Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230711 1515.75 1533.50 1515.75 1520.50 +12.50 417 391 -253 Hover/Click
Aug23 230711 1453.00 1482.00 1453.00 1471.50 +16.00 23,412 70,151 -3,572 Hover/Click
Sep23 230711 1366.25 1392.00 1365.50 1385.25 +19.50 14,443 48,117 -1,026 Hover/Click
Nov23 230711 1346.50 1367.25 1344.00 1360.25 +14.75 95,222 295,733 +1,528 Hover/Click
Jan24 230711 1351.50 1372.75 1350.50 1365.50 +13.50 20,082 60,270 +1,670 Hover/Click
Mar24 230711 1324.75 1357.50 1324.75 1350.50 +11.75 13,689 67,632 -1,846 Hover/Click
May24 230711 1331.00 1348.50 1329.00 1342.50 +11.00 5,110 36,521 -159 Hover/Click
Jul24 230711 1326.75 1343.75 1324.75 1337.75 +10.50 2,890 20,631 +345 Hover/Click
Aug24 230711 1309.00 1313.75 1301.75 1313.75 +9.75 25 1,172 +5 Hover/Click
Sep24 230711 1266.50 1268.50 1263.75 1268.50 +8.75 2 989 +1 Hover/Click
Nov24 230711 1240.50 1253.75 1238.75 1251.00 +10.00 861 11,297 +92 Hover/Click
Jan25 230711 1250.00 1254.50 1250.00 1254.00 +10.00 1 92 +1 Hover/Click
Mar25 230711 1244.75 1244.75 1244.75 1244.75 +10.75 0 5 +0 Hover/Click
May25 230711 1239.00 1239.00 1239.00 1239.00 +9.50 0 857 +0 Hover/Click
Total Volume and Open Interest 176,165 614,221 -3,213  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230711 422.90 422.90 422.00 422.30 +10.00 201 377 -179 Hover/Click
Aug23 230711 406.40 416.50 405.90 416.20 +10.40 16,516 75,744 -3,261 Hover/Click
Sep23 230711 399.50 408.90 399.10 408.60 +10.20 12,928 64,158 +58 Hover/Click
Oct23 230711 391.70 401.10 391.00 400.90 +10.50 7,147 44,004 +452 Hover/Click
Dec23 230711 389.30 399.90 389.30 399.10 +10.20 40,575 191,301 -502 Hover/Click
Jan24 230711 388.00 397.10 387.10 396.30 +9.90 13,590 42,958 -18 Hover/Click
Mar24 230711 380.80 389.60 379.90 388.90 +9.70 7,533 28,108 +520 Hover/Click
May24 230711 375.00 383.90 374.70 383.60 +9.70 4,840 16,101 +542 Hover/Click
Jul24 230711 374.20 383.10 373.90 382.70 +9.90 3,379 7,967 +251 Hover/Click
Aug24 230711 371.00 380.00 371.00 379.80 +10.00 324 1,951 +25 Hover/Click
Total Volume and Open Interest 107,743 477,778 -2,109  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230711 68.50 69.04 68.50 68.53 -0.69 247 860 -138 Hover/Click
Aug23 230711 65.33 65.39 64.25 64.63 -0.70 21,973 78,089 -990 Hover/Click
Sep23 230711 62.97 63.12 61.87 62.14 -0.73 14,205 58,502 -385 Hover/Click
Oct23 230711 61.35 61.76 60.32 60.61 -0.84 8,244 41,822 +391 Hover/Click
Dec23 230711 60.87 61.19 59.62 59.93 -0.88 46,283 184,356 +1,884 Hover/Click
Jan24 230711 60.32 60.74 59.25 59.54 -0.84 8,509 42,045 +1,121 Hover/Click
Mar24 230711 59.66 60.07 58.66 58.91 -0.81 7,845 33,224 +857 Hover/Click
May24 230711 59.00 59.40 58.05 58.26 -0.80 4,188 17,406 -508 Hover/Click
Jul24 230711 58.33 58.74 57.47 57.67 -0.74 1,499 22,332 +40 Hover/Click
Aug24 230711 57.50 57.94 56.80 56.98 -0.68 259 2,000 +16 Hover/Click
Total Volume and Open Interest 113,969 488,531 +2,374  
Canola(WCE) Weekly Monthly
Jul23 230711 767.5 823.0 767.5 768.2 +5.7 0 551 +0 Hover/Click
Nov23 230711 781.3 793.4 779.1 787.1 +5.7 13,663 146,117 -166 Hover/Click
Jan24 230711 784.0 796.7 783.7 790.0 +4.9 6,010 32,707 +403 Hover/Click
Mar24 230711 786.1 796.9 782.5 787.4 unch 627 15,441 +4 Hover/Click
May24 230711 785.4 795.3 775.3 781.4 -5.5 134 6,720 -31 Hover/Click
Total Volume and Open Interest 20,482 206,997 +234  
Corn(CBOT) Weekly Monthly
Jul23 230711 567.50 585.50 567.50 571.75 +1.00 1,322 1,241 -940 Hover/Click
Sep23 230711 490.00 499.75 487.00 494.50 +2.25 75,169 431,820 -15,306 Hover/Click
Dec23 230711 496.00 506.50 493.75 501.50 +2.00 112,525 541,764 +1,685 Hover/Click
Mar24 230711 509.50 518.00 505.75 512.75 +1.75 25,022 123,190 +1,060 Hover/Click
May24 230711 514.75 524.50 512.50 519.50 +1.50 4,754 37,970 +151 Hover/Click
Jul24 230711 519.75 527.75 516.00 522.75 +1.50 6,019 63,344 +526 Hover/Click
Sep24 230711 504.00 510.75 502.50 507.25 +1.00 1,075 11,698 +196 Hover/Click
Dec24 230711 501.00 507.75 498.50 505.25 +2.00 2,972 44,343 +14 Hover/Click
Mar25 230711 513.25 516.25 510.00 514.50 +2.00 83 1,430 +12 Hover/Click
May25 230711 517.00 520.75 517.00 519.25 +1.75 3 71 +0 Hover/Click
Total Volume and Open Interest 229,002 1,259,276 -12,601  
Wheat(CBOT) Weekly Monthly
Jul23 230711 645.00 650.00 642.75 649.50 +13.25 57 282 -34 Hover/Click
Sep23 230711 645.25 665.25 644.00 660.50 +14.25 48,552 148,309 -863 Hover/Click
Dec23 230711 662.75 682.25 661.50 678.00 +14.50 21,103 85,808 -82 Hover/Click
Mar24 230711 678.25 696.50 676.50 692.25 +13.50 8,792 31,642 +179 Hover/Click
May24 230711 690.00 704.00 685.00 699.50 +12.25 3,042 10,075 -64 Hover/Click
Jul24 230711 693.00 706.25 688.25 702.25 +11.75 1,138 15,448 +207 Hover/Click
Total Volume and Open Interest 82,961 297,540 -695  
Wheat(KCBT) Weekly Monthly
Jul23 230711 826.00 826.50 818.25 818.25 +7.75 33 160 -77 Hover/Click
Sep23 230711 811.75 829.25 810.00 817.00 +5.75 20,522 77,751 +1,499 Hover/Click
Dec23 230711 813.00 831.25 813.00 820.50 +6.25 8,440 44,262 -199 Hover/Click
Mar24 230711 811.00 827.00 809.75 817.25 +6.50 4,019 23,200 +1,053 Hover/Click
May24 230711 801.75 817.25 801.50 808.00 +6.50 607 3,129 +28 Hover/Click
Jul24 230711 775.00 789.50 775.00 781.75 +8.75 283 3,564 +89 Hover/Click
Sep24 230711 780.50 782.50 775.50 776.00 +9.25 41 888 +13 Hover/Click
Total Volume and Open Interest 33,950 153,782 +2,409  
Wheat(MGE) Weekly Monthly
Jul23 230711 853.00 853.00 853.00 853.00 +14.50 7 9 -7 Hover/Click
Sep23 230711 850.00 869.75 848.00 864.00 +13.75 4,317 27,724 +200 Hover/Click
Dec23 230711 855.00 874.25 855.00 868.00 +11.25 932 13,379 -21 Hover/Click
Mar24 230711 863.00 877.50 863.00 873.00 +11.25 135 3,587 +11 Hover/Click
May24 230711 856.75 869.75 856.75 867.50 +10.50 28 256 +16 Hover/Click
Jul24 230711 835.00 835.00 835.00 835.00 +4.00 4 120 -2 Hover/Click
Total Volume and Open Interest 5,431 45,391 +197  
Oats(CBOT) Weekly Monthly
Jul23 230711 415.00 415.25 414.75 414.75 +0.75 2 1 +0 Hover/Click
Sep23 230711 430.00 447.75 426.50 428.00 -1.00 215 1,282 +49 Hover/Click
Dec23 230711 442.00 459.75 438.25 439.75 -2.25 720 2,140 +84 Hover/Click
Mar24 230711 454.00 469.00 450.50 450.50 -2.00 4 263 -2 Hover/Click
Total Volume and Open Interest 941 3,699 +131  
Rough Rice(CBOT) Weekly Monthly
Jul23 230711 18.95 19.50 18.95 19.16 +0.06 23 176 -8 Hover/Click
Sep23 230711 14.93 14.94 14.74 14.77 -0.12 168 7,287 +16 Hover/Click
Nov23 230711 14.99 15.00 14.93 14.94 -0.03 13 933 +0 Hover/Click
Jan24 230711 15.12 15.12 15.10 15.10 -0.01 0 78 +0 Hover/Click
Total Volume and Open Interest 204 8,477 +8  
Live Cattle(CME) Weekly Monthly
Aug23 230711 176.950 179.400 176.450 178.830 +1.630 29,454 126,482 -2,812 Hover/Click
Oct23 230711 179.735 182.330 179.485 181.735 +1.785 17,298 98,056 +1,749 Hover/Click
Dec23 230711 183.485 185.600 183.235 184.985 +1.235 10,427 60,291 +544 Hover/Click
Feb24 230711 186.850 188.650 186.630 188.200 +1.100 5,996 27,440 +247 Hover/Click
Apr24 230711 188.950 190.150 188.550 189.750 +0.650 4,196 16,968 +851 Hover/Click
Jun24 230711 181.985 182.735 181.330 182.300 +0.350 2,282 13,487 +689 Hover/Click
Total Volume and Open Interest 69,968 347,288 +1,336  
Feeder Cattle(CME) Weekly Monthly
Aug23 230711 245.735 248.150 245.050 247.150 +0.900 6,013 25,738 -472 Hover/Click
Sep23 230711 248.935 251.200 248.235 250.300 +0.815 3,239 12,415 +258 Hover/Click
Oct23 230711 250.800 253.035 250.050 252.100 +0.865 1,915 7,656 +171 Hover/Click
Nov23 230711 251.185 253.400 250.400 252.435 +0.935 1,105 7,397 +58 Hover/Click
Jan24 230711 248.900 251.200 248.350 250.580 +1.080 344 4,791 +1 Hover/Click
Mar24 230711 249.685 251.185 248.735 250.650 +0.915 191 1,807 +37 Hover/Click
Apr24 230711 251.900 253.750 251.485 253.300 +0.950 107 755 +3 Hover/Click
Total Volume and Open Interest 12,972 60,966 +79  
Lean Hogs(CME) Weekly Monthly
Jul23 230711 99.000 101.480 99.000 101.280 +2.480 6,527 11,935 -769 Hover/Click
Aug23 230711 94.430 98.500 94.350 97.580 +3.400 24,636 65,852 -2,600 Hover/Click
Oct23 230711 81.250 83.400 81.200 82.980 +1.800 14,913 46,827 +553 Hover/Click
Dec23 230711 75.730 77.100 75.680 76.380 +0.450 6,977 35,853 +437 Hover/Click
Feb24 230711 80.150 80.830 79.900 80.150 unch 3,943 20,669 -39 Hover/Click
Apr24 230711 84.830 85.330 84.180 84.630 -0.200 2,567 11,369 -411 Hover/Click
May24 230711 89.000 89.080 88.000 88.730 +0.080 111 616 +23  
Jun24 230711 95.250 95.450 94.200 94.800 -0.050 983 4,161 +319 Hover/Click
Total Volume and Open Interest 61,003 198,396 -2,313  
Class III Milk(CME) Weekly Monthly
Jul23 230711 13.96 14.00 13.93 13.98 +0.06 334 6,942 -55 Hover/Click
Aug23 230711 14.92 15.52 14.81 15.23 +0.34 415 7,451 +71 Hover/Click
Sep23 230711 15.98 16.47 15.94 16.28 +0.27 308 3,977 +47 Hover/Click
Oct23 230711 16.90 17.10 16.73 17.09 +0.24 56 2,250 +25 Hover/Click
Nov23 230711 17.41 17.55 17.37 17.46 +0.04 43 1,703 +10 Hover/Click
Dec23 230711 17.59 17.69 17.53 17.53 -0.07 15 1,422 +9 Hover/Click
Jan24 230711 17.70 17.70 17.65 17.70 +0.05 4 476 +2 Hover/Click
Feb24 230711 17.70 17.70 17.70 17.70 unch 0 412 +0 Hover/Click
Mar24 230711 17.75 17.75 17.75 17.75 unch 0 411 +0 Hover/Click
Apr24 230711 17.75 17.75 17.75 17.75 unch 0 277 +0 Hover/Click
May24 230711 17.75 17.75 17.75 17.75 unch 0 276 +0 Hover/Click
Jun24 230711 17.78 17.79 17.78 17.78 unch 0 275 +0 Hover/Click
Jul24 230711 17.85 17.85 17.85 17.85 -0.05 0 95 +0 Hover/Click
Total Volume and Open Interest 1,175 26,240 +109  
Cocoa(ICE) Weekly Monthly
Jul23 230711 3296 3296 3296 3296 -3 3 311 -3 Hover/Click
Sep23 230711 3325 3368 3314 3332 -3 14,142 154,705 -811 Hover/Click
Dec23 230711 3341 3381 3328 3345 -3 7,515 107,354 +297 Hover/Click
Mar24 230711 3324 3357 3308 3325 +1 4,420 53,362 +480 Hover/Click
May24 230711 3290 3323 3280 3295 -1 1,401 14,800 +75 Hover/Click
Jul24 230711 3282 3290 3251 3264 -3 699 9,506 +63 Hover/Click
Sep24 230711 3248 3255 3218 3228 -7 363 4,767 +93 Hover/Click
Total Volume and Open Interest 28,607 346,639 +196  
Coffee "C"(ICE) Weekly Monthly
Jul23 230711 159.15 159.50 158.00 159.30 -2.45 1 144 -12 Hover/Click
Sep23 230711 160.50 160.80 155.50 157.55 -2.30 14,796 96,589 +441 Hover/Click
Dec23 230711 159.55 160.05 155.00 157.00 -2.30 5,373 47,380 +306 Hover/Click
Mar24 230711 160.80 160.80 155.80 157.60 -2.30 2,262 22,801 -34 Hover/Click
May24 230711 161.20 161.60 157.05 158.70 -2.35 1,220 9,828 -192 Hover/Click
Jul24 230711 162.45 162.60 158.30 159.90 -2.35 410 4,988 -14 Hover/Click
Total Volume and Open Interest 24,284 190,118 +519  
Orange Juice(ICE) Weekly Monthly
Jul23 230711 304.00 305.50 298.50 298.50 +2.50 3 249 +0 Hover/Click
Sep23 230711 272.95 274.50 266.00 267.35 -5.05 1,072 7,562 +144 Hover/Click
Nov23 230711 261.20 263.00 255.30 257.20 -5.00 377 854 +34 Hover/Click
Jan24 230711 258.55 258.55 251.40 251.95 -6.00 120 504 +86 Hover/Click
Mar24 230711 246.20 246.20 246.20 246.20 -7.05 0 19 +0 Hover/Click
May24 230711 236.70 236.70 236.70 236.70 -7.05 0 7 +0 Hover/Click
Total Volume and Open Interest 1,572 9,195 +264  
Sugar #11(ICE) Weekly Monthly
Oct23 230711 23.47 23.71 23.16 23.53 +0.09 43,778 389,672 +115 Hover/Click
Mar24 230711 23.60 23.85 23.32 23.66 +0.10 21,698 213,369 +4,281 Hover/Click
May24 230711 22.27 22.47 21.98 22.33 +0.12 8,082 90,764 +808 Hover/Click
Jul24 230711 21.50 21.71 21.27 21.60 +0.15 5,212 94,877 +0 Hover/Click
Oct24 230711 21.00 21.22 20.82 21.17 +0.18 2,141 42,380 +30 Hover/Click
Mar25 230711 20.76 20.96 20.60 20.93 +0.18 543 24,346 +109 Hover/Click
May25 230711 19.55 19.75 19.53 19.72 +0.04 201 6,294 -73 Hover/Click
Jul25 230711 18.97 19.10 18.94 19.04 -0.06 85 6,411 +49 Hover/Click
Total Volume and Open Interest 81,795 876,736 +5,347  
London Cocoa(LCE) Weekly Monthly
Jul23 230711 2779 2789 2683 2692 -82 763 5,753 -375 Hover/Click
Sep23 230711 2602 2621 2589 2604 -3 7,764 94,136 +499 Hover/Click
Dec23 230711 2556 2571 2540 2555 -1 4,224 60,903 +417 Hover/Click
Mar24 230711 2497 2508 2480 2493 -3 5,438 99,655 -719 Hover/Click
May24 230711 2457 2467 2436 2448 -7 1,732 29,904 -210 Hover/Click
Jul24 230711 2426 2436 2404 2413 -11 1,052 13,638 +9 Hover/Click
Sep24 230711 2392 2408 2371 2382 -15 984 6,918 +171 Hover/Click
Total Volume and Open Interest 22,320 317,571 -228  
London Sugar(LCE) Weekly Monthly
Aug23 230711 662.50 683.60 661.90 678.70 +13.70 3,765 11,580 -1,171 Hover/Click
Oct23 230711 648.50 663.60 647.00 659.70 +9.00 5,089 30,458 +428 Hover/Click
Dec23 230711 640.10 654.40 639.30 651.60 +8.90 1,221 17,990 -134 Hover/Click
Mar24 230711 635.60 646.00 633.90 643.70 +6.90 427 10,133 +42 Hover/Click
May24 230711 623.90 635.10 623.90 632.90 +6.30 270 7,203 +163 Hover/Click
Total Volume and Open Interest 10,889 84,330 -584  
Cotton(ICE) Weekly Monthly
Oct23 230711 82.88 82.95 81.83 82.95 +3.00 101 116 -14 Hover/Click
Dec23 230711 79.48 82.25 79.27 82.12 +2.87 16,137 122,342 -1,118 Hover/Click
Mar24 230711 79.46 82.00 79.46 81.88 +2.49 2,914 26,034 +103 Hover/Click
May24 230711 80.16 82.11 80.16 81.88 +2.27 757 7,149 +59 Hover/Click
Jul24 230711 80.29 82.00 80.29 81.76 +1.99 404 5,610 +10 Hover/Click
Oct24 230711 79.52 79.52 79.52 79.52 +1.04       Hover/Click
Total Volume and Open Interest 20,518 171,274 -876  
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 230711 73.19 74.96 72.98 74.83 +1.84 362,632 284,207 -20,744 Hover/Click
Sep23 230711 73.13 74.82 72.94 74.71 +1.76 178,318 323,036 +9,230 Hover/Click
Oct23 230711 72.86 74.54 72.71 74.44 +1.74 100,630 176,577 +1,740 Hover/Click
Nov23 230711 72.53 74.20 72.42 74.11 +1.72 44,619 77,849 -2,337 Hover/Click
Dec23 230711 72.21 73.84 72.10 73.76 +1.69 106,191 207,998 -1,783 Hover/Click
Jan24 230711 71.86 73.46 71.79 73.41 +1.65 21,111 58,664 -712 Hover/Click
Feb24 230711 71.52 73.09 71.52 73.05 +1.60 10,624 31,779 +881 Hover/Click
Mar24 230711 71.50 72.75 71.22 72.70 +1.55 19,791 60,962 -716 Hover/Click
Apr24 230711 71.14 72.38 71.01 72.36 +1.51 3,708 23,595 -390 Hover/Click
May24 230711 70.85 72.03 70.65 72.02 +1.46 1,468 20,224 +120 Hover/Click
Jun24 230711 70.36 71.74 70.30 71.70 +1.43 38,302 119,397 +1,919 Hover/Click
Jul24 230711 70.21 71.37 70.10 71.34 +1.39 2,005 21,166 +463 Hover/Click
Aug24 230711 70.86 71.00 70.86 71.00 +1.36 896 14,937 -112 Hover/Click
Sep24 230711 69.40 70.65 69.40 70.65 +1.32 5,524 38,091 +625 Hover/Click
Oct24 230711 70.22 70.33 70.22 70.33 +1.30 326 13,109 +5 Hover/Click
Nov24 230711 69.92 70.03 69.91 70.03 +1.28 216 16,935 +43 Hover/Click
Total Volume and Open Interest 963,289 1,797,824 -10,720  
e-miNY Crude Oil(NYM)
Aug23 230711 73.200 74.975 72.975 74.825 +1.825 13,724 2,854 +598  
Sep23 230711 73.175 74.800 72.950 74.700 +1.750 1,128 899 +36  
Oct23 230711 73.000 74.500 72.700 74.450 +1.750 85 153 +34  
Nov23 230711 72.900 74.150 72.900 74.100 +1.700 20 29 +5  
Dec23 230711 72.400 73.800 72.125 73.750 +1.675 165 372 -72  
Jan24 230711 71.925 73.425 71.825 73.400 +1.650 7 29 -1  
Feb24 230711 71.500 73.050 71.500 73.050 +1.600 1 15 +0  
Mar24 230711 71.400 72.700 71.300 72.700 +1.550 0 9 +0  
Apr24 230711 71.950 72.350 71.950 72.350 +1.500 0 3 +0  
May24 230711 72.025 72.025 72.025 72.025 +1.475        
Total Volume and Open Interest 15,135 4,483 +600  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230711 255.89 259.62 254.55 258.37 +3.05 49,170 69,038 +2,066 Hover/Click
Sep23 230711 254.42 258.49 253.35 257.47 +3.46 38,817 54,597 +2,115 Hover/Click
Oct23 230711 253.44 257.58 252.36 256.72 +3.67 23,187 37,166 -7 Hover/Click
Nov23 230711 252.60 256.32 251.25 255.62 +3.72 8,938 29,169 +123 Hover/Click
Dec23 230711 250.92 254.74 249.96 254.20 +3.64 14,569 41,793 -1,103 Hover/Click
Jan24 230711 250.02 253.68 249.03 253.27 +3.58 3,296 14,912 +240 Hover/Click
Feb24 230711 248.99 252.20 248.99 251.93 +3.50 2,171 7,624 +1 Hover/Click
Mar24 230711 247.38 249.94 247.38 249.89 +3.46 2,956 12,438 -215 Hover/Click
Apr24 230711 244.21 247.18 244.21 247.15 +3.46 1,852 7,191 -21 Hover/Click
May24 230711 242.25 245.19 242.25 245.19 +3.46 942 3,675 +186 Hover/Click
Jun24 230711 240.81 243.80 239.72 243.64 +3.41 1,595 15,845 -92 Hover/Click
Jul24 230711 240.10 242.95 240.10 242.95 +3.35 187 1,797 +28 Hover/Click
Aug24 230711 242.50 242.50 242.50 242.50 +3.20 58 1,067 +3 Hover/Click
Sep24 230711 238.52 242.17 238.52 242.17 +3.16 28 1,711 -5 Hover/Click
Total Volume and Open Interest 148,473 313,743 +3,479  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230711 257.78 262.79 257.26 262.27 +5.31 53,644 89,109 +382 Hover/Click
Sep23 230711 249.92 255.20 249.75 254.78 +5.38 46,311 84,056 +1,217 Hover/Click
Oct23 230711 227.71 232.69 227.52 232.35 +5.19 25,717 53,013 +2,066 Hover/Click
Nov23 230711 221.81 225.99 221.09 225.76 +4.98 15,432 30,038 +1,742 Hover/Click
Dec23 230711 217.25 221.53 216.77 221.31 +4.85 15,612 24,173 +158 Hover/Click
Jan24 230711 215.74 219.62 215.74 219.43 +4.77 5,440 21,488 +280 Hover/Click
Feb24 230711 216.04 219.48 216.04 219.48 +4.82 3,075 7,358 -113 Hover/Click
Mar24 230711 217.07 220.83 217.04 220.61 +4.86 1,810 8,110 +699 Hover/Click
Apr24 230711 233.70 237.14 233.70 237.14 +4.61 1,229 3,829 +531 Hover/Click
May24 230711 233.45 236.68 233.45 236.68 +4.54 270 1,374 +36 Hover/Click
Total Volume and Open Interest 170,794 333,708 +7,682  
e-miNY RBOB Gasoline(NYM)
Aug23 230711 262.27 262.27 262.27 262.27 +5.31 0 2 +0  
Sep23 230711 254.78 254.78 254.78 254.78 +5.38        
Oct23 230711 232.35 232.35 232.35 232.35 +5.19        
Nov23 230711 225.76 225.76 225.76 225.76 +4.98        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230711 2.667 2.748 2.630 2.731 +0.062 103,593 166,665 -222 Hover/Click
Sep23 230711 2.639 2.716 2.606 2.692 +0.051 46,468 289,722 +2,080 Hover/Click
Oct23 230711 2.723 2.800 2.696 2.778 +0.049 34,671 103,623 -2,676 Hover/Click
Nov23 230711 3.142 3.205 3.117 3.194 +0.045 18,958 87,124 +296 Hover/Click
Dec23 230711 3.576 3.635 3.560 3.619 +0.037 13,403 48,819 +3,091 Hover/Click
Jan24 230711 3.798 3.860 3.776 3.836 +0.027 12,958 80,909 +680 Hover/Click
Feb24 230711 3.731 3.790 3.708 3.764 +0.024 3,254 36,612 -201 Hover/Click
Mar24 230711 3.455 3.513 3.437 3.494 +0.027 5,983 68,507 +949 Hover/Click
Apr24 230711 3.152 3.206 3.137 3.189 +0.026 5,749 62,918 -147 Hover/Click
May24 230711 3.147 3.185 3.123 3.170 +0.025 2,664 30,848 +185 Hover/Click
Jun24 230711 3.240 3.278 3.220 3.264 +0.028 1,059 14,926 +241 Hover/Click
Jul24 230711 3.348 3.385 3.332 3.372 +0.025 1,608 14,305 +283 Hover/Click
Aug24 230711 3.397 3.430 3.384 3.418 +0.025 1,030 12,866 +261 Hover/Click
Sep24 230711 3.366 3.403 3.362 3.390 +0.021 637 12,518 -127 Hover/Click
Oct24 230711 3.443 3.480 3.432 3.463 +0.018 1,548 37,069 -76 Hover/Click
Nov24 230711 3.780 3.808 3.780 3.793 +0.012 469 13,589 -68 Hover/Click
Total Volume and Open Interest 255,922 1,245,732 +4,712  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230711 77.82 79.50 77.63 79.40 +1.71 331,526 502,029 +4,267 Hover/Click
Oct23 230711 77.49 79.17 77.37 79.07 +1.67 158,098 378,184 +4,610 Hover/Click
Nov23 230711 77.08 78.74 77.00 78.65 +1.64 83,588 212,584 -2,215 Hover/Click
Dec23 230711 76.68 78.31 76.62 78.23 +1.62 144,589 291,287 -6,124 Hover/Click
Jan24 230711 76.27 77.87 76.27 77.82 +1.60 29,238 93,139 +215 Hover/Click
Feb24 230711 75.93 77.48 75.91 77.42 +1.56 26,168 93,712 +1,601 Hover/Click
Mar24 230711 75.61 77.12 75.59 77.06 +1.52 26,614 83,557 +2,222 Hover/Click
Apr24 230711 75.32 76.80 75.31 76.74 +1.48 7,986 26,820 +364 Hover/Click
May24 230711 75.26 76.47 75.10 76.43 +1.43 5,702 33,697 +1,168 Hover/Click
Jun24 230711 74.81 76.19 74.78 76.13 +1.38 42,710 106,384 -2,252 Hover/Click
Jul24 230711 74.73 75.86 74.69 75.84 +1.34 3,913 20,001 -935 Hover/Click
Aug24 230711 74.94 75.56 74.86 75.56 +1.32 4,629 19,131 +1,152 Hover/Click
Sep24 230711 75.28 75.28 75.28 75.28 +1.29 4,569 28,516 +716 Hover/Click
Oct24 230711 75.00 75.00 75.00 75.00 +1.25 236 14,398 -7 Hover/Click
Total Volume and Open Interest 938,631 2,238,034 +1,708  
Gas Oil(ICE) Weekly Monthly
Jul23 230711 747.50 765.50 745.00 761.25 +6.25 23,108 29,949 -8,575 Hover/Click
Aug23 230711 737.00 751.25 733.25 749.00 +6.25 83,659 145,338 +3,485 Hover/Click
Sep23 230711 731.75 746.75 729.75 744.50 +6.25 63,367 92,002 -1,124 Hover/Click
Oct23 230711 729.75 744.75 728.00 742.75 +6.75 32,561 92,232 +2,810 Hover/Click
Nov23 230711 724.50 738.75 722.75 736.75 +7.25 20,450 45,642 -910 Hover/Click
Dec23 230711 715.00 729.75 713.50 727.75 +7.50 45,788 107,640 +1,435 Hover/Click
Jan24 230711 715.00 726.25 710.75 724.50 +8.00 4,898 27,242 -419 Hover/Click
Feb24 230711 712.75 722.25 707.75 721.25 +8.00 2,035 17,348 +365 Hover/Click
Mar24 230711 708.50 719.25 704.50 717.50 +7.50 3,728 32,692 +573 Hover/Click
Apr24 230711 705.50 714.25 701.00 713.50 +7.25 658 12,279 +23 Hover/Click
Total Volume and Open Interest 288,254 705,208 -1,214  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230711 73.14 74.95 72.98 74.83 +1.84 39,452 69,723 +1,376 Hover/Click
Sep23 230711 73.10 74.81 72.94 74.71 +1.76 51,942 97,575 -1,727 Hover/Click
Oct23 230711 72.95 74.50 72.72 74.44 +1.74 36,934 59,936 +1,897 Hover/Click
Nov23 230711 72.64 74.15 72.50 74.11 +1.72 18,312 28,244 +172 Hover/Click
Dec23 230711 72.33 73.79 72.19 73.76 +1.69 20,696 79,890 +277 Hover/Click
Jan24 230711 71.98 73.41 71.98 73.41 +1.65 2,824 14,130 -138 Hover/Click
Feb24 230711 72.28 73.05 72.23 73.05 +1.60 791 7,915 +196 Hover/Click
Mar24 230711 71.93 72.70 71.93 72.70 +1.55 1,592 13,545 +79 Hover/Click
Apr24 230711 72.36 72.36 72.36 72.36 +1.51 445 5,499 +157 Hover/Click
May24 230711 71.32 72.02 71.32 72.02 +1.46 96 3,896 -11 Hover/Click
Jun24 230711 70.57 71.70 70.57 71.70 +1.43 4,048 35,765 -45 Hover/Click
Jul24 230711 71.34 71.34 71.34 71.34 +1.39 19 4,613 +9 Hover/Click
Aug24 230711 71.00 71.00 71.00 71.00 +1.36 2 3,991 +1 Hover/Click
Sep24 230711 70.65 70.65 70.65 70.65 +1.32 692 9,346 +378 Hover/Click
Oct24 230711 70.33 70.33 70.33 70.33 +1.30 5 1,964 +2 Hover/Click
Nov24 230711 70.03 70.03 70.03 70.03 +1.28 1 3,008 -1 Hover/Click
Total Volume and Open Interest 184,757 528,388 +3,332  
US Dollar Index(ICE) Weekly Monthly
Sep23 230711 101.610 101.650 101.315 101.402 -0.240 19,418 26,457 +433 Hover/Click
Dec23 230711 101.340 101.340 101.080 101.103 -0.235 6 433 +2 Hover/Click
Mar24 230711 100.747 100.747 100.747 100.747 -0.235 2 4 +1 Hover/Click
Total Volume and Open Interest 19,426 26,894 +436  
Australian Dollar(CME) Weekly Monthly
Sep23 230711 66.90 67.10 66.65 66.94 +0.02 92,729 148,817 -9,259 Hover/Click
Dec23 230711 67.10 67.26 66.83 67.12 +0.03 119 664 -35 Hover/Click
Mar24 230711 67.25 67.25 67.25 67.25 +0.05 0 90 +0 Hover/Click
Total Volume and Open Interest 93,141 150,459 -9,175  
British Pound(CME) Weekly Monthly
Sep23 230711 128.63 129.39 128.61 129.32 +0.71 110,278 210,442 -969 Hover/Click
Dec23 230711 128.59 129.25 128.59 129.20 +0.72 562 11,319 +1 Hover/Click
Mar24 230711 128.65 128.98 128.65 128.98 +0.70 1 224 +0 Hover/Click
Total Volume and Open Interest 111,258 224,173 -1,127  
Canadian Dollar(CME) Weekly Monthly
Sep23 230711 75.37 75.66 75.32 75.58 +0.20 75,115 137,685 -9,303 Hover/Click
Dec23 230711 75.48 75.75 75.43 75.68 +0.20 138 3,390 +18 Hover/Click
Mar24 230711 75.73 75.78 75.73 75.78 +0.19 3 300 +0 Hover/Click
Jun24 230711 75.82 75.86 75.59 75.82 +0.19 0 68 +0 Hover/Click
Total Volume and Open Interest 75,342 142,266 -9,278  
Japanese Yen(CME) Weekly Monthly
Sep23 230711 71.53 72.11 71.45 71.97 +0.43 254,241 252,932 -12,917 Hover/Click
Dec23 230711 72.52 73.14 72.52 73.03 +0.44 193 593 +58 Hover/Click
Mar24 230711 73.94 74.18 73.94 74.16 +0.44 1 57 +0 Hover/Click
Total Volume and Open Interest 256,464 258,174 -13,059  
Swiss Franc(CME) Weekly Monthly
Sep23 230711 113.79 114.55 113.74 114.48 +0.71 24,023 41,201 -1,185 Hover/Click
Dec23 230711 114.90 115.60 114.86 115.58 +0.71 19 340 +4 Hover/Click
Mar24 230711 116.10 116.74 116.10 116.74 +0.71 16 91 +16 Hover/Click
Total Volume and Open Interest 24,079 41,701 -1,146  
EuroFX(CME) Weekly Monthly
Sep23 230711 110.39 110.66 110.14 110.37 -0.01 204,480 711,698 +6,327 Hover/Click
Dec23 230711 110.91 111.13 110.63 110.85 -0.01 743 7,654 -41 Hover/Click
Mar24 230711 111.55 111.55 111.29 111.39 unch 91 1,613 +3 Hover/Click
Total Volume and Open Interest 206,530 724,176 +6,532  
Mexican Peso(CME) Weekly Monthly
Sep23 230711 578.63 579.25 576.50 578.75 -0.25 75,722 233,286 -1,594 Hover/Click
Dec23 230711 569.13 569.13 567.25 569.13 -0.13 0 2 +0 Hover/Click
Total Volume and Open Interest 75,728 233,341 -1,599  
Brazilian Real(CME) Weekly Monthly
Aug23 230711 203.35 205.30 202.40 204.95 +0.95 8,415 47,602 -566  
Sep23 230711 201.95 204.05 201.25 203.80 +0.95 88 2,488 -2 Hover/Click
Oct23 230711 203.05 203.05 200.70 203.05 +0.90        
Nov23 230711 202.15 202.15 202.15 202.15 +0.90        
Total Volume and Open Interest 8,504 50,091 -567  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230711 124~020 124~240 123~310 124~120 +0~100 387,043 1,252,016 -1,540 Hover/Click
Dec23 230711 124~250 124~280 124~080 124~190 +0~100 127 115 +54 Hover/Click
Mar24 230711 124~210 124~210 124~210 124~210 +0~100       Hover/Click
Total Volume and Open Interest 387,170 1,252,131 -1,486  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230711 111~055 111~160 111~035 111~085 +0~040 1,716,116 4,833,181 +33,511 Hover/Click
Dec23 230711 111~230 112~015 111~225 111~280 +0~045 1,137 1,670 +1,003 Hover/Click
Mar24 230711 112~165 112~165 112~165 112~165 +0~045 0 2 +0 Hover/Click
Total Volume and Open Interest 1,717,253 4,834,853 +34,514  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230711 106~216 106~284 106~190 106~216 +0~002 1,386,343 5,213,736 +22,241 Hover/Click
Dec23 230711 107~086 107~134 107~062 107~086 -0~002 3 16 +2 Hover/Click
Mar24 230711 107~292 107~292 107~292 107~292 -0~002       Hover/Click
Total Volume and Open Interest 1,386,346 5,213,752 +22,243  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230711 101~210 101~235 101~190 101~195 -0~015 805,200 3,711,174 -10,194 Hover/Click
Dec23 230711 102~055 102~065 102~036 102~036 -0~017 0 85 +0 Hover/Click
Mar24 230711 102~236 102~236 102~236 102~236 -0~017 0 2 +0 Hover/Click
Total Volume and Open Interest 805,200 3,711,261 -10,194  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230711 94.025 94.100 94.005 94.030 -0.030 30,876 175,754 -729  
Dec23 230711 93.595 93.765 93.580 93.645 -0.025 35,359 254,644 +1,006  
Mar24 230711 93.550 93.715 93.520 93.560 -0.050 39,478 170,562 -2  
Jun24 230711 93.650 93.805 93.595 93.635 -0.070 43,121 127,043 +1,190  
Sep24 230711 93.855 93.995 93.775 93.820 -0.075 30,710 98,392 +244  
Dec24 230711 94.105 94.240 94.020 94.070 -0.075 35,005 160,794 -1,313  
Mar25 230711 94.300 94.455 94.255 94.300 -0.060 19,266 89,647 +220  
Jun25 230711 94.505 94.635 94.465 94.510 -0.045 16,505 79,034 +811  
Sep25 230711 94.675 94.805 94.655 94.705 -0.030 12,759 44,271 +1,063  
Dec25 230711 94.840 94.955 94.820 94.870 -0.025 13,831 61,397 -173  
Mar26 230711 94.985 95.090 94.970 95.015 -0.025 10,902 44,637 +240  
Jun26 230711 95.115 95.210 95.110 95.150 -0.020 9,642 36,005 +718  
Sep26 230711 95.225 95.315 95.225 95.265 -0.015 5,315 18,746 -284  
Dec26 230711 95.370 95.415 95.340 95.365 -0.015 8,148 29,026 -915  
Mar27 230711 95.475 95.510 95.435 95.460 -0.020 4,516 18,989 -517  
Jun27 230711 95.570 95.595 95.520 95.545 -0.025 2,704 11,655 -22  
Sep27 230711 95.635 95.655 95.585 95.615 -0.025 1,313 4,600 +52  
Dec27 230711 95.695 95.705 95.640 95.670 -0.030 936 5,517 -71  
Total Volume and Open Interest 328,468 1,630,191 +362  
Ultra T-Bond(CBOT)
Sep23 230711 131~31 132~29 131~28 132~13 +0~16 246,824 1,527,879 +3,986  
Dec23 230711 132~25 132~25 132~25 132~25 +0~25 1 3 +1  
Mar24 230711 133~31 133~31 133~31 133~31 +0~25        
Total Volume and Open Interest 246,825 1,527,882 +3,987  
Ultra 10-Yr T-Note(CBOT)
Sep23 230711 116~200 117~035 116~185 116~270 +0~080 430,918 1,725,762 +3,949  
Dec23 230711 116~200 116~200 116~200 116~200 +0~080        
Mar24 230711 116~130 116~130 116~130 116~130 +0~080        
Total Volume and Open Interest 430,918 1,725,762 +3,949  
30 Day Federal Funds(CBOT)
Jul23 230711 94.887 94.890 94.887 94.887 unch 22,274 341,217 -1,201  
Aug23 230711 94.700 94.705 94.695 94.700 unch 100,871 325,388 +9,976  
Sep23 230711 94.675 94.685 94.675 94.675 unch 15,197 63,144 +176  
Oct23 230711 94.640 94.650 94.635 94.640 unch 66,553 216,572 +6,824  
Nov23 230711 94.580 94.600 94.565 94.570 -0.010 63,888 218,301 +103  
Dec23 230711 94.615 94.630 94.590 94.590 -0.020 10,932 52,926 +124  
Total Volume and Open Interest 368,070 1,450,240 +19,804  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230711 147.52 147.79 147.52 147.70 +0.18 1,233 17,891 -158 Hover/Click
Dec23 230711 147.60 147.60 147.60 147.60 +0.18       Hover/Click
Mar24 230711 147.60 147.60 147.60 147.60 +0.18       Hover/Click
Total Volume and Open Interest 1,233 17,891 -158  
Euro-Buxl(EUREX)
Sep23 230711 132.80 133.82 131.86 132.16 -0.44 92,336 203,089 -5,717  
Dec23 230711 132.80 133.60 131.74 131.96 -0.32 10 10 +7  
Mar24 230711 131.44 131.44 131.44 131.44 -0.44        
Total Volume and Open Interest 92,346 203,099 -5,710  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230711 131.17 131.58 130.82 130.95 -0.12 771,305 1,277,104 -65,386 Hover/Click
Dec23 230711 130.89 130.89 130.42 130.43 -0.11 8 142 +5 Hover/Click
Mar24 230711 130.43 130.43 130.43 130.43 -0.12       Hover/Click
Total Volume and Open Interest 771,313 1,277,246 -65,381  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230711 114.84 114.99 114.66 114.69 -0.08 639,807 1,434,890 +4,382 Hover/Click
Dec23 230711 115.93 115.93 115.93 115.93 -0.20 0 8 +0 Hover/Click
Mar24 230711 115.69 115.69 115.69 115.69 -0.08       Hover/Click
Total Volume and Open Interest 639,807 1,434,898 +4,382  
Euro-Schatz(EUREX)
Sep23 230711 104.70 104.72 104.62 104.64 -0.05 530,083 1,738,800 -60,015  
Dec23 230711 104.96 104.96 104.87 104.87 -0.05 0 7 +0  
Mar24 230711 104.47 104.47 104.47 104.47 -0.05        
Total Volume and Open Interest 530,083 1,738,807 -60,015  
3-Mth Euribor(EUREX)
Sep23 230711 96.070 96.070 96.070 96.070 -0.005 0 69 +0  
Dec23 230711 95.950 95.950 95.950 95.950 -0.005 1 19 +0  
Mar24 230711 95.965 95.965 95.965 95.965 -0.015 0 125 +0  
Total Volume and Open Interest 1 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230711 93~09 93~10 92~15 92~21 -0~04 192,345 510,845 -2,208 Hover/Click
Dec23 230711 92~29 92~29 92~29 92~29 -0~04       Hover/Click
Total Volume and Open Interest 192,345 510,845 -2,208  
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 230711 96.070 96.075 96.060 96.070 -0.005 89,088 589,232 -4,643  
Dec23 230711 95.960 95.975 95.935 95.945 -0.015 123,019 464,901 +1,190  
Mar24 230711 95.980 96.000 95.945 95.960 -0.020 103,612 484,048 +687  
Total Volume and Open Interest 910,668 3,674,057 -5,570  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230711 95.49 95.54 95.49 95.53 +0.04 35,685 214,709 -11,074  
Dec23 230711 95.23 95.33 95.23 95.32 +0.08 37,686 195,974 -491  
Mar24 230711 95.16 95.27 95.16 95.26 +0.10 38,646 151,817 +769  
Jun24 230711 95.16 95.28 95.16 95.28 +0.12 30,403 121,650 +3,688  
Sep24 230711 95.26 95.39 95.25 95.38 +0.12 19,410 107,411 +3,445  
Dec24 230711 95.43 95.55 95.42 95.55 +0.12 19,123 70,232 +4,957  
Mar25 230711 95.56 95.68 95.55 95.68 +0.12 8,924 38,007 -1,252  
Jun25 230711 95.67 95.78 95.66 95.78 +0.10 5,913 22,711 -360  
Sep25 230711 95.76 95.84 95.75 95.84 +0.09 539 1,528 +233  
Dec25 230711 95.82 95.86 95.82 95.86 +0.08 126 714 +17  
Total Volume and Open Interest 196,500 925,373 -103  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230711 95.72 95.83 95.71 95.82 +0.10 164,741 1,008,448 +1,809  
Dec23 230711 95.82 95.82 95.82 95.82 +0.10        
Total Volume and Open Interest 164,741 1,008,448 +1,809  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230711 95.78 95.90 95.78 95.89 +0.10 163,095 777,817 -11,936  
Dec23 230711 95.89 95.89 95.89 95.89 +0.10        
Total Volume and Open Interest 163,095 777,817 -11,936  
Gold(CMX) Weekly Monthly
Aug23 230711 1930.8 1944.5 1929.8 1937.1 +6.1 214,272 339,767 -8,552 Hover/Click
Oct23 230711 1949.8 1963.5 1949.6 1956.2 +6.1 2,352 14,420 -27 Hover/Click
Dec23 230711 1969.3 1983.2 1968.6 1975.8 +6.1 18,676 94,924 +10,328 Hover/Click
Feb24 230711 1989.2 2003.0 1989.2 1996.1 +6.3 1,160 7,427 +258 Hover/Click
Apr24 230711 2008.9 2021.5 2008.8 2015.5 +6.2 239 3,318 +138 Hover/Click
Jun24 230711 2030.2 2041.0 2027.6 2034.2 +5.8 332 1,732 +61 Hover/Click
Aug24 230711 2052.4 2052.4 2051.8 2052.2 +5.8 14 238 +4 Hover/Click
Oct24 230711 2069.6 2069.6 2069.6 2069.6 +6.1 13 41 -2 Hover/Click
Dec24 230711 2090.8 2094.2 2087.1 2087.1 +6.0 16 722 -6 Hover/Click
Feb25 230711 2104.2 2104.2 2104.2 2104.2 +6.0       Hover/Click
Apr25 230711 2123.3 2123.3 2123.3 2123.3 +6.6       Hover/Click
Jun25 230711 2130.1 2130.1 2130.1 2130.1 +6.8 0 290 +0 Hover/Click
Total Volume and Open Interest 237,370 463,111 +1,936  
Silver(CMX) Weekly Monthly
Jul23 230711 2322.5 2330.5 2308.6 2308.6 -6.5 44 228 -27 Hover/Click
Sep23 230711 2333.5 2359.5 2322.0 2328.1 -6.4 48,811 104,076 +443 Hover/Click
Dec23 230711 2366.5 2391.0 2355.5 2361.1 -6.7 1,435 12,180 +383 Hover/Click
Mar24 230711 2400.0 2417.5 2394.0 2394.4 -6.6 152 1,954 +81 Hover/Click
May24 230711 2439.0 2439.0 2414.5 2415.3 -6.6 21 342 -10 Hover/Click
Jul24 230711 2433.5 2435.4 2433.5 2435.4 -6.6 17 239 +1 Hover/Click
Sep24 230711 2456.5 2456.5 2456.5 2456.5 -6.6 0 10 +0 Hover/Click
Total Volume and Open Interest 50,571 119,738 +893  
Platinum(NYMEX) Weekly Monthly
Jul23 230711 922.5 929.3 922.5 925.6 -3.6 3 53 -25 Hover/Click
Oct23 230711 934.7 943.5 928.1 932.4 -2.4 16,959 69,164 +470 Hover/Click
Jan24 230711 941.5 950.2 936.6 939.5 -2.3 306 1,872 +77 Hover/Click
Apr24 230711 953.0 955.5 945.6 947.1 -2.1 138 372 +54 Hover/Click
Total Volume and Open Interest 17,409 71,522 +574  
Palladium(NYMEX) Weekly Monthly
Sep23 230711 1233.00 1253.50 1213.00 1247.90 +11.20 1,851 14,515 +182 Hover/Click
Dec23 230711 1260.40 1260.40 1260.40 1260.40 +11.20 23 478 +13 Hover/Click
Mar24 230711 1274.00 1274.00 1274.00 1274.00 +12.00 0 89 +0 Hover/Click
Total Volume and Open Interest 1,874 15,084 +195  
Copper(CMX) Weekly Monthly
Jul23 230711 378.10 380.00 374.00 375.35 -1.80 664 2,692 -458 Hover/Click
Sep23 230711 378.90 382.25 375.20 376.60 -1.85 52,196 116,473 -278 Hover/Click
Dec23 230711 380.75 383.95 377.35 378.70 -1.70 5,754 44,350 +581 Hover/Click
Mar24 230711 385.00 385.20 379.15 380.40 -1.55 2,070 18,528 +662 Hover/Click
May24 230711 384.00 385.80 379.90 381.15 -1.60 358 4,332 +130 Hover/Click
Total Volume and Open Interest 61,880 194,781 +664  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230711 34151 34493 34060 34464 +318 137,648 97,227 -507 Hover/Click
Dec23 230711 34461 34792 34368 34774 +320 71 261 -1 Hover/Click
Mar24 230711 35000 35004 35000 35000 +318 1 11 +0 Hover/Click
Jun24 230711 35021 35021 35021 35021 +334       Hover/Click
Total Volume and Open Interest 137,720 97,499 -508  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230711 4445.75 4478.50 4439.00 4473.50 +29.25 1,691,644 2,177,645 -21,727 Hover/Click
Dec23 230711 4491.25 4526.25 4487.25 4521.50 +29.50 1,707 11,512 +467 Hover/Click
Mar24 230711 4552.50 4576.25 4542.25 4572.50 +30.00 28 2,047 +21 Hover/Click
Jun24 230711 4623.00 4623.00 4623.00 4623.00 +30.00 19 1,228 +0 Hover/Click
Total Volume and Open Interest 1,693,641 2,194,390 -20,996  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230711 15195.75 15278.75 15109.50 15260.00 +73.00 555,119 246,421 -4,924 Hover/Click
Dec23 230711 15373.75 15467.50 15301.50 15447.75 +70.00 1,168 5,841 +59 Hover/Click
Mar24 230711 15651.00 15651.00 15525.00 15645.00 +70.00 0 7 +0 Hover/Click
Total Volume and Open Interest 556,287 252,395 -4,865  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230711 2656.50 2688.10 2652.40 2684.40 +28.80 8,809 37,799 +120 Hover/Click
Dec23 230711 2699.60 2699.90 2699.60 2699.60 +28.80       Hover/Click
Mar24 230711 2719.60 2719.60 2719.60 2719.60 +30.60       Hover/Click
Total Volume and Open Interest 8,809 37,799 +120  
Volatility Index(CBOE)
Jul23 230711 15.77 15.83 15.20 15.55 -0.22 102,618 140,333 -8,871  
Aug23 230711 16.72 16.85 16.30 16.58 -0.12 82,534 128,986 +3,675  
Sep23 230711 17.80 17.88 17.40 17.64 -0.02 22,986 50,414 +2,465  
Oct23 230711 18.42 18.45 18.07 18.25 -0.01 8,091 25,222 -35  
Total Volume and Open Interest 227,273 391,486 -2,741  
S & P 600(CME)
Sep23 230711 1232.70 1237.10 1229.20 1233.70 +11.80        
Dec23 230711 1242.90 1242.90 1242.90 1242.90 +11.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230711 1910.70 1931.30 1906.00 1927.80 +18.20 203,378 520,703 -3,865 Hover/Click
Dec23 230711 1929.90 1948.90 1925.60 1947.10 +18.10 187 1,884 -21 Hover/Click
Mar24 230711 1946.50 1965.30 1946.50 1965.30 +18.80       Hover/Click
Total Volume and Open Interest 203,565 522,587 -3,886  
Nikkei 225(CME)
Sep23 230711 32365 32510 32085 32350 +30 9,780 16,151 -13  
Dec23 230711 32085 32335 32005 32210 +40 1 22 +1  
Total Volume and Open Interest 9,781 16,173 -12  
Nikkei 225(SGX) Weekly Monthly
Sep23 230711 32140 32460 32055 32230 +110 51,292 117,392 -2,074  
Dec23 230711 32005 32005 32005 32005 +115 10 9,300 +6  
Mar24 230711 31945 31945 31945 31945 +115 0 581 +0  
Total Volume and Open Interest 51,394 139,783 -2,120  
Nikkei 225 Mini(JPX)
Sep23 230711 32100 32465 32055 32240 +100 1,101,057 380,827 -1,841  
Dec23 230711 31870 32225 31825 32010 +100 19,476 14,818 +1,057  
Mar24 230711 31800 32155 31765 31940 +100 980 3,345 +211  
Total Volume and Open Interest 1,179,891 533,634 +18,731  
Nikkei 225(JPX)
Sep23 230711 32100 32460 32050 32240 +100 79,542 201,150 -2,632  
Dec23 230711 31890 32220 31830 32010 +100 645 40,990 +532  
Mar24 230711 31800 32120 31780 31940 +100 15 4,543 +98  
Total Volume and Open Interest 80,217 291,648 -362  
Nikkei 225(CME) Yen
Sep23 230711 32330 32460 32040 32295 +25 30,191 54,061 -276  
Dec23 230711 31885 32190 31815 32065 +25 7 13 +2  
Mar24 230711 32015 32015 32015 32015 +25        
Total Volume and Open Interest 30,201 54,078 -275  
Nikkei 225(CME) e-Mini Yen
Sep23 230711 32295 32295 32295 32295 +25        
Dec23 230711 32065 32065 32065 32065 +25        
Mar24 230711 32015 32015 32015 32015 +25        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230711 7170.0 7256.0 7167.0 7227.5 +75.5 71,028 213,514 +15,188  
Aug23 230711 7205.0 7274.0 7199.0 7247.0 +75.5 913 36 +16  
Sep23 230711 7264.0 7277.5 7263.5 7268.0 +77.0 6 847 -11  
Dec23 230711 7318.5 7318.5 7318.5 7318.5 +76.5        
Mar24 230711 7386.0 7386.0 7386.0 7386.0 +78.5        
Jun24 230711 7301.5 7301.5 7301.5 7301.5 +79.0        
Total Volume and Open Interest 71,947 214,398 +15,193  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230711 18548 18849 18507 18645 +101 130,766 114,124 -1,124  
Aug23 230711 18592 18888 18557 18688 +108 722 679 +286  
Sep23 230711 18585 18868 18585 18680 +103 140 3,707 +18  
Total Volume and Open Interest 131,717 128,574 -841  
DAX(EUREX) Weekly Monthly
Sep23 230711 15794.0 15942.0 15761.0 15892.0 +131.0 70,981 80,782 -1,000  
Dec23 230711 16000.0 16051.0 15915.0 16044.0 +132.0 41 71 -8  
Mar24 230711 16212.0 16212.0 16212.0 16212.0 +135.0        
Total Volume and Open Interest 71,022 80,853 -1,008  
Mini-DAX(EUREX)
Sep23 230711 15798.0 15939.0 15761.0 15892.0 +131.0 40,955 11,777 -161  
Dec23 230711 16000.0 16077.0 15970.0 16044.0 +132.0 56 54 +22  
Mar24 230711 16212.0 16212.0 16212.0 16212.0 +135.0 1 1 +1  
Total Volume and Open Interest 41,012 11,832 -138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230711 4284 4327 4282 4310 +32 944,394 3,165,548 -74,795  
Dec23 230711 4314 4349 4312 4338 +32 213 73,025 -66  
Mar24 230711 4370 4370 4370 4370 +33 0 14,396 +0  
Total Volume and Open Interest 944,607 3,269,180 -74,861  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230711 10962 11008 10935 10995 +41 35,944 142,112 +1,191  
Dec23 230711 11011 11030 11011 11030 +42 5 657 +4  
Mar24 230711 10981 10981 10981 10981 +42 2 16 +0  
Total Volume and Open Interest 35,951 142,785 +1,195  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230711 7258.50 7291.00 7232.00 7272.00 +3.00 110,214 573,836 +820  
Dec23 230711 7333.00 7334.00 7333.00 7334.00 -1.00 376 461 +295  
Mar24 230711 7409.50 7409.50 7387.50 7387.50 -1.00 0 6 +0  
Total Volume and Open Interest 110,590 574,441 +1,115  
SPI 200(SFE) Weekly Monthly
Sep23 230711 6969.0 7067.0 6969.0 7061.0 +98.0 64,323 252,295 -18  
Dec23 230711 7057.0 7108.0 7057.0 7108.0 +99.0 3 494 +1  
Mar24 230711 7041.0 7041.0 7041.0 7041.0 +99.0        
Total Volume and Open Interest 64,327 253,053 -17  
FTSE MIB(ISE)
Sep23 230711 28025.00 28230.00 27915.00 28144.00 +191.00 18,874 90,685 -1,531  
Dec23 230711 28120.00 28220.00 28100.00 28176.00 +188.00 34 484 +20  
Mar24 230711 28071.00 28071.00 28071.00 28071.00 +188.00        
Total Volume and Open Interest 18,908 91,169 -1,511  
KOSPI 200(KFE)
Sep23 230711 335.20 339.00 334.70 338.85 +6.00 288,440 294,700 +2,626  
Dec23 230711 337.00 340.85 336.60 340.85 +6.30 528 24,849 -14  
Mar24 230711 337.20 337.20 337.20 337.20 +1.75 30 13,068 -15  
Total Volume and Open Interest 289,009 354,678 +3,296  
GSCI(CME) Weekly Monthly
Jul23 230711 553.50 559.80 553.50 557.85 +6.55 1 547 +0  
Aug23 230711 552.00 557.00 551.95 555.00 +5.80        
Sep23 230711 557.50 557.50 557.50 557.50 +10.80        
Total Volume and Open Interest 1 547 +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!!!