Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230712 1545.50 1545.50 1477.00 1488.50 -32.00 94 345 -46 Hover/Click
Aug23 230712 1470.75 1489.75 1439.50 1444.25 -27.25 23,023 67,624 -2,527 Hover/Click
Sep23 230712 1384.25 1403.50 1352.75 1355.75 -29.50 12,606 48,710 +593 Hover/Click
Nov23 230712 1359.50 1378.00 1325.00 1327.75 -32.50 98,600 295,897 +164 Hover/Click
Jan24 230712 1364.75 1382.75 1331.00 1334.00 -31.50 14,350 61,231 +961 Hover/Click
Mar24 230712 1349.00 1366.75 1318.00 1322.25 -28.25 9,888 68,076 +444 Hover/Click
May24 230712 1342.00 1358.25 1310.75 1315.25 -27.25 5,402 37,334 +813 Hover/Click
Jul24 230712 1339.25 1352.75 1306.75 1311.50 -26.25 2,673 21,249 +618 Hover/Click
Aug24 230712 1325.25 1326.50 1284.00 1288.50 -25.25 148 1,243 +71 Hover/Click
Sep24 230712 1276.75 1276.75 1239.75 1244.50 -24.00 24 994 +5 Hover/Click
Nov24 230712 1253.75 1265.00 1220.00 1227.00 -24.00 818 11,488 +191 Hover/Click
Jan25 230712 1246.50 1260.25 1224.75 1230.25 -23.75 2 92 +0 Hover/Click
Mar25 230712 1220.00 1220.00 1217.75 1220.00 -24.75 0 5 +0 Hover/Click
May25 230712 1205.00 1214.25 1205.00 1214.25 -24.75 3 860 +3 Hover/Click
Total Volume and Open Interest 167,631 615,511 +1,290  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230712 426.60 435.20 421.40 421.40 -0.90 76 305 -72 Hover/Click
Aug23 230712 416.20 425.60 409.70 410.90 -5.30 16,495 73,917 -1,827 Hover/Click
Sep23 230712 409.00 417.00 400.90 401.70 -6.90 14,519 65,192 +1,034 Hover/Click
Oct23 230712 400.90 407.80 391.40 392.40 -8.50 9,214 45,513 +1,509 Hover/Click
Dec23 230712 398.60 405.90 389.60 390.40 -8.70 36,324 191,343 +42 Hover/Click
Jan24 230712 396.30 402.90 387.10 387.70 -8.60 9,247 43,478 +520 Hover/Click
Mar24 230712 388.90 394.50 380.70 381.10 -7.80 5,424 28,052 -56 Hover/Click
May24 230712 384.60 389.00 375.50 376.00 -7.60 2,421 16,260 +159 Hover/Click
Jul24 230712 384.50 387.90 374.70 375.10 -7.60 1,211 7,976 +9 Hover/Click
Aug24 230712 380.40 384.30 371.90 372.20 -7.60 261 1,960 +9 Hover/Click
Total Volume and Open Interest 95,467 479,148 +1,370  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230712 69.41 69.60 68.68 68.68 +0.15 31 290 -570 Hover/Click
Aug23 230712 65.08 65.90 63.20 64.34 -0.29 35,788 76,054 -2,035 Hover/Click
Sep23 230712 62.70 63.37 60.85 61.79 -0.35 28,411 58,410 -92 Hover/Click
Oct23 230712 61.10 61.81 59.24 60.11 -0.50 13,128 43,371 +1,549 Hover/Click
Dec23 230712 60.44 61.10 58.51 59.36 -0.57 63,905 189,293 +4,937 Hover/Click
Jan24 230712 59.74 60.65 58.10 58.90 -0.64 11,357 42,003 -42 Hover/Click
Mar24 230712 59.15 59.94 57.46 58.22 -0.69 12,230 33,591 +367 Hover/Click
May24 230712 58.67 59.24 56.83 57.56 -0.70 5,082 18,574 +1,168 Hover/Click
Jul24 230712 57.94 58.56 56.26 56.93 -0.74 3,135 22,350 +18 Hover/Click
Aug24 230712 57.52 57.79 55.59 56.18 -0.80 307 2,014 +14 Hover/Click
Total Volume and Open Interest 173,769 493,870 +5,339  
Canola(WCE) Weekly Monthly
Jul23 230712 797.5 797.5 797.5 797.5 +29.3 0 2 -549 Hover/Click
Nov23 230712 787.0 806.9 787.0 797.5 +10.4 24,242 143,556 -2,561 Hover/Click
Jan24 230712 791.4 809.0 790.6 799.0 +9.0 6,381 32,680 -27 Hover/Click
Mar24 230712 788.3 804.6 787.6 795.7 +8.3 3,381 16,896 +1,455 Hover/Click
May24 230712 782.1 799.0 779.2 789.7 +8.3 1,548 6,929 +209 Hover/Click
Total Volume and Open Interest 36,478 205,815 -1,182  
Corn(CBOT) Weekly Monthly
Jul23 230712 573.00 576.50 547.25 549.75 -22.00 518 1,007 -234 Hover/Click
Sep23 230712 493.75 499.25 474.00 476.25 -18.25 76,776 425,046 -6,774 Hover/Click
Dec23 230712 500.50 505.50 481.75 483.75 -17.75 98,767 538,090 -3,674 Hover/Click
Mar24 230712 512.25 516.75 493.75 495.25 -17.50 17,598 125,220 +2,030 Hover/Click
May24 230712 519.00 523.50 501.25 502.50 -17.00 3,558 38,408 +438 Hover/Click
Jul24 230712 522.00 526.75 505.00 506.25 -16.50 3,347 63,625 +281 Hover/Click
Sep24 230712 506.25 510.75 492.25 494.75 -12.50 788 11,974 +276 Hover/Click
Dec24 230712 503.75 508.00 491.00 496.00 -9.25 1,719 44,572 +229 Hover/Click
Mar25 230712 513.00 516.75 502.25 506.00 -8.50 28 1,430 +0 Hover/Click
May25 230712 516.00 516.00 507.25 511.00 -8.25 0 71 +0 Hover/Click
Total Volume and Open Interest 203,123 1,251,843 -7,433  
Wheat(CBOT) Weekly Monthly
Jul23 230712 645.00 645.00 621.25 621.25 -28.25 23 265 -17 Hover/Click
Sep23 230712 658.00 662.50 632.00 632.75 -27.75 46,427 149,390 +1,081 Hover/Click
Dec23 230712 674.50 680.00 651.25 652.25 -25.75 20,228 85,668 -140 Hover/Click
Mar24 230712 689.75 694.25 667.50 668.25 -24.00 7,321 31,633 -9 Hover/Click
May24 230712 696.50 701.50 676.50 677.25 -22.25 2,249 9,870 -205 Hover/Click
Jul24 230712 700.00 704.25 681.25 681.75 -20.50 509 15,490 +42 Hover/Click
Total Volume and Open Interest 76,954 298,274 +734  
Wheat(KCBT) Weekly Monthly
Jul23 230712 829.00 829.00 801.75 804.25 -14.00 51 54 -106 Hover/Click
Sep23 230712 815.00 827.75 792.00 803.00 -14.00 21,429 77,582 -169 Hover/Click
Dec23 230712 820.00 836.50 796.25 807.00 -13.50 8,721 44,367 +105 Hover/Click
Mar24 230712 820.50 830.00 793.00 802.50 -14.75 4,708 24,373 +1,173 Hover/Click
May24 230712 808.50 816.50 784.75 791.75 -16.25 586 3,185 +56 Hover/Click
Jul24 230712 782.00 789.25 762.50 767.75 -14.00 179 3,574 +10 Hover/Click
Sep24 230712 779.50 781.50 760.00 764.50 -11.50 18 895 +7 Hover/Click
Total Volume and Open Interest 35,696 154,858 +1,076  
Wheat(MGE) Weekly Monthly
Jul23 230712 839.00 839.00 839.00 839.00 -14.00 4 0 -9 Hover/Click
Sep23 230712 863.25 871.50 845.50 853.50 -10.50 4,759 28,361 +637 Hover/Click
Dec23 230712 867.75 876.25 851.50 859.50 -8.50 965 13,421 +42 Hover/Click
Mar24 230712 877.00 878.25 856.75 864.50 -8.50 113 3,618 +31 Hover/Click
May24 230712 858.25 864.50 852.00 859.25 -8.25 33 260 +4 Hover/Click
Jul24 230712 847.00 847.00 837.00 839.00 +4.00 0 120 +0 Hover/Click
Total Volume and Open Interest 5,875 46,097 +706  
Oats(CBOT) Weekly Monthly
Jul23 230712 394.75 394.75 394.75 394.75 -20.00 7 7 +6 Hover/Click
Sep23 230712 428.25 432.75 403.00 407.25 -20.75 108 1,298 +16 Hover/Click
Dec23 230712 440.00 442.00 414.75 419.25 -20.50 526 2,374 +234 Hover/Click
Mar24 230712 431.00 431.00 431.00 431.00 -19.50 6 257 -6 Hover/Click
Total Volume and Open Interest 647 3,949 +250  
Rough Rice(CBOT) Weekly Monthly
Jul23 230712 19.15 19.50 18.85 19.19 +0.03 18 154 -22 Hover/Click
Sep23 230712 14.74 14.89 14.57 14.81 +0.04 243 7,317 +30 Hover/Click
Nov23 230712 14.93 15.03 14.75 14.98 +0.03 61 969 +36 Hover/Click
Jan24 230712 15.00 15.15 14.99 15.15 +0.05 2 80 +2 Hover/Click
Total Volume and Open Interest 324 8,523 +46  
Live Cattle(CME) Weekly Monthly
Aug23 230712 179.000 181.185 176.535 176.880 -1.950 41,149 117,199 -9,283 Hover/Click
Oct23 230712 181.785 184.350 179.935 180.250 -1.485 33,142 103,152 +5,096 Hover/Click
Dec23 230712 184.985 187.235 183.130 183.380 -1.605 10,540 60,970 +679 Hover/Click
Feb24 230712 188.200 190.100 186.435 186.650 -1.550 6,659 28,566 +1,126 Hover/Click
Apr24 230712 189.750 191.485 188.150 188.350 -1.400 4,485 18,127 +1,159 Hover/Click
Jun24 230712 182.500 184.150 180.900 181.330 -0.970 2,260 14,430 +943 Hover/Click
Total Volume and Open Interest 98,590 347,091 -197  
Feeder Cattle(CME) Weekly Monthly
Aug23 230712 247.050 251.300 245.535 246.580 -0.570 7,002 24,821 -917 Hover/Click
Sep23 230712 250.300 254.330 248.600 249.285 -1.015 4,447 12,557 +142 Hover/Click
Oct23 230712 252.100 256.025 250.380 250.830 -1.270 2,869 7,864 +208 Hover/Click
Nov23 230712 252.500 256.335 250.735 251.000 -1.435 1,785 7,344 -53 Hover/Click
Jan24 230712 251.000 254.285 248.785 249.150 -1.430 1,296 5,079 +288 Hover/Click
Mar24 230712 251.150 253.985 249.035 249.350 -1.300 461 1,896 +89 Hover/Click
Apr24 230712 253.935 256.400 252.080 252.080 -1.220 132 778 +23 Hover/Click
Total Volume and Open Interest 18,047 60,759 -207  
Lean Hogs(CME) Weekly Monthly
Jul23 230712 101.750 102.480 100.750 101.180 -0.100 4,542 11,438 -497 Hover/Click
Aug23 230712 98.680 99.000 94.930 95.350 -2.230 31,144 59,109 -6,743 Hover/Click
Oct23 230712 83.750 84.400 82.100 82.180 -0.800 22,294 48,621 +1,794 Hover/Click
Dec23 230712 76.800 77.130 75.050 75.130 -1.250 9,768 37,110 +1,257 Hover/Click
Feb24 230712 80.630 80.950 78.950 79.130 -1.020 4,468 21,424 +755 Hover/Click
Apr24 230712 84.800 85.030 83.430 83.850 -0.780 2,588 12,005 +636 Hover/Click
May24 230712 88.600 88.750 87.250 87.500 -1.230 50 630 +14  
Jun24 230712 94.800 95.000 93.600 93.950 -0.850 1,103 4,473 +312 Hover/Click
Total Volume and Open Interest 76,819 196,363 -2,033  
Class III Milk(CME) Weekly Monthly
Jul23 230712 13.95 14.00 13.80 13.87 -0.11 504 6,933 -9 Hover/Click
Aug23 230712 15.29 15.35 14.75 14.82 -0.41 784 7,441 -10 Hover/Click
Sep23 230712 16.43 16.43 15.72 15.76 -0.52 385 3,933 -44 Hover/Click
Oct23 230712 17.10 17.10 16.70 16.75 -0.34 52 2,248 -2 Hover/Click
Nov23 230712 17.53 17.57 17.31 17.31 -0.15 7 1,708 +5 Hover/Click
Dec23 230712 17.55 17.55 17.38 17.53 unch 19 1,432 +10 Hover/Click
Jan24 230712 17.50 17.53 17.44 17.46 -0.24 9 481 +5 Hover/Click
Feb24 230712 17.52 17.56 17.52 17.56 -0.14 4 416 +4 Hover/Click
Mar24 230712 17.61 17.61 17.61 17.61 -0.14 2 413 +2 Hover/Click
Apr24 230712 17.75 17.75 17.75 17.75 unch 7 282 +5 Hover/Click
May24 230712 17.75 17.75 17.75 17.75 unch 2 276 +0 Hover/Click
Jun24 230712 17.78 17.78 17.78 17.78 unch 4 279 +4 Hover/Click
Jul24 230712 17.85 17.85 17.85 17.85 unch 1 96 +1 Hover/Click
Total Volume and Open Interest 1,789 26,211 -29  
Cocoa(ICE) Weekly Monthly
Jul23 230712 3293 3305 3293 3299 +3 2 309 -2 Hover/Click
Sep23 230712 3347 3362 3310 3339 +7 14,009 154,685 -20 Hover/Click
Dec23 230712 3363 3371 3323 3351 +6 7,784 108,369 +1,015 Hover/Click
Mar24 230712 3340 3347 3306 3330 +5 2,961 53,884 +522 Hover/Click
May24 230712 3311 3320 3279 3303 +8 929 14,887 +87 Hover/Click
Jul24 230712 3270 3292 3251 3274 +10 521 9,438 -68 Hover/Click
Sep24 230712 3233 3257 3215 3239 +11 242 4,760 -7 Hover/Click
Total Volume and Open Interest 26,591 348,275 +1,636  
Coffee "C"(ICE) Weekly Monthly
Jul23 230712 158.75 158.75 158.75 158.75 -0.55 2 144 +0 Hover/Click
Sep23 230712 158.10 159.25 156.45 157.00 -0.55 14,778 95,274 -1,315 Hover/Click
Dec23 230712 157.70 158.65 156.00 156.45 -0.55 7,546 48,222 +842 Hover/Click
Mar24 230712 158.35 159.30 156.70 157.10 -0.50 2,868 22,706 -95 Hover/Click
May24 230712 159.60 160.40 157.90 158.15 -0.55 1,054 9,758 -70 Hover/Click
Jul24 230712 160.60 161.35 159.10 159.30 -0.60 406 5,010 +22 Hover/Click
Total Volume and Open Interest 26,924 189,599 -519  
Orange Juice(ICE) Weekly Monthly
Sep23 230712 267.05 274.60 267.05 272.40 +5.05 643 7,779 +217 Hover/Click
Nov23 230712 263.00 264.00 260.85 262.45 +5.25 62 880 +26 Hover/Click
Jan24 230712 256.75 256.75 255.50 255.70 +3.75 6 504 +0 Hover/Click
Mar24 230712 250.60 250.60 249.55 249.55 +3.35 0 19 +0 Hover/Click
May24 230712 240.05 240.05 239.85 240.05 +3.35 0 7 +0 Hover/Click
Jul24 230712 233.70 233.70 233.50 233.70 +3.35       Hover/Click
Total Volume and Open Interest 759 9,408 +213  
Sugar #11(ICE) Weekly Monthly
Oct23 230712 23.53 24.00 23.31 23.91 +0.38 41,256 386,843 -2,829 Hover/Click
Mar24 230712 23.68 24.09 23.48 24.03 +0.37 21,391 215,284 +1,915 Hover/Click
May24 230712 22.37 22.75 22.17 22.69 +0.36 7,053 91,988 +1,224 Hover/Click
Jul24 230712 21.65 22.03 21.48 21.98 +0.38 4,692 95,391 +514 Hover/Click
Oct24 230712 21.22 21.58 21.07 21.55 +0.38 1,526 42,385 +5 Hover/Click
Mar25 230712 20.95 21.34 20.84 21.32 +0.39 720 24,180 -166 Hover/Click
May25 230712 19.74 20.03 19.63 20.03 +0.31 176 6,243 -51 Hover/Click
Jul25 230712 19.05 19.30 18.95 19.29 +0.25 275 6,467 +56 Hover/Click
Total Volume and Open Interest 77,233 877,431 +695  
London Cocoa(LCE) Weekly Monthly
Jul23 230712 2704 2705 2623 2624 -68 1,369 4,570 -1,183 Hover/Click
Sep23 230712 2610 2616 2565 2569 -35 7,308 94,331 +195 Hover/Click
Dec23 230712 2563 2565 2518 2523 -32 3,843 61,174 +271 Hover/Click
Mar24 230712 2497 2503 2461 2465 -28 2,721 99,970 +315 Hover/Click
May24 230712 2457 2458 2421 2424 -24 1,060 29,815 -89 Hover/Click
Jul24 230712 2415 2415 2386 2390 -23 733 13,527 -111 Hover/Click
Sep24 230712 2374 2375 2356 2359 -23 604 7,111 +193 Hover/Click
Total Volume and Open Interest 18,078 317,233 -338  
London Sugar(LCE) Weekly Monthly
Aug23 230712 683.60 692.60 672.20 687.10 +8.40 6,334 9,671 -1,909 Hover/Click
Oct23 230712 662.90 670.00 654.90 667.70 +8.00 5,919 31,288 +830 Hover/Click
Dec23 230712 651.90 660.40 646.50 658.90 +7.30 2,150 18,515 +525 Hover/Click
Mar24 230712 646.10 651.70 639.00 651.00 +7.30 842 10,357 +224 Hover/Click
May24 230712 634.60 641.00 629.70 640.30 +7.40 498 7,123 -80 Hover/Click
Total Volume and Open Interest 15,836 83,934 -396  
Cotton(ICE) Weekly Monthly
Oct23 230712 83.53 83.97 82.26 82.51 -0.44 3 73 -43 Hover/Click
Dec23 230712 82.12 83.10 81.34 81.65 -0.47 19,260 119,848 -2,494 Hover/Click
Mar24 230712 81.92 82.70 81.31 81.73 -0.15 4,956 26,187 +153 Hover/Click
May24 230712 81.93 82.48 81.28 81.77 -0.11 1,390 7,128 -21 Hover/Click
Jul24 230712 81.88 82.18 81.17 81.67 -0.09 564 5,656 +46 Hover/Click
Oct24 230712 79.39 79.39 79.39 79.39 -0.13       Hover/Click
Total Volume and Open Interest 26,368 168,977 -2,297  
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 230712 74.83 76.15 74.67 75.75 +0.92 301,014 262,839 -21,368 Hover/Click
Sep23 230712 74.70 75.94 74.53 75.54 +0.83 143,741 325,858 +2,822 Hover/Click
Oct23 230712 74.44 75.61 74.26 75.25 +0.81 64,054 179,541 +2,964 Hover/Click
Nov23 230712 74.06 75.23 73.95 74.91 +0.80 40,389 75,116 -2,733 Hover/Click
Dec23 230712 73.69 74.83 73.58 74.54 +0.78 87,149 207,958 -40 Hover/Click
Jan24 230712 73.41 74.40 73.24 74.16 +0.75 16,048 59,488 +824 Hover/Click
Feb24 230712 73.13 73.95 72.89 73.78 +0.73 6,437 32,300 +521 Hover/Click
Mar24 230712 72.58 73.56 72.58 73.40 +0.70 15,649 59,076 -1,886 Hover/Click
Apr24 230712 72.43 73.16 72.24 73.03 +0.67 1,654 23,874 +279 Hover/Click
May24 230712 71.95 72.78 71.90 72.67 +0.65 1,528 20,281 +57 Hover/Click
Jun24 230712 71.57 72.46 71.51 72.30 +0.60 32,832 122,828 +3,431 Hover/Click
Jul24 230712 71.29 72.02 71.21 71.92 +0.58 1,747 21,098 -68 Hover/Click
Aug24 230712 71.10 71.54 71.10 71.54 +0.54 701 14,783 -154 Hover/Click
Sep24 230712 71.07 71.26 70.83 71.17 +0.52 5,879 38,703 +612 Hover/Click
Oct24 230712 70.83 70.83 70.50 70.83 +0.50 325 13,105 -4 Hover/Click
Nov24 230712 70.48 70.51 70.33 70.51 +0.48 424 16,993 +58 Hover/Click
Total Volume and Open Interest 754,854 1,783,320 -14,504  
e-miNY Crude Oil(NYM)
Aug23 230712 74.775 76.125 74.675 75.750 +0.925 10,791 2,668 -186  
Sep23 230712 74.650 75.925 74.550 75.550 +0.850 974 893 -6  
Oct23 230712 74.375 75.600 74.275 75.250 +0.800 39 165 +12  
Nov23 230712 74.550 75.200 73.975 74.900 +0.800 5 29 +0  
Dec23 230712 73.775 74.800 73.600 74.550 +0.800 86 366 -6  
Jan24 230712 73.325 74.375 73.275 74.150 +0.750 9 28 -1  
Feb24 230712 72.950 73.775 72.950 73.775 +0.725 2 15 +0  
Mar24 230712 73.600 73.600 73.400 73.400 +0.700 3 10 +1  
Apr24 230712 73.025 73.025 73.025 73.025 +0.675 1 4 +1  
May24 230712 72.675 72.675 72.675 72.675 +0.650        
Total Volume and Open Interest 11,917 4,300 -183  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230712 257.69 262.51 257.14 259.96 +1.59 41,615 66,544 -2,494 Hover/Click
Sep23 230712 256.80 261.51 256.27 259.20 +1.73 32,828 57,639 +3,042 Hover/Click
Oct23 230712 255.92 260.56 255.47 258.47 +1.75 15,521 37,779 +613 Hover/Click
Nov23 230712 254.89 259.07 254.42 257.37 +1.75 8,153 28,950 -219 Hover/Click
Dec23 230712 253.28 257.53 253.02 255.95 +1.75 9,034 41,600 -193 Hover/Click
Jan24 230712 252.41 256.30 252.10 255.00 +1.73 3,621 14,939 +27 Hover/Click
Feb24 230712 252.46 254.70 251.48 253.59 +1.66 2,281 8,018 +394 Hover/Click
Mar24 230712 248.86 252.40 248.86 251.48 +1.59 2,374 12,737 +299 Hover/Click
Apr24 230712 246.14 249.65 246.14 248.73 +1.58 1,342 7,484 +293 Hover/Click
May24 230712 246.28 247.56 244.88 246.75 +1.56 1,307 3,882 +207 Hover/Click
Jun24 230712 242.70 246.03 242.61 245.19 +1.55 1,366 15,842 -3 Hover/Click
Jul24 230712 243.86 245.07 242.68 244.49 +1.54 252 1,781 -16 Hover/Click
Aug24 230712 243.75 244.01 243.56 244.01 +1.51 206 1,103 +36 Hover/Click
Sep24 230712 243.63 243.63 243.63 243.63 +1.46 182 1,741 +30 Hover/Click
Total Volume and Open Interest 120,755 315,948 +2,205  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230712 261.89 267.88 261.73 266.70 +4.43 51,906 85,038 -4,071 Hover/Click
Sep23 230712 254.50 260.41 254.21 259.35 +4.57 41,761 85,834 +1,778 Hover/Click
Oct23 230712 231.83 236.95 231.60 236.15 +3.80 21,742 55,301 +2,288 Hover/Click
Nov23 230712 225.54 229.80 224.87 229.14 +3.38 10,353 30,492 +454 Hover/Click
Dec23 230712 221.00 224.95 220.35 224.43 +3.12 7,193 25,364 +1,191 Hover/Click
Jan24 230712 219.11 222.86 218.56 222.49 +3.06 3,524 21,623 +135 Hover/Click
Feb24 230712 219.33 222.65 219.28 222.55 +3.07 1,876 7,580 +222 Hover/Click
Mar24 230712 219.97 223.94 219.81 223.70 +3.09 1,056 8,335 +225 Hover/Click
Apr24 230712 237.98 240.16 237.08 240.07 +2.93 647 3,860 +31 Hover/Click
May24 230712 237.07 239.34 237.07 239.34 +2.66 532 1,480 +106 Hover/Click
Total Volume and Open Interest 141,611 336,202 +2,494  
e-miNY RBOB Gasoline(NYM)
Aug23 230712 262.30 266.70 262.30 266.70 +4.43 0 2 +0  
Sep23 230712 259.35 259.35 259.35 259.35 +4.57        
Oct23 230712 236.15 236.15 236.15 236.15 +3.80        
Nov23 230712 229.14 229.14 229.14 229.14 +3.38        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230712 2.739 2.750 2.618 2.632 -0.099 124,495 157,574 -9,091 Hover/Click
Sep23 230712 2.697 2.712 2.586 2.597 -0.095 72,912 291,317 +1,595 Hover/Click
Oct23 230712 2.784 2.791 2.667 2.683 -0.095 37,020 103,227 -396 Hover/Click
Nov23 230712 3.200 3.210 3.086 3.105 -0.089 23,121 87,315 +191 Hover/Click
Dec23 230712 3.589 3.628 3.513 3.519 -0.100 6,626 48,728 -91 Hover/Click
Jan24 230712 3.801 3.845 3.744 3.757 -0.079 13,803 81,296 +387 Hover/Click
Feb24 230712 3.732 3.771 3.676 3.685 -0.079 2,960 36,813 +201 Hover/Click
Mar24 230712 3.488 3.502 3.409 3.415 -0.079 4,365 68,972 +465 Hover/Click
Apr24 230712 3.165 3.198 3.116 3.124 -0.065 4,732 62,894 -24 Hover/Click
May24 230712 3.155 3.174 3.100 3.112 -0.058 3,735 31,680 +832 Hover/Click
Jun24 230712 3.259 3.269 3.200 3.214 -0.050 1,299 14,968 +42 Hover/Click
Jul24 230712 3.355 3.377 3.312 3.328 -0.044 2,319 14,253 -52 Hover/Click
Aug24 230712 3.421 3.421 3.360 3.375 -0.043 1,902 13,219 +353 Hover/Click
Sep24 230712 3.398 3.398 3.329 3.346 -0.044 910 12,528 +10 Hover/Click
Oct24 230712 3.452 3.473 3.403 3.420 -0.043 1,605 37,238 +169 Hover/Click
Nov24 230712 3.785 3.798 3.737 3.749 -0.044 826 13,854 +265 Hover/Click
Total Volume and Open Interest 303,886 1,240,619 -5,113  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230712 79.32 80.55 79.21 80.11 +0.71 288,399 472,344 -29,685 Hover/Click
Oct23 230712 78.97 80.18 78.85 79.79 +0.72 151,509 393,155 +14,971 Hover/Click
Nov23 230712 78.55 79.72 78.44 79.39 +0.74 86,690 216,588 +4,004 Hover/Click
Dec23 230712 78.13 79.27 78.02 78.98 +0.75 126,472 289,884 -1,403 Hover/Click
Jan24 230712 77.76 78.81 77.61 78.57 +0.75 26,682 91,926 -1,213 Hover/Click
Feb24 230712 77.35 78.37 77.22 78.16 +0.74 19,983 94,594 +882 Hover/Click
Mar24 230712 76.98 77.97 76.86 77.78 +0.72 21,484 84,499 +942 Hover/Click
Apr24 230712 76.71 77.62 76.59 77.44 +0.70 5,957 27,864 +1,044 Hover/Click
May24 230712 76.46 77.29 76.29 77.12 +0.69 3,270 33,339 -358 Hover/Click
Jun24 230712 76.05 76.97 75.97 76.80 +0.67 30,050 105,378 -1,006 Hover/Click
Jul24 230712 75.83 76.60 75.73 76.48 +0.64 983 20,033 +32 Hover/Click
Aug24 230712 75.54 76.21 75.48 76.17 +0.61 1,224 18,663 -468 Hover/Click
Sep24 230712 75.56 75.97 75.53 75.87 +0.59 2,964 29,103 +587 Hover/Click
Oct24 230712 75.57 75.57 75.57 75.57 +0.57 277 14,426 +28 Hover/Click
Total Volume and Open Interest 826,173 2,229,923 -8,111  
Gas Oil(ICE) Weekly Monthly
Jul23 230712 755.75 767.75 754.50 761.25 unch 21,341 16,664 -13,285 Hover/Click
Aug23 230712 745.75 762.00 744.00 754.25 +5.25 77,230 141,638 -3,700 Hover/Click
Sep23 230712 741.75 756.00 740.00 749.00 +4.50 49,438 96,571 +4,569 Hover/Click
Oct23 230712 740.25 753.25 738.50 747.00 +4.25 26,308 92,034 -198 Hover/Click
Nov23 230712 734.50 746.50 733.00 741.00 +4.25 19,902 49,722 +4,080 Hover/Click
Dec23 230712 725.00 737.00 723.75 732.00 +4.25 30,475 105,839 -1,801 Hover/Click
Jan24 230712 723.50 733.00 720.75 728.25 +3.75 5,561 28,487 +1,245 Hover/Click
Feb24 230712 718.50 729.25 718.00 724.75 +3.50 2,736 18,333 +985 Hover/Click
Mar24 230712 714.75 724.50 714.50 720.75 +3.25 4,129 32,261 -431 Hover/Click
Apr24 230712 712.25 720.75 710.50 716.75 +3.25 540 12,313 +34 Hover/Click
Total Volume and Open Interest 245,003 696,986 -8,222  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230712 74.78 76.14 74.70 75.75 +0.92 30,542 68,836 -887 Hover/Click
Sep23 230712 74.67 75.94 74.56 75.54 +0.83 45,641 93,819 -3,756 Hover/Click
Oct23 230712 74.46 75.60 74.29 75.25 +0.81 30,452 62,998 +3,062 Hover/Click
Nov23 230712 74.13 75.17 74.01 74.91 +0.80 13,190 28,355 +111 Hover/Click
Dec23 230712 73.78 74.74 73.76 74.54 +0.78 12,675 79,942 +52 Hover/Click
Jan24 230712 73.64 74.25 73.64 74.16 +0.75 2,567 14,244 +114 Hover/Click
Feb24 230712 73.44 73.83 73.44 73.78 +0.73 1,006 7,793 -122 Hover/Click
Mar24 230712 73.07 73.40 73.07 73.40 +0.70 1,108 13,347 -198 Hover/Click
Apr24 230712 72.90 73.03 72.90 73.03 +0.67 260 5,501 +2 Hover/Click
May24 230712 72.55 72.67 72.55 72.67 +0.65 231 3,863 -33 Hover/Click
Jun24 230712 71.70 72.30 71.70 72.30 +0.60 3,778 36,155 +390 Hover/Click
Jul24 230712 71.92 71.92 71.92 71.92 +0.58 132 4,722 +109 Hover/Click
Aug24 230712 71.54 71.54 71.54 71.54 +0.54 65 4,042 +51 Hover/Click
Sep24 230712 71.17 71.17 71.17 71.17 +0.52 332 9,470 +124 Hover/Click
Oct24 230712 70.83 70.83 70.83 70.83 +0.50 50 2,014 +50 Hover/Click
Nov24 230712 70.51 70.51 70.51 70.51 +0.48 50 3,058 +50 Hover/Click
Total Volume and Open Interest 146,477 527,040 -1,348  
US Dollar Index(ICE) Weekly Monthly
Sep23 230712 101.295 101.295 100.180 100.192 -1.210 13,109 27,933 +1,476 Hover/Click
Dec23 230712 100.750 100.875 99.880 99.880 -1.223 39 440 +7 Hover/Click
Mar24 230712 99.525 99.525 99.525 99.525 -1.222 0 4 +0 Hover/Click
Total Volume and Open Interest 13,148 28,377 +1,483  
Australian Dollar(CME) Weekly Monthly
Sep23 230712 67.01 68.11 66.97 68.08 +1.14 72,967 150,728 +1,911 Hover/Click
Dec23 230712 67.32 68.29 67.16 68.26 +1.14 196 805 +141 Hover/Click
Mar24 230712 67.85 68.40 67.85 68.40 +1.15 2 90 +0 Hover/Click
Total Volume and Open Interest 73,239 152,487 +2,028  
British Pound(CME) Weekly Monthly
Sep23 230712 129.31 130.05 129.08 129.97 +0.65 103,705 213,859 +3,417 Hover/Click
Dec23 230712 129.22 129.92 128.98 129.86 +0.66 796 11,521 +202 Hover/Click
Mar24 230712 129.22 129.69 129.22 129.69 +0.71 8 229 +5 Hover/Click
Total Volume and Open Interest 104,618 227,789 +3,616  
Canadian Dollar(CME) Weekly Monthly
Sep23 230712 75.65 76.15 75.64 75.90 +0.32 51,673 136,295 -1,390 Hover/Click
Dec23 230712 75.74 76.23 75.73 75.99 +0.31 38 3,387 -3 Hover/Click
Mar24 230712 76.19 76.27 76.09 76.09 +0.31 0 300 +0 Hover/Click
Jun24 230712 76.13 76.33 76.13 76.13 +0.31 50 74 +6 Hover/Click
Total Volume and Open Interest 51,900 140,869 -1,397  
Japanese Yen(CME) Weekly Monthly
Sep23 230712 72.01 73.15 71.99 73.07 +1.10 180,867 251,091 -1,841 Hover/Click
Dec23 230712 73.39 74.18 73.39 74.13 +1.10 100 609 +16 Hover/Click
Mar24 230712 74.56 75.28 74.56 75.28 +1.12 1 57 +0 Hover/Click
Total Volume and Open Interest 182,221 256,312 -1,862  
Swiss Franc(CME) Weekly Monthly
Sep23 230712 114.52 116.32 114.50 116.20 +1.72 15,130 42,180 +979 Hover/Click
Dec23 230712 115.70 117.41 115.67 117.31 +1.73 7 342 +2 Hover/Click
Mar24 230712 116.80 118.54 116.80 118.49 +1.75 9 100 +9 Hover/Click
Total Volume and Open Interest 15,158 42,703 +1,002  
EuroFX(CME) Weekly Monthly
Sep23 230712 110.46 111.79 110.44 111.76 +1.39 149,102 719,492 +7,794 Hover/Click
Dec23 230712 110.98 112.25 110.98 112.24 +1.39 670 7,548 -106 Hover/Click
Mar24 230712 111.79 112.77 111.76 112.77 +1.38 73 1,650 +37 Hover/Click
Total Volume and Open Interest 150,932 731,911 +7,735  
Mexican Peso(CME) Weekly Monthly
Sep23 230712 579.38 587.25 578.63 585.00 +6.25 29,875 237,389 +4,103 Hover/Click
Dec23 230712 571.38 576.88 571.38 575.25 +6.13 5 7 +5 Hover/Click
Total Volume and Open Interest 29,917 237,458 +4,117  
Brazilian Real(CME) Weekly Monthly
Aug23 230712 205.15 208.30 204.45 206.95 +2.00 4,139 47,175 -427  
Sep23 230712 203.85 207.00 203.30 205.80 +2.00 114 2,565 +77 Hover/Click
Oct23 230712 205.10 205.75 204.95 204.95 +1.90        
Nov23 230712 203.95 203.95 203.95 203.95 +1.80        
Total Volume and Open Interest 4,253 49,741 -350  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230712 124~150 126~000 124~130 125~250 +1~130 306,741 1,249,788 -2,228 Hover/Click
Dec23 230712 124~240 126~050 124~240 126~000 +1~130 36 117 +2 Hover/Click
Mar24 230712 126~020 126~020 126~020 126~020 +1~130       Hover/Click
Total Volume and Open Interest 306,777 1,249,905 -2,226  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230712 111~105 112~120 111~095 112~085 +1~000 1,292,789 4,808,247 -24,934 Hover/Click
Dec23 230712 111~295 112~290 111~295 112~275 +0~315 1,386 2,960 +1,290 Hover/Click
Mar24 230712 112~315 113~160 112~315 113~160 +0~315 0 2 +0 Hover/Click
Total Volume and Open Interest 1,294,175 4,811,209 -23,644  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230712 106~232 107~152 106~222 107~132 +0~234 1,044,908 5,246,186 +32,450 Hover/Click
Dec23 230712 107~274 108~012 107~226 108~002 +0~234 3 17 +1 Hover/Click
Mar24 230712 108~206 108~206 108~206 108~206 +0~234       Hover/Click
Total Volume and Open Interest 1,044,911 5,246,203 +32,451  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230712 101~202 101~305 101~201 101~291 +0~094 478,869 3,712,690 +1,516 Hover/Click
Dec23 230712 102~066 102~162 102~066 102~152 +0~114 0 85 +0 Hover/Click
Mar24 230712 103~032 103~032 103~032 103~032 +0~114 0 2 +0 Hover/Click
Total Volume and Open Interest 478,869 3,712,777 +1,516  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230712 94.030 94.120 94.030 94.115 +0.085 32,483 170,907 -4,847  
Dec23 230712 93.645 93.845 93.645 93.825 +0.180 28,737 251,916 -2,728  
Mar24 230712 93.560 93.805 93.560 93.765 +0.205 22,865 171,936 +1,374  
Jun24 230712 93.635 93.910 93.630 93.855 +0.220 27,439 127,549 +506  
Sep24 230712 93.815 94.105 93.810 94.045 +0.225 22,183 97,395 -997  
Dec24 230712 94.055 94.350 94.055 94.295 +0.225 28,777 163,444 +2,650  
Mar25 230712 94.295 94.580 94.295 94.525 +0.225 15,067 89,709 +62  
Jun25 230712 94.490 94.780 94.490 94.730 +0.220 15,323 80,747 +1,713  
Sep25 230712 94.685 94.970 94.685 94.915 +0.210 8,807 43,860 -411  
Dec25 230712 94.850 95.120 94.850 95.065 +0.195 12,053 60,736 -661  
Mar26 230712 94.995 95.245 94.995 95.200 +0.185 8,316 44,337 -300  
Jun26 230712 95.135 95.365 95.135 95.320 +0.170 6,503 36,062 +57  
Sep26 230712 95.255 95.465 95.255 95.425 +0.160 2,809 18,904 +158  
Dec26 230712 95.360 95.555 95.360 95.520 +0.155 3,646 29,218 +192  
Mar27 230712 95.505 95.640 95.485 95.610 +0.150 3,507 18,436 -553  
Jun27 230712 95.610 95.720 95.575 95.690 +0.145 1,620 11,503 -152  
Sep27 230712 95.690 95.775 95.650 95.750 +0.135 1,055 4,554 -46  
Dec27 230712 95.745 95.825 95.710 95.800 +0.130 1,152 5,581 +64  
Total Volume and Open Interest 258,273 1,623,406 -6,785  
Ultra T-Bond(CBOT)
Sep23 230712 132~16 134~09 132~12 133~31 +1~18 198,364 1,524,124 -3,755  
Dec23 230712 134~31 134~31 134~31 134~31 +2~06 0 3 +0  
Mar24 230712 136~05 136~05 136~05 136~05 +2~06        
Total Volume and Open Interest 198,364 1,524,127 -3,755  
Ultra 10-Yr T-Note(CBOT)
Sep23 230712 116~295 118~050 116~290 118~000 +1~050 386,764 1,738,659 +12,897  
Dec23 230712 117~310 117~310 117~310 117~310 +1~110        
Mar24 230712 117~240 117~240 117~240 117~240 +1~110        
Total Volume and Open Interest 386,764 1,738,659 +12,897  
30 Day Federal Funds(CBOT)
Jul23 230712 94.890 94.893 94.887 94.890 +0.003 6,387 340,572 -645  
Aug23 230712 94.700 94.715 94.695 94.700 unch 21,351 324,413 -975  
Sep23 230712 94.680 94.705 94.675 94.690 +0.015 6,774 64,077 +933  
Oct23 230712 94.635 94.680 94.635 94.665 +0.025 21,049 216,055 -517  
Nov23 230712 94.570 94.625 94.570 94.620 +0.050 23,409 218,117 -184  
Dec23 230712 94.595 94.660 94.595 94.650 +0.060 7,807 53,294 +368  
Total Volume and Open Interest 168,230 1,450,297 +57  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230712 147.74 147.74 147.22 147.41 -0.29 2,601 18,024 +133 Hover/Click
Dec23 230712 145.00 147.31 145.00 147.31 -0.29       Hover/Click
Mar24 230712 147.31 147.31 147.31 147.31 -0.29       Hover/Click
Total Volume and Open Interest 2,601 18,024 +133  
Euro-Buxl(EUREX)
Sep23 230712 132.48 134.08 131.96 133.56 +1.40 63,850 201,499 -1,590  
Dec23 230712 132.22 133.72 132.20 133.42 +1.46 21 26 +16  
Mar24 230712 132.84 132.84 132.84 132.84 +1.40        
Total Volume and Open Interest 63,871 201,525 -1,574  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230712 131.15 132.13 130.99 131.95 +1.00 546,486 1,206,117 -70,987 Hover/Click
Dec23 230712 130.68 131.57 130.68 131.43 +1.00 8 145 +3 Hover/Click
Mar24 230712 131.43 131.43 131.43 131.43 +1.00       Hover/Click
Total Volume and Open Interest 546,494 1,206,262 -70,984  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230712 114.78 115.28 114.73 115.22 +0.53 639,807 1,271,479 -163,411 Hover/Click
Dec23 230712 116.46 116.46 116.46 116.46 +0.53 0 8 +0 Hover/Click
Mar24 230712 116.22 116.22 116.22 116.22 +0.53       Hover/Click
Total Volume and Open Interest 639,807 1,271,487 -163,411  
Euro-Schatz(EUREX)
Sep23 230712 104.65 104.81 104.64 104.79 +0.15 296,031 1,688,927 -49,873  
Dec23 230712 105.01 105.01 105.01 105.01 +0.14 0 7 +0  
Mar24 230712 104.61 104.61 104.61 104.61 +0.14        
Total Volume and Open Interest 296,031 1,688,934 -49,873  
3-Mth Euribor(EUREX)
Sep23 230712 96.085 96.085 96.085 96.085 +0.015 0 69 +0  
Dec23 230712 96.000 96.000 96.000 96.000 +0.050 0 19 +0  
Mar24 230712 96.030 96.030 96.030 96.030 +0.065 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230712 92~30 94~04 92~26 93~31 +1~10 160,397 516,025 +5,180 Hover/Click
Dec23 230712 94~07 94~07 94~07 94~07 +1~10       Hover/Click
Total Volume and Open Interest 160,397 516,025 +5,180  
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 230712 96.070 96.085 96.065 96.080 +0.010 72,160 588,714 -518  
Dec23 230712 95.960 96.005 95.950 95.990 +0.045 95,772 463,863 -1,038  
Mar24 230712 95.970 96.035 95.960 96.015 +0.055 64,572 484,380 +332  
Total Volume and Open Interest 695,281 3,691,229 +17,172  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230712 95.52 95.56 95.50 95.55 +0.02 37,236 203,966 -10,743  
Dec23 230712 95.32 95.41 95.30 95.37 +0.05 17,763 194,303 -1,671  
Mar24 230712 95.26 95.37 95.25 95.32 +0.06 15,098 147,120 -4,697  
Jun24 230712 95.27 95.38 95.26 95.34 +0.06 14,008 122,087 +437  
Sep24 230712 95.38 95.48 95.36 95.44 +0.06 8,256 102,601 -4,810  
Dec24 230712 95.54 95.63 95.53 95.60 +0.05 6,259 69,699 -533  
Mar25 230712 95.67 95.77 95.66 95.73 +0.05 2,996 37,579 -428  
Jun25 230712 95.77 95.84 95.77 95.84 +0.06 3,548 23,251 +540  
Sep25 230712 95.84 95.91 95.84 95.91 +0.07 40 1,540 +12  
Dec25 230712 95.89 95.93 95.89 95.93 +0.07 1 713 -1  
Total Volume and Open Interest 105,426 903,683 -21,690  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230712 95.82 95.88 95.81 95.88 +0.06 147,074 1,012,632 +4,184  
Dec23 230712 95.88 95.88 95.88 95.88 +0.06        
Total Volume and Open Interest 147,074 1,012,632 +4,184  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230712 95.89 95.97 95.88 95.94 +0.05 131,765 778,103 +286  
Dec23 230712 95.94 95.94 95.94 95.94 +0.05        
Total Volume and Open Interest 131,765 778,103 +286  
Gold(CMX) Weekly Monthly
Aug23 230712 1938.0 1965.1 1937.5 1961.7 +24.6 208,085 328,853 -10,914 Hover/Click
Oct23 230712 1957.3 1984.0 1957.3 1980.8 +24.6 2,787 15,161 +741 Hover/Click
Dec23 230712 1976.2 2003.7 1976.2 2000.4 +24.6 53,151 126,208 +31,284 Hover/Click
Feb24 230712 1997.3 2023.2 1997.3 2020.6 +24.5 2,672 8,106 +679 Hover/Click
Apr24 230712 2024.2 2042.2 2017.1 2040.0 +24.5 1,029 3,887 +569 Hover/Click
Jun24 230712 2036.8 2060.5 2036.3 2058.6 +24.4 365 1,849 +117 Hover/Click
Aug24 230712 2076.5 2076.7 2076.2 2076.2 +24.0 25 244 +6 Hover/Click
Oct24 230712 2088.4 2092.6 2086.4 2092.6 +23.0 1 41 +0 Hover/Click
Dec24 230712 2086.2 2110.0 2086.2 2108.7 +21.6 8 714 -8 Hover/Click
Feb25 230712 2125.4 2125.4 2125.4 2125.4 +21.2       Hover/Click
Apr25 230712 2144.5 2144.5 2144.5 2144.5 +21.2       Hover/Click
Jun25 230712 2151.3 2151.3 2151.3 2151.3 +21.2 0 290 +0 Hover/Click
Total Volume and Open Interest 268,811 485,952 +22,841  
Silver(CMX) Weekly Monthly
Jul23 230712 2314.0 2412.0 2314.0 2411.9 +103.3 126 291 +63 Hover/Click
Sep23 230712 2332.5 2437.5 2331.0 2431.0 +102.9 38,286 105,104 +1,028 Hover/Click
Dec23 230712 2366.5 2470.0 2364.5 2464.3 +103.2 1,765 12,880 +700 Hover/Click
Mar24 230712 2400.5 2498.5 2400.5 2498.0 +103.6 161 2,027 +73 Hover/Click
May24 230712 2517.0 2518.5 2517.0 2518.5 +103.2 13 346 +4 Hover/Click
Jul24 230712 2536.0 2538.5 2536.0 2538.5 +103.1 4 239 +0 Hover/Click
Sep24 230712 2559.5 2559.5 2559.5 2559.5 +103.0 0 10 +0 Hover/Click
Total Volume and Open Interest 40,654 121,649 +1,911  
Platinum(NYMEX) Weekly Monthly
Jul23 230712 948.9 948.9 948.9 948.9 +23.3 35 53 +0 Hover/Click
Oct23 230712 932.4 964.0 931.3 956.6 +24.2 18,481 68,718 -446 Hover/Click
Jan24 230712 939.2 970.6 938.7 963.4 +23.9 688 2,113 +241 Hover/Click
Apr24 230712 948.3 977.0 948.3 970.6 +23.5 49 355 -17 Hover/Click
Total Volume and Open Interest 19,256 71,300 -222  
Palladium(NYMEX) Weekly Monthly
Sep23 230712 1242.50 1296.50 1239.00 1279.80 +31.90 3,499 14,990 +475 Hover/Click
Dec23 230712 1257.00 1308.50 1257.00 1292.50 +32.10 90 552 +74 Hover/Click
Mar24 230712 1306.20 1306.20 1306.20 1306.20 +32.20 2 89 +0 Hover/Click
Total Volume and Open Interest 3,591 15,633 +549  
Copper(CMX) Weekly Monthly
Jul23 230712 378.55 384.20 377.65 384.20 +8.85 686 2,440 -252 Hover/Click
Sep23 230712 377.25 386.05 376.65 385.30 +8.70 46,990 115,651 -822 Hover/Click
Dec23 230712 379.25 387.75 378.90 387.10 +8.40 8,536 44,313 -37 Hover/Click
Mar24 230712 381.20 389.15 380.65 388.45 +8.05 3,684 20,010 +1,482 Hover/Click
May24 230712 383.00 389.30 381.35 388.95 +7.80 405 4,300 -32 Hover/Click
Total Volume and Open Interest 60,757 195,146 +365  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230712 34439 34792 34410 34550 +86 123,288 95,996 -1,231 Hover/Click
Dec23 230712 34762 35087 34724 34860 +86 58 268 +7 Hover/Click
Mar24 230712 35086 35315 35086 35086 +86 0 11 +0 Hover/Click
Jun24 230712 35500 35500 35099 35099 +78       Hover/Click
Total Volume and Open Interest 123,346 96,275 -1,224  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230712 4471.00 4523.75 4470.00 4507.50 +34.00 1,361,155 2,181,295 +3,650 Hover/Click
Dec23 230712 4520.00 4571.50 4518.75 4555.75 +34.25 998 11,588 +76 Hover/Click
Mar24 230712 4613.25 4620.75 4600.50 4607.00 +34.50 12 2,053 +6 Hover/Click
Jun24 230712 4656.50 4659.25 4656.50 4656.50 +33.50 20 1,228 +0 Hover/Click
Total Volume and Open Interest 1,362,185 2,198,122 +3,732  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230712 15258.00 15507.75 15254.50 15444.75 +184.75 609,953 251,785 +5,364 Hover/Click
Dec23 230712 15447.00 15701.25 15445.25 15634.50 +186.75 1,458 6,391 +550 Hover/Click
Mar24 230712 15851.00 15867.00 15832.00 15832.00 +187.00 15 8 +1 Hover/Click
Total Volume and Open Interest 611,426 258,310 +5,915  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230712 2683.50 2724.80 2682.90 2704.50 +20.10 9,648 38,397 +598 Hover/Click
Dec23 230712 2719.60 2737.00 2719.60 2719.60 +20.00       Hover/Click
Mar24 230712 2737.70 2737.70 2737.70 2737.70 +18.10       Hover/Click
Total Volume and Open Interest 9,648 38,397 +598  
Volatility Index(CBOE)
Jul23 230712 15.41 15.70 14.25 14.29 -1.26 72,593 127,594 -12,739  
Aug23 230712 16.54 16.75 15.71 15.77 -0.81 62,487 140,343 +11,357  
Sep23 230712 17.63 17.75 17.00 17.10 -0.54 18,263 54,336 +3,922  
Oct23 230712 18.25 18.35 17.65 17.80 -0.45 7,324 25,931 +709  
Total Volume and Open Interest 168,281 395,788 +4,302  
S & P 600(CME)
Sep23 230712 1250.70 1253.80 1246.30 1246.30 +12.60 15 5 +5  
Dec23 230712 1255.60 1255.60 1255.60 1255.60 +12.70        
Total Volume and Open Interest 15 5 +5  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230712 1927.30 1965.30 1926.10 1948.50 +20.70 172,545 522,811 +2,108 Hover/Click
Dec23 230712 1947.30 1983.40 1945.90 1967.90 +20.80 55 1,896 +12 Hover/Click
Mar24 230712 1985.20 1998.50 1985.20 1985.20 +19.90 1 1 +1 Hover/Click
Total Volume and Open Interest 172,601 524,708 +2,121  
Nikkei 225(CME)
Sep23 230712 32345 32435 31800 32085 -265 10,220 16,245 +94  
Dec23 230712 32050 32265 31720 31980 -230 11 29 +7  
Total Volume and Open Interest 10,231 16,274 +101  
Nikkei 225(SGX) Weekly Monthly
Sep23 230712 32225 32390 31765 31925 -305 56,435 118,377 +985  
Dec23 230712 31700 31700 31700 31700 -305 1 9,301 +1  
Mar24 230712 31640 31640 31640 31640 -305 0 581 +0  
Total Volume and Open Interest 56,444 140,774 +991  
Nikkei 225 Mini(JPX)
Sep23 230712 32200 32370 31765 31940 -300 1,167,049 396,562 +15,735  
Dec23 230712 31965 32130 31525 31710 -300 20,900 14,928 +110  
Mar24 230712 31935 32075 31465 31640 -300 1,157 3,474 +129  
Total Volume and Open Interest 1,250,217 557,553 +23,919  
Nikkei 225(JPX)
Sep23 230712 32200 32370 31760 31940 -300 80,572 202,196 +1,046  
Dec23 230712 31970 32140 31530 31710 -300 639 41,080 +90  
Mar24 230712 31900 32020 31550 31640 -300 28 4,546 +3  
Total Volume and Open Interest 81,245 292,791 +1,143  
Nikkei 225(CME) Yen
Sep23 230712 32290 32390 31745 32035 -260 27,733 53,387 -674  
Dec23 230712 31620 32105 31525 31805 -260 0 13 +0  
Mar24 230712 31755 31755 31755 31755 -260        
Total Volume and Open Interest 27,733 53,404 -674  
Nikkei 225(CME) e-Mini Yen
Sep23 230712 32035 32035 32035 32035 -260        
Dec23 230712 31805 31805 31805 31805 -260        
Mar24 230712 31755 31755 31755 31755 -260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230712 7252.0 7356.0 7237.5 7340.5 +113.0 46,415 205,396 -8,118  
Aug23 230712 7271.5 7374.0 7262.0 7360.5 +113.5 353 685 +649  
Sep23 230712 7323.5 7391.0 7318.0 7381.0 +113.0 9 846 -1  
Dec23 230712 7433.0 7433.0 7433.0 7433.0 +114.5        
Mar24 230712 7500.0 7500.0 7500.0 7500.0 +114.0        
Jun24 230712 7416.0 7416.0 7416.0 7416.0 +114.5        
Total Volume and Open Interest 46,777 206,928 -7,470  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230712 18649 18975 18578 18861 +216 113,235 110,889 -3,235  
Aug23 230712 18702 18999 18629 18900 +212 1,093 1,242 +563  
Sep23 230712 18723 19000 18615 18893 +213 216 3,654 -53  
Total Volume and Open Interest 114,615 125,845 -2,729  
DAX(EUREX) Weekly Monthly
Sep23 230712 15935.0 16150.0 15909.0 16131.0 +239.0 51,890 71,484 -9,298  
Dec23 230712 16186.0 16284.0 16179.0 16284.0 +240.0 15 66 -5  
Mar24 230712 16455.0 16455.0 16455.0 16455.0 +243.0        
Total Volume and Open Interest 51,905 71,550 -9,303  
Mini-DAX(EUREX)
Sep23 230712 15942.0 16151.0 15909.0 16131.0 +239.0 31,436 10,698 -1,079  
Dec23 230712 16099.0 16284.0 16099.0 16284.0 +240.0 16 43 -11  
Mar24 230712 16455.0 16455.0 16455.0 16455.0 +243.0 0 1 +0  
Total Volume and Open Interest 31,452 10,742 -1,090  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230712 4324 4393 4321 4387 +77 636,153 3,045,936 -119,612  
Dec23 230712 4368 4419 4367 4415 +77 12 72,993 -32  
Mar24 230712 4449 4449 4449 4449 +79 0 14,396 +0  
Total Volume and Open Interest 636,165 3,149,536 -119,644  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230712 11012 11074 10985 11052 +57 35,944 130,695 -11,417  
Dec23 230712 11055 11086 11055 11086 +56 5 656 -1  
Mar24 230712 11037 11037 11037 11037 +56 2 16 +0  
Total Volume and Open Interest 35,951 131,367 -11,418  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230712 7287.00 7421.50 7285.00 7416.50 +144.50 91,740 573,116 -720  
Dec23 230712 7355.00 7480.50 7351.50 7480.50 +146.50 1 461 +0  
Mar24 230712 7528.50 7528.50 7528.50 7528.50 +141.00 0 6 +0  
Total Volume and Open Interest 91,741 573,721 -720  
SPI 200(SFE) Weekly Monthly
Sep23 230712 7058.0 7113.0 7043.0 7096.0 +35.0 50,647 247,650 -4,645  
Dec23 230712 7139.0 7143.0 7139.0 7143.0 +35.0 4 495 +1  
Mar24 230712 7076.0 7076.0 7076.0 7076.0 +35.0        
Total Volume and Open Interest 50,657 248,410 -4,643  
FTSE MIB(ISE)
Sep23 230712 28235.00 28695.00 28225.00 28662.00 +518.00 13,340 87,812 -2,873  
Dec23 230712 28670.00 28700.00 28320.00 28687.00 +511.00 19 488 +4  
Mar24 230712 28582.00 28582.00 28582.00 28582.00 +511.00        
Total Volume and Open Interest 13,359 88,300 -2,869  
KOSPI 200(KFE)
Sep23 230712 339.00 341.10 337.80 340.80 +1.95 0 289,803 -4,897  
Dec23 230712 340.85 342.90 339.75 342.75 +1.90 0 25,356 +507  
Mar24 230712 339.65 341.75 339.65 341.70 +4.50 0 13,066 -2  
Total Volume and Open Interest 0 350,275 -4,403  
GSCI(CME) Weekly Monthly
Jul23 230712 565.00 565.00 561.35 561.95 +4.10 83 490 -57  
Aug23 230712 562.40 562.40 560.05 560.05 +5.05 81 59 +59  
Sep23 230712 557.55 557.55 557.55 557.55 +0.05        
Total Volume and Open Interest 164 549 +2  
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