/Click
Jul24 230710 689.75 700.50 687.00 690.50 -3.00 1,359 15,241 +235 Hover/Click
Total Volume and Open Interest 96,565 298,235 +1,103  
Wheat(KCBT) Weekly Monthly
Jul23 230710 831.00 831.00 810.50 810.50 -7.00 95 237 -94 Hover/Click
Sep23 230710 818.50 831.00 808.50 811.25 -7.00 24,993 76,252 -669 Hover/Click
Dec23 230710 820.75 831.50 812.00 814.25 -5.25 13,042 44,461 -20 Hover/Click
Mar24 230710 816.00 826.25 808.75 810.75 -4.50 6,697 22,147 +726 Hover/Click
May24 230710 799.00 816.00 799.00 801.50 -4.00 1,437 3,101 -235 Hover/Click
Jul24 230710 772.00 786.25 771.25 773.00 -3.25 529 3,475 -66 Hover/Click
Sep24 230710 773.50 779.75 765.75 766.75 -3.75 211 875 +83 Hover/Click
Total Volume and Open Interest 47,064 151,373 -264  
Wheat(MGE) Weekly Monthly
Jul23 230710 838.50 838.50 838.50 838.50 -10.00 9 16 +0 Hover/Click
Sep23 230710 845.50 865.25 843.50 850.25 +2.50 5,797 27,524 -467 Hover/Click
Dec23 230710 852.00 872.25 850.75 856.75 +2.25 1,149 13,400 -10 Hover/Click
Mar24 230710 856.00 876.00 856.00 861.75 +2.25 166 3,576 -75 Hover/Click
May24 230710 872.00 872.00 857.00 857.00 +1.75 18 240 +1 Hover/Click
Jul24 230710 831.00 831.00 831.00 831.00 unch 8 122 +0 Hover/Click
Total Volume and Open Interest 7,153 45,194 -551  
Oats(CBOT) Weekly Monthly
Jul23 230710 414.50 415.25 414.00 414.00 +7.75 2 1 -36 Hover/Click
Sep23 230710 415.50 430.00 415.50 429.00 +9.75 326 1,233 -52 Hover/Click
Dec23 230710 432.75 444.00 430.00 442.00 +9.25 967 2,056 -38 Hover/Click
Mar24 230710 452.50 452.50 452.50 452.50 +9.25 60 265 +12 Hover/Click
Total Volume and Open Interest 1,356 3,568 -114  
Rough Rice(CBOT) Weekly Monthly
Jul23 230710 19.00 19.10 18.80 19.10 +0.42 11 184 -22 Hover/Click
Sep23 230710 14.97 15.05 14.87 14.90 -0.10 384 7,271 +7 Hover/Click
Nov23 230710 15.08 15.08 14.98 14.98 -0.09 23 933 -4 Hover/Click
Jan24 230710 15.11 15.11 15.11 15.11 -0.13 0 78 +0 Hover/Click
Total Volume and Open Interest 418 8,469 -19  
Live Cattle(CME) Weekly Monthly
Aug23 230710 176.985 178.000 176.150 177.200 +0.200 27,258 129,294 -3,823 Hover/Click
Oct23 230710 179.300 180.800 178.785 179.950 +0.570 16,393 96,307 +1,335 Hover/Click
Dec23 230710 183.000 184.380 182.685 183.750 +0.565 8,034 59,747 +417 Hover/Click
Feb24 230710 186.750 187.750 186.200 187.100 +0.350 5,887 27,193 +38 Hover/Click
Apr24 230710 188.750 189.485 188.185 189.100 +0.450 4,436 16,117 +959 Hover/Click
Jun24 230710 181.150 182.080 181.080 181.950 +0.500 1,286 12,798 -77 Hover/Click
Total Volume and Open Interest 63,599 345,952 -1,059  
Feeder Cattle(CME) Weekly Monthly
Aug23 230710 245.100 247.300 244.150 246.250 +0.815 8,560 26,210 -1,137 Hover/Click
Sep23 230710 248.130 250.350 247.435 249.485 +0.885 4,527 12,157 +122 Hover/Click
Oct23 230710 249.735 252.130 249.150 251.235 +1.000 2,860 7,485 +52 Hover/Click
Nov23 230710 250.150 252.450 249.735 251.500 +0.900 1,999 7,339 +206 Hover/Click
Jan24 230710 248.500 250.235 247.750 249.500 +0.750 460 4,790 +2 Hover/Click
Mar24 230710 249.000 250.285 248.330 249.735 +0.405 170 1,770 +26 Hover/Click
Apr24 230710 251.800 252.700 251.200 252.350 +0.365 67 752 +15 Hover/Click
Total Volume and Open Interest 18,666 60,887 -700  
Lean Hogs(CME) Weekly Monthly
Jul23 230710 99.500 99.800 98.550 98.800 -0.200 9,532 12,704 -1,458 Hover/Click
Aug23 230710 95.400 96.950 93.880 94.180 -0.970 34,286 68,452 -1,922 Hover/Click
Oct23 230710 81.380 82.900 80.530 81.180 -0.200 21,989 46,274 +940 Hover/Click
Dec23 230710 76.030 76.730 75.330 75.930 -0.100 13,262 35,416 +1,952 Hover/Click
Feb24 230710 80.350 80.850 79.750 80.150 -0.200 6,150 20,708 +830 Hover/Click
Apr24 230710 85.150 85.480 84.530 84.830 -0.320 3,030 11,780 +682 Hover/Click
May24 230710 88.930 89.250 88.280 88.650 -0.180 71 593 +37  
Jun24 230710 95.650 95.800 94.600 94.850 -0.400 835 3,842 +211 Hover/Click
Total Volume and Open Interest 89,237 200,709 +1,289  
Class III Milk(CME) Weekly Monthly
Jul23 230710 13.90 14.00 13.88 13.92 +0.02 392 6,997 +12 Hover/Click
Aug23 230710 14.59 15.03 14.51 14.89 +0.37 335 7,380 +143 Hover/Click
Sep23 230710 15.72 16.07 15.60 16.01 +0.39 201 3,930 +59 Hover/Click
Oct23 230710 16.80 16.89 16.51 16.85 +0.17 45 2,225 +18 Hover/Click
Nov23 230710 17.35 17.49 17.31 17.42 +0.11 34 1,693 +12 Hover/Click
Dec23 230710 17.46 17.60 17.44 17.60 +0.16 27 1,413 +13 Hover/Click
Jan24 230710 17.55 17.70 17.55 17.65 +0.21 11 474 +11 Hover/Click
Feb24 230710 17.75 17.75 17.70 17.70 +0.08 2 412 -1 Hover/Click
Mar24 230710 17.80 17.80 17.75 17.75 +0.14 0 411 +0 Hover/Click
Apr24 230710 17.80 17.80 17.70 17.75 +0.14 0 277 +0 Hover/Click
May24 230710 17.75 17.75 17.75 17.75 +0.01 0 276 +0 Hover/Click
Jun24 230710 17.78 17.78 17.78 17.78 +0.03 2 275 +1 Hover/Click
Jul24 230710 17.90 17.90 17.90 17.90 unch 7 95 +3 Hover/Click
Total Volume and Open Interest 1,060 26,131 +275  
Cocoa(ICE) Weekly Monthly
Jul23 230710 3309 3309 3290 3299 +25 0 314 +0 Hover/Click
Sep23 230710 3310 3359 3309 3335 +25 19,544 155,516 -34 Hover/Click
Dec23 230710 3322 3372 3321 3348 +26 9,851 107,057 -156 Hover/Click
Mar24 230710 3300 3346 3300 3324 +24 3,468 52,882 +59 Hover/Click
May24 230710 3289 3320 3281 3296 +22 859 14,725 +188 Hover/Click
Jul24 230710 3262 3283 3256 3267 +21 419 9,443 +221 Hover/Click
Sep24 230710 3231 3252 3223 3235 +20 119 4,674 +45 Hover/Click
Total Volume and Open Interest 34,281 346,443 +323  
Coffee "C"(ICE) Weekly Monthly
Jul23 230710 163.55 163.65 161.75 161.75 -1.05 49 156 -64 Hover/Click
Sep23 230710 160.10 161.80 158.65 159.85 -1.05 23,969 96,148 +889 Hover/Click
Dec23 230710 159.60 160.85 158.00 159.30 -0.75 10,487 47,074 +508 Hover/Click
Mar24 230710 160.40 161.30 158.80 159.90 -0.80 4,477 22,835 +604 Hover/Click
May24 230710 161.10 162.40 160.05 161.05 -0.80 2,243 10,020 +182 Hover/Click
Jul24 230710 162.40 163.50 161.75 162.25 -0.85 1,122 5,002 +186 Hover/Click
Total Volume and Open Interest 43,166 189,599 +2,532  
Orange Juice(ICE) Weekly Monthly
Jul23 230710 296.00 296.50 294.00 296.00 +0.10 15 249 -4 Hover/Click
Sep23 230710 272.45 274.40 268.70 272.40 +1.00 1,453 7,418 +99 Hover/Click
Nov23 230710 262.40 262.50 261.65 262.20 +0.55 257 820 -47 Hover/Click
Jan24 230710 257.45 257.95 257.45 257.95 -0.95 146 418 +100 Hover/Click
Mar24 230710 253.25 253.25 253.25 253.25 -1.00 0 19 +0 Hover/Click
May24 230710 243.75 243.75 243.75 243.75 -1.05 0 7 +0 Hover/Click
Total Volume and Open Interest 1,871 8,931 +148  
Sugar #11(ICE) Weekly Monthly
Oct23 230710 23.48 23.50 23.20 23.44 -0.09 49,485 389,557 -990 Hover/Click
Mar24 230710 23.57 23.60 23.32 23.56 -0.06 22,170 209,088 +1,707 Hover/Click
May24 230710 22.24 22.24 21.99 22.21 -0.05 8,330 89,956 +1,375 Hover/Click
Jul24 230710 21.49 21.49 21.24 21.45 -0.04 5,032 94,877 +906 Hover/Click
Oct24 230710 20.99 20.99 20.79 20.99 unch 2,551 42,350 +632 Hover/Click
Mar25 230710 20.72 20.75 20.55 20.75 -0.01 1,278 24,237 +174 Hover/Click
May25 230710 19.66 19.71 19.49 19.68 -0.03 315 6,367 +55 Hover/Click
Jul25 230710 19.08 19.16 18.92 19.10 -0.05 369 6,362 +58 Hover/Click
Total Volume and Open Interest 90,020 871,389 +4,265  
London Cocoa(LCE) Weekly Monthly
Jul23 230710 2803 2811 2762 2774 -38 1,895 6,128 -1,573 Hover/Click
Sep23 230710 2578 2625 2578 2607 +26 9,092 93,637 +150 Hover/Click
Dec23 230710 2526 2571 2526 2556 +27 5,684 60,486 -589 Hover/Click
Mar24 230710 2470 2514 2470 2496 +23 5,849 100,374 +217 Hover/Click
May24 230710 2433 2473 2433 2455 +22 2,413 30,114 -982 Hover/Click
Jul24 230710 2404 2443 2404 2424 +22 1,027 13,629 +97 Hover/Click
Sep24 230710 2380 2419 2380 2397 +21 621 6,747 +52 Hover/Click
Total Volume and Open Interest 26,936 317,799 -2,620  
London Sugar(LCE) Weekly Monthly
Aug23 230710 667.20 667.80 657.00 665.00 -1.10 5,523 12,751 -2,859 Hover/Click
Oct23 230710 654.70 654.80 643.90 650.70 -3.40 7,914 30,030 +337 Hover/Click
Dec23 230710 646.10 646.70 638.30 642.70 -3.70 2,214 18,124 -302 Hover/Click
Mar24 230710 638.20 638.30 632.60 636.80 -2.90 884 10,091 -47 Hover/Click
May24 230710 627.60 628.80 622.90 626.60 -3.00 340 7,040 +68 Hover/Click
Total Volume and Open Interest 17,530 84,914 -2,302  
Cotton(ICE) Weekly Monthly
Oct23 230710 80.76 80.76 79.95 79.95 -1.36 56 130 +42 Hover/Click
Dec23 230710 81.00 81.24 78.97 79.25 -1.92 13,820 123,460 +199 Hover/Click
Mar24 230710 80.82 81.06 79.12 79.39 -1.59 3,426 25,931 -116 Hover/Click
May24 230710 81.04 81.04 79.38 79.61 -1.43 886 7,090 +26 Hover/Click
Jul24 230710 80.83 80.83 79.59 79.77 -1.27 277 5,600 +15 Hover/Click
Oct24 230710 78.48 78.48 78.48 78.48 -0.73       Hover/Click
Total Volume and Open Interest 18,675 172,150 +277  
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 230710 73.86 74.15 72.67 72.99 -0.87 395,381 304,951 -8,337 Hover/Click
Sep23 230710 73.76 74.06 72.63 72.95 -0.82 217,749 313,806 +2,133 Hover/Click
Oct23 230710 73.44 73.74 72.39 72.70 -0.74 113,170 174,837 -1,556 Hover/Click
Nov23 230710 73.01 73.35 72.09 72.39 -0.66 56,035 80,186 -3,720 Hover/Click
Dec23 230710 72.66 72.97 71.74 72.07 -0.59 94,507 209,781 -690 Hover/Click
Jan24 230710 72.06 72.60 71.43 71.76 -0.50 23,848 59,376 +404 Hover/Click
Feb24 230710 71.70 72.22 71.18 71.45 -0.42 11,186 30,898 +562 Hover/Click
Mar24 230710 71.31 71.84 70.84 71.15 -0.35 15,734 61,678 -972 Hover/Click
Apr24 230710 70.72 71.36 70.59 70.85 -0.30 2,239 23,985 -295 Hover/Click
May24 230710 70.63 71.03 70.30 70.56 -0.24 2,576 20,104 -20 Hover/Click
Jun24 230710 70.49 70.87 69.85 70.27 -0.19 21,551 117,478 +918 Hover/Click
Jul24 230710 69.78 70.35 69.61 69.95 -0.15 1,348 20,703 -22 Hover/Click
Aug24 230710 69.47 69.64 69.47 69.64 -0.10 869 15,049 -60 Hover/Click
Sep24 230710 69.32 69.61 69.09 69.33 -0.06 3,050 37,466 -228 Hover/Click
Oct24 230710 69.40 69.43 68.91 69.03 -0.03 205 13,104 -49 Hover/Click
Nov24 230710 69.09 69.09 68.70 68.75 unch 127 16,892 +0 Hover/Click
Total Volume and Open Interest 991,213 1,808,544 -12,377  
e-miNY Crude Oil(NYM)
Aug23 230710 73.800 74.150 72.700 73.000 -0.850 16,172 2,256 -236  
Sep23 230710 73.775 74.075 72.650 72.950 -0.825 1,337 863 -1  
Oct23 230710 73.200 73.700 72.425 72.700 -0.750 82 119 +31  
Nov23 230710 72.575 73.325 72.125 72.400 -0.650 11 24 -1  
Dec23 230710 72.600 72.950 71.800 72.075 -0.575 152 444 +40  
Jan24 230710 72.000 72.550 71.500 71.750 -0.500 12 30 -1  
Feb24 230710 71.600 71.700 71.300 71.450 -0.425 5 15 +0  
Mar24 230710 71.200 71.500 71.000 71.150 -0.350 4 9 +1  
Apr24 230710 70.975 71.100 70.850 70.850 -0.300 0 3 +0  
May24 230710 70.550 70.550 70.550 70.550 -0.250        
Total Volume and Open Interest 17,780 3,883 -166  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230710 256.23 258.30 252.91 255.32 -0.59 46,643 66,972 -784 Hover/Click
Sep23 230710 254.44 256.82 251.69 254.01 -0.19 36,884 52,482 +3,763 Hover/Click
Oct23 230710 252.37 255.58 250.47 253.05 +0.16 19,740 37,173 -1,006 Hover/Click
Nov23 230710 250.82 254.12 249.12 251.90 +0.39 10,178 29,046 +666 Hover/Click
Dec23 230710 249.35 252.53 247.69 250.56 +0.52 13,624 42,896 +747 Hover/Click
Jan24 230710 249.22 251.46 246.56 249.69 +0.68 4,928 14,672 +10 Hover/Click
Feb24 230710 247.10 249.91 246.04 248.43 +0.77 3,234 7,623 +230 Hover/Click
Mar24 230710 245.10 247.65 244.28 246.43 +0.82 3,361 12,653 +428 Hover/Click
Apr24 230710 242.40 245.20 241.48 243.69 +0.83 947 7,212 +152 Hover/Click
May24 230710 240.55 243.22 239.68 241.73 +0.76 394 3,489 +4 Hover/Click
Jun24 230710 239.00 241.72 237.52 240.23 +0.70 939 15,937 -1 Hover/Click
Jul24 230710 238.50 240.32 237.68 239.60 +0.69 107 1,769 +24 Hover/Click
Aug24 230710 239.00 239.30 238.15 239.30 +0.74 57 1,064 -13 Hover/Click
Sep24 230710 239.00 239.01 237.79 239.01 +0.71 43 1,716 -12 Hover/Click
Total Volume and Open Interest 141,424 310,264 +4,222  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230710 259.00 260.54 255.23 256.96 -1.97 58,974 88,727 -1,350 Hover/Click
Sep23 230710 251.12 252.56 247.84 249.40 -1.49 54,722 82,839 +814 Hover/Click
Oct23 230710 227.33 229.45 225.40 227.16 -0.52 28,862 50,947 +685 Hover/Click
Nov23 230710 221.22 222.92 219.21 220.78 -0.56 12,125 28,296 +1,886 Hover/Click
Dec23 230710 216.36 218.43 214.98 216.46 -0.59 9,406 24,015 -73 Hover/Click
Jan24 230710 213.94 216.48 213.17 214.66 -0.49 4,277 21,208 +877 Hover/Click
Feb24 230710 213.33 216.40 213.10 214.66 -0.41 2,973 7,471 -405 Hover/Click
Mar24 230710 215.00 217.40 214.39 215.75 -0.37 1,326 7,411 +380 Hover/Click
Apr24 230710 232.04 233.68 231.88 232.53 -0.37 350 3,298 +69 Hover/Click
May24 230710 231.68 233.62 230.80 232.14 -0.37 222 1,338 -17 Hover/Click
Total Volume and Open Interest 174,007 326,026 +2,977  
e-miNY RBOB Gasoline(NYM)
Aug23 230710 256.96 256.96 256.96 256.96 -1.97 0 2 +0  
Sep23 230710 249.40 249.40 249.40 249.40 -1.49        
Oct23 230710 227.16 227.16 227.16 227.16 -0.52        
Nov23 230710 220.78 220.78 220.78 220.78 -0.56        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230710 2.570 2.692 2.570 2.669 +0.087 109,301 166,887 +1,050 Hover/Click
Sep23 230710 2.566 2.671 2.562 2.641 +0.071 53,430 287,642 +2,537 Hover/Click
Oct23 230710 2.679 2.756 2.679 2.729 +0.069 37,340 106,299 -4,721 Hover/Click
Nov23 230710 3.087 3.155 3.087 3.149 +0.076 16,513 86,828 -891 Hover/Click
Dec23 230710 3.529 3.586 3.529 3.582 +0.066 7,702 45,728 +178 Hover/Click
Jan24 230710 3.778 3.817 3.778 3.809 +0.057 11,273 80,229 +822 Hover/Click
Feb24 230710 3.707 3.743 3.707 3.740 +0.058 2,977 36,813 -143 Hover/Click
Mar24 230710 3.443 3.474 3.440 3.467 +0.051 6,775 67,558 +314 Hover/Click
Apr24 230710 3.140 3.178 3.140 3.163 +0.036 8,625 63,065 -324 Hover/Click
May24 230710 3.144 3.165 3.126 3.145 +0.027 4,620 30,663 +244 Hover/Click
Jun24 230710 3.252 3.261 3.221 3.236 +0.020 1,399 14,685 +409 Hover/Click
Jul24 230710 3.366 3.375 3.334 3.347 +0.011 3,087 14,022 +601 Hover/Click
Aug24 230710 3.413 3.417 3.382 3.393 +0.010 2,094 12,605 -591 Hover/Click
Sep24 230710 3.383 3.390 3.355 3.369 +0.011 974 12,645 +69 Hover/Click
Oct24 230710 3.453 3.465 3.427 3.445 +0.012 2,547 37,145 -236 Hover/Click
Nov24 230710 3.776 3.795 3.759 3.781 +0.013 870 13,657 -526 Hover/Click
Total Volume and Open Interest 273,057 1,241,020 -825  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230710 78.60 78.77 77.36 77.69 -0.78 333,875 497,762 -15,327 Hover/Click
Oct23 230710 78.22 78.42 77.06 77.40 -0.68 182,815 373,574 +13,787 Hover/Click
Nov23 230710 77.61 77.97 76.68 77.01 -0.61 97,464 214,799 +10,141 Hover/Click
Dec23 230710 77.14 77.52 76.29 76.61 -0.56 158,473 297,411 +2,227 Hover/Click
Jan24 230710 76.82 77.09 75.91 76.22 -0.51 40,698 92,924 +654 Hover/Click
Feb24 230710 76.40 76.69 75.55 75.86 -0.46 39,965 92,111 +2,314 Hover/Click
Mar24 230710 76.04 76.32 75.24 75.54 -0.42 39,147 81,335 +3,336 Hover/Click
Apr24 230710 75.72 76.00 74.96 75.26 -0.38 14,089 26,456 +2,018 Hover/Click
May24 230710 75.42 75.72 74.71 75.00 -0.34 9,327 32,529 +2,820 Hover/Click
Jun24 230710 75.13 75.46 74.39 74.75 -0.30 38,898 108,636 +1,433 Hover/Click
Jul24 230710 74.56 75.02 74.26 74.50 -0.26 2,372 20,936 -411 Hover/Click
Aug24 230710 74.13 74.54 74.13 74.24 -0.23 3,237 17,979 +832 Hover/Click
Sep24 230710 73.99 73.99 73.99 73.99 -0.19 2,991 27,800 +297 Hover/Click
Oct24 230710 73.75 73.75 73.75 73.75 -0.15 524 14,405 +181 Hover/Click
Total Volume and Open Interest 1,018,326 2,236,326 +25,088  
Gas Oil(ICE) Weekly Monthly
Jul23 230710 752.75 757.75 741.00 755.00 +11.00 24,459 38,524 -8,253 Hover/Click
Aug23 230710 740.50 745.75 730.00 742.75 +10.00 84,835 141,853 -4,808 Hover/Click
Sep23 230710 733.50 741.25 726.00 738.25 +10.00 51,792 93,126 +1,066 Hover/Click
Oct23 230710 730.50 739.00 724.25 736.00 +9.50 27,811 89,422 +1,749 Hover/Click
Nov23 230710 724.00 732.00 718.00 729.50 +9.25 20,873 46,552 +2,646 Hover/Click
Dec23 230710 716.25 722.50 708.50 720.25 +9.25 34,564 106,205 +1,525 Hover/Click
Jan24 230710 711.50 718.75 705.00 716.50 +8.75 5,920 27,661 +965 Hover/Click
Feb24 230710 706.00 715.50 701.75 713.25 +8.25 5,443 16,983 -264 Hover/Click
Mar24 230710 703.25 712.25 698.50 710.00 +8.25 5,391 32,119 -503 Hover/Click
Apr24 230710 695.25 708.50 695.00 706.25 +8.25 921 12,256 +123 Hover/Click
Total Volume and Open Interest 269,748 706,422 -5,228  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230710 73.93 74.14 72.68 72.99 -0.87 52,219 68,347 +150 Hover/Click
Sep23 230710 73.83 74.03 72.66 72.95 -0.82 63,260 99,302 -302 Hover/Click
Oct23 230710 73.15 73.69 72.41 72.70 -0.74 46,890 58,039 +2,728 Hover/Click
Nov23 230710 72.79 73.30 72.12 72.39 -0.66 31,333 28,072 +827 Hover/Click
Dec23 230710 72.30 72.94 71.78 72.07 -0.59 20,394 79,613 +1,242 Hover/Click
Jan24 230710 71.75 72.53 71.75 71.76 -0.50 3,429 14,268 +116 Hover/Click
Feb24 230710 71.45 71.45 71.45 71.45 -0.42 1,230 7,719 -61 Hover/Click
Mar24 230710 71.81 71.81 71.15 71.15 -0.35 2,328 13,466 +146 Hover/Click
Apr24 230710 71.50 71.50 70.85 70.85 -0.30 322 5,342 -6 Hover/Click
May24 230710 71.15 71.15 70.56 70.56 -0.24 384 3,907 +181 Hover/Click
Jun24 230710 70.80 70.80 70.27 70.27 -0.19 4,581 35,810 +675 Hover/Click
Jul24 230710 69.95 69.95 69.95 69.95 -0.15 37 4,604 -9 Hover/Click
Aug24 230710 69.64 69.64 69.64 69.64 -0.10 4 3,990 +1 Hover/Click
Sep24 230710 69.33 69.33 69.33 69.33 -0.06 50 8,968 +14 Hover/Click
Oct24 230710 69.03 69.03 69.03 69.03 -0.03 0 1,962 +0 Hover/Click
Nov24 230710 68.75 68.75 68.75 68.75 unch 0 3,009 +0 Hover/Click
Total Volume and Open Interest 230,496 525,056 +6,230  
US Dollar Index(ICE) Weekly Monthly
Sep23 230710 101.970 102.235 101.610 101.643 -0.307 21,210 26,024 +316 Hover/Click
Dec23 230710 101.700 101.820 101.338 101.338 -0.287 4 431 +2 Hover/Click
Mar24 230710 100.982 100.982 100.982 100.982 -0.287 0 3 +0 Hover/Click
Total Volume and Open Interest 21,214 26,458 +318  
Australian Dollar(CME) Weekly Monthly
Sep23 230710 67.06 67.11 66.38 66.92 -0.18 94,071 158,076 +3,804 Hover/Click
Dec23 230710 67.21 67.26 66.56 67.09 -0.17 72 699 -2 Hover/Click
Mar24 230710 66.85 67.20 66.85 67.20 -0.17 0 90 +0 Hover/Click
Total Volume and Open Interest 94,491 159,634 +4,025  
British Pound(CME) Weekly Monthly
Sep23 230710 128.40 128.72 127.53 128.61 +0.18 133,949 211,411 +2,573 Hover/Click
Dec23 230710 128.17 128.57 127.42 128.48 +0.18 2,100 11,318 -55 Hover/Click
Mar24 230710 127.56 128.28 127.56 128.28 +0.18 0 224 +0 Hover/Click
Total Volume and Open Interest 136,698 225,300 +2,806  
Canadian Dollar(CME) Weekly Monthly
Sep23 230710 75.40 75.45 75.24 75.38 -0.05 81,212 146,988 -3,584 Hover/Click
Dec23 230710 75.49 75.54 75.35 75.48 -0.05 148 3,372 +43 Hover/Click
Mar24 230710 75.59 75.59 75.59 75.59 -0.04 0 300 +0 Hover/Click
Jun24 230710 75.53 75.68 75.51 75.63 -0.05 0 68 +0 Hover/Click
Total Volume and Open Interest 81,506 151,544 -3,521  
Japanese Yen(CME) Weekly Monthly
Sep23 230710 71.13 71.56 70.69 71.54 +0.40 244,976 265,849 +4,085 Hover/Click
Dec23 230710 72.19 72.59 71.75 72.59 +0.40 33 535 +3 Hover/Click
Mar24 230710 72.99 73.72 72.99 73.72 +0.41 0 57 +0 Hover/Click
Total Volume and Open Interest 246,966 271,233 +4,233  
Swiss Franc(CME) Weekly Monthly
Sep23 230710 113.38 113.81 112.96 113.77 +0.37 19,204 42,386 +1,642 Hover/Click
Dec23 230710 114.25 114.87 114.07 114.87 +0.37 4 336 -1 Hover/Click
Mar24 230710 115.70 116.03 115.26 116.03 +0.38 0 75 +0 Hover/Click
Total Volume and Open Interest 19,208 42,847 +1,641  
EuroFX(CME) Weekly Monthly
Sep23 230710 110.05 110.40 109.82 110.38 +0.31 227,043 705,371 +1,545 Hover/Click
Dec23 230710 110.53 110.88 110.31 110.86 +0.30 696 7,695 +87 Hover/Click
Mar24 230710 111.18 111.39 111.18 111.39 +0.29 59 1,610 -11 Hover/Click
Total Volume and Open Interest 228,567 717,644 +1,658  
Mexican Peso(CME) Weekly Monthly
Sep23 230710 575.38 579.63 574.63 579.00 +2.75 91,032 234,880 -7,282 Hover/Click
Dec23 230710 564.63 569.25 564.63 569.25 +2.63 1 2 +1 Hover/Click
Total Volume and Open Interest 91,043 234,940 -7,286  
Brazilian Real(CME) Weekly Monthly
Aug23 230710 204.35 205.10 203.15 204.00 -1.00 11,552 48,168 +291  
Sep23 230710 203.30 203.85 202.00 202.85 -1.00 182 2,490 +133 Hover/Click
Oct23 230710 202.15 202.15 201.40 202.15 -1.00        
Nov23 230710 201.25 201.25 201.25 201.25 -1.00        
Total Volume and Open Interest 11,734 50,658 +424  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230710 123~170 124~110 122~300 124~020 +0~100 414,981 1,253,556 -1,620 Hover/Click
Dec23 230710 123~250 124~170 123~070 124~090 +0~100 12 61 +6 Hover/Click
Mar24 230710 124~110 124~110 124~110 124~110 +0~100       Hover/Click
Total Volume and Open Interest 414,993 1,253,617 -1,614  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230710 110~170 111~080 110~130 111~045 +0~150 2,270,324 4,799,670 +48,219 Hover/Click
Dec23 230710 111~065 111~265 111~020 111~235 +0~145 264 667 +84 Hover/Click
Mar24 230710 112~120 112~120 112~120 112~120 +0~145 3 2 +2 Hover/Click
Total Volume and Open Interest 2,270,591 4,800,339 +48,305  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230710 106~064 106~236 106~040 106~214 +0~124 1,723,164 5,191,495 +51,015 Hover/Click
Dec23 230710 107~062 107~090 107~054 107~090 +0~124 0 14 +0 Hover/Click
Mar24 230710 107~294 107~294 107~294 107~294 +0~124       Hover/Click
Total Volume and Open Interest 1,723,164 5,191,509 +51,015  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230710 101~166 101~216 101~155 101~212 +0~040 789,186 3,721,368 +10,703 Hover/Click
Dec23 230710 102~055 102~055 102~012 102~055 +0~041 56 85 +31 Hover/Click
Mar24 230710 102~255 102~255 102~255 102~255 +0~041 2 2 +2 Hover/Click
Total Volume and Open Interest 789,244 3,721,455 +10,736  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230710 94.025 94.060 94.005 94.060 +0.050 71,737 176,483 -7,778  
Dec23 230710 93.635 93.705 93.615 93.670 +0.045 102,266 253,638 +4,752  
Mar24 230710 93.585 93.680 93.545 93.610 +0.040 88,287 170,564 +4,433  
Jun24 230710 93.670 93.795 93.645 93.705 +0.030 70,749 125,853 +49  
Sep24 230710 93.865 94.000 93.840 93.895 +0.020 57,533 98,148 +873  
Dec24 230710 94.125 94.260 94.095 94.145 +0.015 67,255 162,107 +2,454  
Mar25 230710 94.385 94.480 94.325 94.360 unch 50,719 89,427 +3,169  
Jun25 230710 94.590 94.670 94.520 94.555 -0.005 37,723 78,223 -157  
Sep25 230710 94.765 94.835 94.700 94.735 -0.010 19,951 43,208 +3,442  
Dec25 230710 94.930 94.980 94.845 94.895 -0.005 21,098 61,570 -688  
Mar26 230710 95.055 95.110 94.990 95.040 unch 15,593 44,397 -1,089  
Jun26 230710 95.185 95.225 95.115 95.170 unch 11,803 35,287 -498  
Sep26 230710 95.280 95.325 95.225 95.280 unch 6,755 19,030 -454  
Dec26 230710 95.365 95.415 95.325 95.380 -0.005 10,693 29,941 +602  
Mar27 230710 95.465 95.505 95.425 95.480 -0.005 5,058 19,506 -221  
Jun27 230710 95.560 95.590 95.515 95.570 -0.005 4,492 11,677 -517  
Sep27 230710 95.620 95.650 95.585 95.640 -0.005 1,532 4,548 +109  
Dec27 230710 95.720 95.720 95.645 95.700 -0.005 2,359 5,588 -849  
Total Volume and Open Interest 681,045 1,629,829 -116  
Ultra T-Bond(CBOT)
Sep23 230710 131~21 132~10 130~28 131~29 -0~02 248,713 1,523,893 +1,170  
Dec23 230710 132~00 132~00 132~00 132~00 +0~01 2 2 +2  
Mar24 230710 133~06 133~06 133~06 133~06 +0~01        
Total Volume and Open Interest 248,715 1,523,895 +1,172  
Ultra 10-Yr T-Note(CBOT)
Sep23 230710 115~315 116~245 115~245 116~190 +0~130 601,111 1,721,813 +18,149  
Dec23 230710 116~120 116~120 116~120 116~120 +0~130        
Mar24 230710 116~050 116~050 116~050 116~050 +0~130        
Total Volume and Open Interest 601,111 1,721,813 +18,149  
30 Day Federal Funds(CBOT)
Jul23 230710 94.890 94.890 94.887 94.887 unch 37,165 342,418 -2,899  
Aug23 230710 94.700 94.705 94.700 94.700 unch 164,433 315,412 +1,680  
Sep23 230710 94.680 94.685 94.675 94.675 unch 25,664 62,968 -829  
Oct23 230710 94.640 94.650 94.635 94.640 +0.005 113,594 209,748 -7,984  
Nov23 230710 94.575 94.590 94.570 94.580 +0.005 81,161 218,198 +1,286  
Dec23 230710 94.600 94.615 94.595 94.610 +0.010 17,730 52,802 +2,243  
Total Volume and Open Interest 608,318 1,430,436 -2,605  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230710 147.97 148.04 147.49 147.52 -0.97 688 18,049 +1,895 Hover/Click
Dec23 230710 147.42 147.42 147.42 147.42 -0.97       Hover/Click
Mar24 230710 147.42 147.42 147.42 147.42 -0.97       Hover/Click
Total Volume and Open Interest 688 18,049 +1,895  
Euro-Buxl(EUREX)
Sep23 230710 132.22 133.04 131.58 132.60 -0.02 113,734 208,806 +8,096  
Dec23 230710 131.78 132.40 131.48 132.28 unch 0 3 +0  
Mar24 230710 131.88 131.88 131.88 131.88 -0.02        
Total Volume and Open Interest 113,734 208,809 +8,096  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230710 131.02 131.25 130.60 131.07 -0.05 1,105,992 1,342,490 +120,679 Hover/Click
Dec23 230710 130.44 130.58 130.10 130.54 -0.05 17 137 +12 Hover/Click
Mar24 230710 130.55 130.55 130.55 130.55 -0.05       Hover/Click
Total Volume and Open Interest 1,106,009 1,342,627 +120,691  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230710 114.80 114.94 114.59 114.77 -0.08 729,867 1,430,508 +56,005 Hover/Click
Dec23 230710 116.13 116.13 116.13 116.13 -0.08 0 8 +0 Hover/Click
Mar24 230710 115.77 115.77 115.77 115.77 -0.08       Hover/Click
Total Volume and Open Interest 729,867 1,430,516 +56,005  
Euro-Schatz(EUREX)
Sep23 230710 104.75 104.79 104.65 104.69 -0.07 585,576 1,798,815 -30,854  
Dec23 230710 104.92 104.92 104.92 104.92 -0.07 0 7 +0  
Mar24 230710 104.52 104.52 104.52 104.52 -0.07        
Total Volume and Open Interest 585,576 1,798,822 -30,854  
3-Mth Euribor(EUREX)
Sep23 230710 96.075 96.075 96.075 96.075 -0.015 0 69 +0  
Dec23 230710 95.955 95.955 95.955 95.955 -0.030 0 19 +0  
Mar24 230710 95.980 95.980 95.980 95.980 -0.030 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230710 92~22 92~31 92~11 92~24 +0~01 244,854 513,053 -2,090 Hover/Click
Dec23 230710 93~01 93~01 93~01 93~01 +0~01       Hover/Click
Total Volume and Open Interest 244,854 513,053 -2,090  
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 230710 96.085 96.090 96.070 96.075 -0.015 159,602 593,875 -23,291  
Dec23 230710 95.980 95.990 95.950 95.960 -0.025 164,374 463,711 +8,076  
Mar24 230710 96.005 96.020 95.970 95.980 -0.030 159,457 483,361 +2,340  
Total Volume and Open Interest 1,314,276 3,679,627 +12,061  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230710 95.45 95.50 95.42 95.49 +0.04 42,093 225,783 -3,293  
Dec23 230710 95.16 95.24 95.12 95.24 +0.08 34,552 196,465 +2,042  
Mar24 230710 95.05 95.16 95.02 95.16 +0.09 19,916 151,048 -1,220  
Jun24 230710 95.05 95.16 95.01 95.16 +0.09 22,549 117,962 +3,822  
Sep24 230710 95.16 95.26 95.13 95.26 +0.09 14,246 103,966 +2,231  
Dec24 230710 95.34 95.43 95.30 95.43 +0.08 6,615 65,275 -570  
Mar25 230710 95.49 95.58 95.46 95.56 +0.06 4,491 39,259 -796  
Jun25 230710 95.62 95.70 95.58 95.68 +0.05 3,122 23,071 +574  
Sep25 230710 95.66 95.77 95.66 95.75 +0.04 56 1,295 +19  
Dec25 230710 95.76 95.78 95.76 95.78 +0.04 153 697 +151  
Total Volume and Open Interest 147,820 925,476 +2,935  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230710 95.74 95.77 95.69 95.72 -0.03 160,483 1,006,639 +6,286  
Dec23 230710 95.72 95.72 95.72 95.72 -0.03        
Total Volume and Open Interest 160,483 1,006,639 +6,286  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230710 95.76 95.82 95.73 95.79 +0.02 136,357 789,753 +27,700  
Dec23 230710 95.79 95.79 95.79 95.79 +0.02        
Total Volume and Open Interest 136,357 789,753 +27,700  
Gold(CMX) Weekly Monthly
Aug23 230710 1930.7 1933.7 1918.0 1931.0 -1.5 231,513 348,319 -2,286 Hover/Click
Oct23 230710 1949.4 1951.5 1937.2 1950.1 -1.5 3,170 14,447 +498 Hover/Click
Dec23 230710 1969.0 1971.1 1956.6 1969.7 -1.5 19,322 84,596 +10,393 Hover/Click
Feb24 230710 1989.0 1991.0 1976.8 1989.8 -1.3 969 7,169 +154 Hover/Click
Apr24 230710 2008.6 2010.4 1996.6 2009.3 -1.1 189 3,180 +120 Hover/Click
Jun24 230710 2026.1 2029.0 2017.1 2028.4 -1.1 39 1,671 -14 Hover/Click
Aug24 230710 2047.3 2047.3 2046.4 2046.4 -0.7 1 234 +0 Hover/Click
Oct24 230710 2064.0 2064.0 2063.5 2063.5 -0.6 0 43 -1 Hover/Click
Dec24 230710 2081.1 2081.1 2080.5 2081.1 -0.7 15 728 -14 Hover/Click
Feb25 230710 2098.2 2098.2 2098.2 2098.2 -1.3       Hover/Click
Apr25 230710 2116.7 2116.7 2116.7 2116.7 -1.3       Hover/Click
Jun25 230710 2123.3 2123.3 2123.3 2123.3 -1.3 0 290 +0 Hover/Click
Total Volume and Open Interest 256,708 461,175 +8,521  
Silver(CMX) Weekly Monthly
Jul23 230710 2305.0 2315.1 2276.0 2315.1 +5.9 81 255 -70 Hover/Click
Sep23 230710 2334.0 2337.0 2294.0 2334.5 +5.6 61,140 103,633 +984 Hover/Click
Dec23 230710 2360.5 2369.5 2328.0 2367.8 +6.1 1,984 11,797 +471 Hover/Click
Mar24 230710 2398.0 2401.5 2366.0 2401.0 +5.5 213 1,873 +57 Hover/Click
May24 230710 2416.0 2421.9 2391.0 2421.9 +5.7 39 352 -3 Hover/Click
Jul24 230710 2440.0 2442.0 2439.5 2442.0 +5.3 38 238 +18 Hover/Click
Sep24 230710 2463.1 2463.1 2463.1 2463.1 +5.3 0 10 +0 Hover/Click
Total Volume and Open Interest 63,629 118,845 +1,459  
Platinum(NYMEX) Weekly Monthly
Jul23 230710 913.0 929.2 913.0 929.2 +19.1 24 78 -28 Hover/Click
Oct23 230710 918.4 937.0 909.8 934.8 +16.3 20,220 68,694 +1,249 Hover/Click
Jan24 230710 926.1 942.4 918.0 941.8 +15.6 289 1,795 +101 Hover/Click
Apr24 230710 934.9 949.7 926.0 949.2 +15.0 112 318 +45 Hover/Click
Total Volume and Open Interest 20,653 70,948 +1,369  
Palladium(NYMEX) Weekly Monthly
Sep23 230710 1244.50 1250.00 1185.00 1236.70 -8.40 1,577 14,333 +74 Hover/Click
Dec23 230710 1249.20 1249.20 1249.20 1249.20 -8.20 9 465 +5 Hover/Click
Mar24 230710 1253.00 1262.00 1253.00 1262.00 -7.20 3 89 +0 Hover/Click
Total Volume and Open Interest 1,589 14,889 +79  
Copper(CMX) Weekly Monthly
Jul23 230710 376.45 377.40 373.75 377.15 +0.45 711 3,150 -199 Hover/Click
Sep23 230710 378.20 379.90 374.25 378.45 +0.25 60,468 116,751 +916 Hover/Click
Dec23 230710 380.25 381.35 376.10 380.40 +0.35 9,251 43,769 +1,337 Hover/Click
Mar24 230710 381.05 382.50 377.50 381.95 +0.50 4,161 17,866 +1,173 Hover/Click
May24 230710 383.00 383.00 378.35 382.75 +0.60 773 4,202 +304 Hover/Click
Total Volume and Open Interest 75,864 194,117 +3,562  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230710 33968 34169 33803 34146 +209 159,330 97,734 +3,218 Hover/Click
Dec23 230710 34291 34468 34116 34454 +215 127 262 -9 Hover/Click
Mar24 230710 34682 34682 34457 34682 +209 0 11 +0 Hover/Click
Jun24 230710 34687 34687 34687 34687 +198       Hover/Click
Total Volume and Open Interest 159,457 98,007 +3,209  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230710 4437.50 4448.25 4411.25 4444.25 +10.25 1,741,520 2,199,372 -6,961 Hover/Click
Dec23 230710 4485.25 4496.75 4459.25 4492.00 +10.25 2,621 11,045 -789 Hover/Click
Mar24 230710 4530.00 4544.75 4515.75 4542.50 +10.75 59 2,026 +9 Hover/Click
Jun24 230710 4593.00 4593.00 4570.00 4593.00 +9.25 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,744,200 2,215,386 -7,741  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230710 15198.50 15218.25 15063.25 15187.00 +5.25 574,681 251,345 +4,745 Hover/Click
Dec23 230710 15381.25 15405.75 15256.50 15377.75 +2.50 1,267 5,782 +112 Hover/Click
Mar24 230710 15490.00 15578.00 15484.00 15575.00 +3.00 6 7 -2 Hover/Click
Total Volume and Open Interest 575,954 257,260 +4,855  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230710 2624.40 2657.20 2604.70 2655.60 +33.40 11,385 37,679 +112 Hover/Click
Dec23 230710 2670.80 2671.10 2635.50 2670.80 +33.40       Hover/Click
Mar24 230710 2689.00 2689.00 2689.00 2689.00 +32.80       Hover/Click
Total Volume and Open Interest 11,385 37,679 +112  
Volatility Index(CBOE)
Jul23 230710 15.90 16.40 15.61 15.77 -0.09 172,320 149,204 -22,815  
Aug23 230710 16.90 17.30 16.65 16.70 -0.13 106,299 125,311 +2,597  
Sep23 230710 17.95 18.30 17.65 17.66 -0.28 36,891 47,949 -569  
Oct23 230710 18.60 18.88 18.25 18.26 -0.31 15,840 25,257 -608  
Total Volume and Open Interest 349,930 394,227 -19,513  
S & P 600(CME)
Sep23 230710 1220.20 1227.00 1220.20 1221.90 +15.20        
Dec23 230710 1231.00 1231.00 1231.00 1231.00 +15.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230710 1876.70 1911.30 1861.60 1909.60 +31.60 253,243 524,568 +7,863 Hover/Click
Dec23 230710 1893.00 1930.00 1880.90 1929.00 +32.20 64 1,905 -19 Hover/Click
Mar24 230710 1935.00 1946.50 1903.00 1946.50 +30.60       Hover/Click
Total Volume and Open Interest 253,307 526,473 +7,844  
Nikkei 225(CME)
Sep23 230710 32460 32600 32090 32320 -200 10,188 16,164 -315  
Dec23 230710 32185 32425 32015 32170 -195 13 21 +3  
Total Volume and Open Interest 10,201 16,185 -312  
Nikkei 225(SGX) Weekly Monthly
Sep23 230710 32410 32665 32035 32120 -605 34,928 119,466 +73  
Dec23 230710 32145 32145 31890 31890 -610 1 9,294 +27  
Mar24 230710 31830 31830 31830 31830 -610 0 581 +0  
Total Volume and Open Interest 34,940 141,903 +132  
Nikkei 225 Mini(JPX)
Sep23 230710 32295 32665 32035 32140 -290 1,023,098 382,668 +14,656  
Dec23 230710 32080 32425 31805 31910 -590 11,618 13,761 +803  
Mar24 230710 32000 32360 31750 31840 -590 832 3,134 +98  
Total Volume and Open Interest 754,108 514,903 +29,427  
Nikkei 225(JPX)
Sep23 230710 32290 32670 32030 32140 -290 80,179 203,782 +1,786  
Dec23 230710 32050 32430 31810 31910 -290 720 40,458 +186  
Mar24 230710 31970 32230 31740 31840 -290 19 4,445 +6  
Total Volume and Open Interest 80,930 292,010 +2,633  
Nikkei 225(CME) Yen
Sep23 230710 32400 32540 32035 32270 -195 35,233 54,337 -3,083  
Dec23 230710 32040 32265 31840 32040 -190 0 11 +0  
Mar24 230710 31990 31990 31990 31990 -190        
Total Volume and Open Interest 35,233 54,353 -3,083  
Nikkei 225(CME) e-Mini Yen
Sep23 230710 32270 32270 32270 32270 -195        
Dec23 230710 32040 32040 32040 32040 -190        
Mar24 230710 31990 31990 31990 31990 -190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230710 7084.5 7182.0 7077.0 7152.0 +32.0 96,286 198,326 +9,774  
Aug23 230710 7100.0 7187.5 7094.5 7171.5 +32.5 21 20 +9  
Sep23 230710 7190.0 7198.0 7183.0 7191.0 +31.0 82 858 +6  
Dec23 230710 7242.0 7242.0 7242.0 7242.0 +31.0        
Mar24 230710 7307.5 7307.5 7307.5 7307.5 +31.5        
Jun24 230710 7222.5 7222.5 7222.5 7222.5 +33.5        
Total Volume and Open Interest 96,389 199,205 +9,789  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230710 18373 18822 18373 18544 +176 137,587 115,248 +5,682  
Aug23 230710 18453 18863 18431 18580 +166 724 393 +66  
Sep23 230710 18426 18850 18426 18577 +173 423 3,689 +106  
Total Volume and Open Interest 138,980 129,415 +5,941  
DAX(EUREX) Weekly Monthly
Sep23 230710 15732.0 15829.0 15648.0 15761.0 +56.0 87,091 81,782 +8,255  
Dec23 230710 15836.0 15940.0 15836.0 15912.0 +57.0 37 79 +2  
Mar24 230710 16077.0 16077.0 16077.0 16077.0 +60.0        
Total Volume and Open Interest 87,128 81,861 +8,257  
Mini-DAX(EUREX)
Sep23 230710 15737.0 15829.0 15648.0 15761.0 +56.0 46,672 11,938 +1,056  
Dec23 230710 15840.0 15972.0 15825.0 15912.0 +57.0 41 32 -2  
Mar24 230710 16077.0 16077.0 16077.0 16077.0 +60.0        
Total Volume and Open Interest 46,713 11,970 +1,054  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230710 4259 4297 4233 4278 +19 1,381,319 3,240,343 +126,235  
Dec23 230710 4300 4313 4284 4306 +20 2,105 73,091 +47  
Mar24 230710 4337 4337 4337 4337 +20 0 14,396 +0  
Total Volume and Open Interest 1,383,424 3,344,041 +126,282  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230710 10852 10987 10851 10954 +47 38,783 140,921 +5,875  
Dec23 230710 10988 10988 10988 10988 +48 3 653 +0  
Mar24 230710 10939 10939 10939 10939 +46 0 16 +0  
Total Volume and Open Interest 38,786 141,590 +5,875  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230710 7266.00 7302.50 7223.00 7269.00 +20.00 130,697 573,016 +5,238  
Dec23 230710 7335.00 7335.00 7335.00 7335.00 +20.00 99 166 +40  
Mar24 230710 7388.50 7388.50 7388.50 7388.50 +20.00 0 6 +0  
Total Volume and Open Interest 130,796 573,326 +5,278  
SPI 200(SFE) Weekly Monthly
Sep23 230710 6981.0 7043.0 6951.0 6963.0 -25.0 53,206 252,313 +4,988  
Dec23 230710 7035.0 7067.0 7009.0 7009.0 -24.0 3 493 +1  
Mar24 230710 6942.0 6942.0 6942.0 6942.0 -24.0        
Total Volume and Open Interest 53,212 253,070 +4,990  
FTSE MIB(ISE)
Sep23 230710 27665.00 28085.00 27660.00 27953.00 +108.00 22,688 92,216 +2,538  
Dec23 230710 27820.00 28120.00 27715.00 27988.00 +108.00 51 464 +24  
Mar24 230710 27883.00 27883.00 27883.00 27883.00 +108.00        
Total Volume and Open Interest 22,739 92,680 +2,562  
KOSPI 200(KFE)
Sep23 230710 332.85 332.85 332.85 332.85 unch 285,651 292,074 -3,045  
Dec23 230710 334.55 334.55 334.55 334.55 -0.15 467 24,863 +62  
Mar24 230710 335.45 335.45 335.45 335.45 +1.45 2 13,083 +251  
Total Volume and Open Interest 286,120 351,382 -2,732  
GSCI(CME) Weekly Monthly
Jul23 230710 553.00 554.20 549.65 551.30 +0.20 4 547 +1  
Aug23 230710 551.00 551.65 547.85 549.20 -1.20        
Sep23 230710 546.70 546.70 546.70 546.70 -6.20        
Total Volume and Open Interest 4 547 +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

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!!!