Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230713 1489.00 1518.00 1489.00 1518.00 +29.50 209 253 -92 Hover/Click
Aug23 230713 1444.00 1485.50 1441.00 1484.75 +40.50 22,924 66,093 -1,531 Hover/Click
Sep23 230713 1354.50 1399.50 1353.50 1399.00 +43.25 12,247 50,166 +1,456 Hover/Click
Nov23 230713 1327.00 1370.75 1325.50 1369.75 +42.00 102,143 299,227 +3,330 Hover/Click
Jan24 230713 1332.50 1376.00 1332.00 1375.50 +41.50 18,882 61,425 +194 Hover/Click
Mar24 230713 1323.25 1361.25 1319.75 1360.50 +38.25 17,487 69,019 +943 Hover/Click
May24 230713 1316.25 1353.50 1312.50 1352.00 +36.75 5,329 38,216 +882 Hover/Click
Jul24 230713 1312.50 1348.50 1308.00 1346.25 +34.75 4,220 22,221 +972 Hover/Click
Aug24 230713 1309.50 1324.50 1285.75 1322.75 +34.25 76 1,246 +3 Hover/Click
Sep24 230713 1277.50 1278.75 1276.25 1277.25 +32.75 48 1,005 +11 Hover/Click
Nov24 230713 1226.00 1262.00 1224.75 1260.25 +33.25 2,531 12,318 +830 Hover/Click
Jan25 230713 1263.25 1263.50 1263.25 1263.25 +33.00 3 92 +0 Hover/Click
Mar25 230713 1249.75 1249.75 1249.75 1249.75 +29.75 0 5 +0 Hover/Click
May25 230713 1245.00 1245.00 1243.75 1243.75 +29.50 0 860 +0 Hover/Click
Total Volume and Open Interest 186,100 622,509 +6,998  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230713 428.70 432.40 428.70 430.90 +9.50 58 261 -44 Hover/Click
Aug23 230713 410.90 423.80 409.80 422.30 +11.40 21,564 70,273 -3,644 Hover/Click
Sep23 230713 401.60 413.90 400.20 412.50 +10.80 15,786 66,992 +1,800 Hover/Click
Oct23 230713 392.00 403.40 391.00 401.90 +9.50 7,791 46,606 +1,093 Hover/Click
Dec23 230713 389.80 400.80 388.90 399.90 +9.50 37,520 191,936 +593 Hover/Click
Jan24 230713 386.80 396.90 386.40 396.40 +8.70 7,962 43,194 -284 Hover/Click
Mar24 230713 380.80 389.80 380.20 389.40 +8.30 6,706 27,869 -183 Hover/Click
May24 230713 376.00 384.50 375.00 384.00 +8.00 2,474 16,472 +212 Hover/Click
Jul24 230713 375.00 383.80 374.50 382.90 +7.80 1,533 8,061 +85 Hover/Click
Aug24 230713 372.10 380.50 372.00 379.50 +7.30 259 1,990 +30 Hover/Click
Total Volume and Open Interest 102,267 478,857 -291  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230713 70.00 70.00 69.67 69.67 +0.99 67 244 -46 Hover/Click
Aug23 230713 64.34 66.03 64.05 65.69 +1.35 24,713 71,719 -4,335 Hover/Click
Sep23 230713 61.88 63.62 61.57 63.33 +1.54 22,611 57,528 -882 Hover/Click
Oct23 230713 60.22 62.05 59.87 61.89 +1.78 12,528 45,260 +1,889 Hover/Click
Dec23 230713 59.49 61.46 59.09 61.27 +1.91 50,297 189,664 +371 Hover/Click
Jan24 230713 59.00 60.99 58.66 60.81 +1.91 8,150 42,570 +567 Hover/Click
Mar24 230713 58.28 60.30 58.02 60.14 +1.92 7,245 34,143 +552 Hover/Click
May24 230713 57.59 59.64 57.33 59.50 +1.94 2,856 18,771 +197 Hover/Click
Jul24 230713 57.39 59.00 56.73 58.85 +1.92 1,757 22,323 -27 Hover/Click
Aug24 230713 57.64 58.12 57.60 58.08 +1.90 299 2,028 +14 Hover/Click
Total Volume and Open Interest 131,033 492,309 -1,561  
Canola(WCE) Weekly Monthly
Jul23 230713 814.4 814.4 814.4 814.4 +16.9 7 5 +3 Hover/Click
Nov23 230713 796.5 815.0 791.5 814.4 +16.9 19,940 142,786 -770 Hover/Click
Jan24 230713 797.9 813.4 793.3 812.9 +13.9 7,078 34,601 +1,921 Hover/Click
Mar24 230713 791.7 805.7 791.2 803.9 +8.2 3,335 16,519 -377 Hover/Click
May24 230713 786.9 798.4 786.7 790.2 +0.5 2,398 6,542 -387 Hover/Click
Total Volume and Open Interest 33,757 205,960 +145  
Corn(CBOT) Weekly Monthly
Jul23 230713 547.50 593.75 547.50 593.50 +43.75 789 565 -442 Hover/Click
Sep23 230713 476.25 494.50 474.00 493.50 +17.25 85,646 416,607 -8,439 Hover/Click
Dec23 230713 484.25 501.25 481.00 500.50 +16.75 122,810 536,825 -1,265 Hover/Click
Mar24 230713 496.00 512.75 493.00 512.00 +16.75 24,833 125,561 +341 Hover/Click
May24 230713 503.25 519.25 500.75 519.00 +16.50 7,133 38,782 +374 Hover/Click
Jul24 230713 506.25 522.50 504.25 522.25 +16.00 7,958 62,964 -661 Hover/Click
Sep24 230713 494.75 509.00 493.25 508.75 +14.00 891 12,020 +46 Hover/Click
Dec24 230713 495.00 509.25 494.25 508.75 +12.75 3,175 44,692 +120 Hover/Click
Mar25 230713 509.75 519.50 504.75 519.00 +13.00 37 1,432 +2 Hover/Click
May25 230713 515.75 524.75 514.75 524.50 +13.50 5 75 +4 Hover/Click
Total Volume and Open Interest 253,329 1,241,940 -9,903  
Wheat(CBOT) Weekly Monthly
Jul23 230713 614.25 627.50 614.25 627.50 +6.25 119 95 -170 Hover/Click
Sep23 230713 633.50 644.75 622.00 639.75 +7.00 45,270 149,129 -261 Hover/Click
Dec23 230713 653.00 664.25 641.50 659.50 +7.25 19,832 84,390 -1,278 Hover/Click
Mar24 230713 669.50 680.75 658.00 676.50 +8.25 7,412 31,729 +96 Hover/Click
May24 230713 678.75 689.75 667.50 685.75 +8.50 2,883 10,314 +444 Hover/Click
Jul24 230713 682.50 694.25 673.00 690.00 +8.25 897 15,493 +3 Hover/Click
Total Volume and Open Interest 76,641 297,146 -1,128  
Wheat(KCBT) Weekly Monthly
Jul23 230713 808.50 814.00 804.00 807.25 +3.00 20 34 -20 Hover/Click
Sep23 230713 802.25 809.75 795.25 806.00 +3.00 20,273 76,396 -1,186 Hover/Click
Dec23 230713 807.00 814.00 799.50 810.75 +3.75 11,149 45,592 +1,225 Hover/Click
Mar24 230713 800.50 809.75 794.75 807.50 +5.00 4,801 25,102 +729 Hover/Click
May24 230713 786.75 799.50 783.75 797.25 +5.50 518 3,147 -38 Hover/Click
Jul24 230713 766.00 774.50 758.50 770.50 +2.75 138 3,581 +7 Hover/Click
Sep24 230713 758.00 771.00 756.75 767.50 +3.00 23 893 -2 Hover/Click
Total Volume and Open Interest 36,928 155,574 +716  
Wheat(MGE) Weekly Monthly
Jul23 230713 839.00 839.00 839.00 839.00 unch       Hover/Click
Sep23 230713 852.25 869.75 848.25 861.75 +8.25 4,599 28,298 -63 Hover/Click
Dec23 230713 856.25 875.00 853.25 867.25 +7.75 1,625 13,666 +245 Hover/Click
Mar24 230713 860.50 879.50 860.50 869.25 +4.75 224 3,567 -51 Hover/Click
May24 230713 859.00 871.50 859.00 860.50 +1.25 26 260 +0 Hover/Click
Jul24 230713 836.25 836.25 836.25 836.25 -2.75 10 130 +10 Hover/Click
Total Volume and Open Interest 6,485 46,238 +141  
Oats(CBOT) Weekly Monthly
Jul23 230713 394.75 394.75 394.75 394.75 unch 12 6 -1 Hover/Click
Sep23 230713 405.00 414.75 397.50 407.00 -0.25 204 1,261 -37 Hover/Click
Dec23 230713 418.00 428.00 410.00 421.25 +2.00 601 2,424 +50 Hover/Click
Mar24 230713 433.00 434.00 432.00 432.50 +1.50 26 274 +17 Hover/Click
Total Volume and Open Interest 843 3,978 +29  
Rough Rice(CBOT) Weekly Monthly
Jul23 230713 18.90 18.90 18.90 18.90 -0.30 125 42 -112 Hover/Click
Sep23 230713 14.89 15.29 14.86 15.24 +0.43 396 7,325 +8 Hover/Click
Nov23 230713 15.04 15.38 15.04 15.38 +0.40 90 1,018 +49 Hover/Click
Jan24 230713 15.25 15.53 15.25 15.53 +0.38 6 85 +5 Hover/Click
Total Volume and Open Interest 617 8,473 -50  
Live Cattle(CME) Weekly Monthly
Aug23 230713 176.785 177.100 175.200 176.900 +0.020 42,545 106,931 -10,268 Hover/Click
Oct23 230713 180.235 180.250 178.630 180.100 -0.150 37,465 113,091 +9,939 Hover/Click
Dec23 230713 183.350 183.550 182.000 183.380 unch 12,046 60,365 -605 Hover/Click
Feb24 230713 186.650 186.650 185.380 186.400 -0.250 6,728 30,264 +1,698 Hover/Click
Apr24 230713 188.380 188.380 187.485 188.200 -0.150 4,859 18,816 +689 Hover/Click
Jun24 230713 181.330 181.330 180.550 180.785 -0.545 2,059 14,994 +564 Hover/Click
Total Volume and Open Interest 105,987 349,172 +2,081  
Feeder Cattle(CME) Weekly Monthly
Aug23 230713 246.785 246.935 243.500 245.000 -1.580 6,614 23,223 -1,598 Hover/Click
Sep23 230713 249.350 249.500 245.950 247.330 -1.955 4,456 13,260 +703 Hover/Click
Oct23 230713 250.750 251.200 247.400 248.580 -2.250 2,490 8,106 +242 Hover/Click
Nov23 230713 251.000 251.380 247.380 248.435 -2.565 1,673 7,198 -146 Hover/Click
Jan24 230713 248.785 248.785 245.300 246.435 -2.715 903 5,190 +111 Hover/Click
Mar24 230713 248.580 248.685 245.650 246.580 -2.770 277 1,923 +27 Hover/Click
Apr24 230713 253.000 253.000 248.735 249.380 -2.700 144 806 +28 Hover/Click
Total Volume and Open Interest 16,616 60,156 -603  
Lean Hogs(CME) Weekly Monthly
Jul23 230713 101.500 102.380 101.500 102.350 +1.170 5,776 11,100 -338 Hover/Click
Aug23 230713 96.280 96.800 94.680 96.500 +1.150 38,290 53,645 -5,464 Hover/Click
Oct23 230713 82.950 83.800 82.300 83.350 +1.170 28,937 54,210 +5,589 Hover/Click
Dec23 230713 75.580 76.730 75.530 76.050 +0.920 9,097 37,454 +344 Hover/Click
Feb24 230713 79.550 80.580 79.450 79.880 +0.750 4,877 22,129 +705 Hover/Click
Apr24 230713 84.100 84.980 84.100 84.350 +0.500 2,282 12,063 +58 Hover/Click
May24 230713 88.300 88.600 88.050 88.380 +0.880 10 631 +1  
Jun24 230713 94.350 95.000 94.050 94.400 +0.450 754 4,771 +298 Hover/Click
Total Volume and Open Interest 90,509 197,827 +1,464  
Class III Milk(CME) Weekly Monthly
Jul23 230713 13.81 13.87 13.78 13.84 -0.03 358 6,893 -40 Hover/Click
Aug23 230713 14.80 15.45 14.75 15.34 +0.52 597 7,388 -53 Hover/Click
Sep23 230713 15.80 16.31 15.72 16.27 +0.51 292 3,887 -46 Hover/Click
Oct23 230713 16.87 17.33 16.69 17.20 +0.45 182 2,272 +24 Hover/Click
Nov23 230713 17.41 17.74 17.38 17.71 +0.40 101 1,764 +56 Hover/Click
Dec23 230713 17.45 17.82 17.41 17.75 +0.22 65 1,477 +45 Hover/Click
Jan24 230713 17.73 17.75 17.73 17.73 +0.27 1 482 +1 Hover/Click
Feb24 230713 17.60 17.75 17.60 17.60 +0.04 0 416 +0 Hover/Click
Mar24 230713 17.84 17.84 17.84 17.84 +0.23 1 414 +1 Hover/Click
Apr24 230713 17.80 17.81 17.80 17.81 +0.06 2 282 +0 Hover/Click
May24 230713 17.75 17.81 17.75 17.81 +0.06 2 276 +0 Hover/Click
Jun24 230713 17.78 17.87 17.78 17.78 unch 13 284 +5 Hover/Click
Jul24 230713 17.92 18.00 17.92 18.00 +0.15 1 97 +1 Hover/Click
Total Volume and Open Interest 1,615 26,205 -6  
Cocoa(ICE) Weekly Monthly
Jul23 230713 3268 3268 3230 3232 -67 0 209 -100 Hover/Click
Sep23 230713 3309 3322 3260 3267 -72 15,491 155,063 +378 Hover/Click
Dec23 230713 3315 3333 3268 3274 -77 8,152 108,464 +95 Hover/Click
Mar24 230713 3297 3312 3248 3254 -76 4,331 55,125 +1,241 Hover/Click
May24 230713 3273 3279 3220 3227 -76 1,287 14,826 -61 Hover/Click
Jul24 230713 3225 3225 3191 3197 -77 498 9,508 +70 Hover/Click
Sep24 230713 3185 3185 3157 3163 -76 279 4,756 -4 Hover/Click
Total Volume and Open Interest 30,140 349,927 +1,652  
Coffee "C"(ICE) Weekly Monthly
Jul23 230713 160.70 160.70 159.35 159.35 +0.60 49 134 -10 Hover/Click
Sep23 230713 157.60 159.65 156.30 157.60 +0.60 19,277 95,730 +456 Hover/Click
Dec23 230713 157.25 158.90 155.85 157.05 +0.60 9,259 49,862 +1,640 Hover/Click
Mar24 230713 158.25 159.35 156.65 157.60 +0.50 4,365 23,178 +472 Hover/Click
May24 230713 158.80 160.35 157.90 158.65 +0.50 1,673 9,684 -74 Hover/Click
Jul24 230713 160.00 161.30 159.10 159.70 +0.40 622 5,101 +91 Hover/Click
Total Volume and Open Interest 36,169 192,361 +2,762  
Orange Juice(ICE) Weekly Monthly
Sep23 230713 271.75 273.60 266.55 271.25 -1.15 490 7,819 +40 Hover/Click
Nov23 230713 263.40 263.40 258.10 262.20 -0.25 83 880 +0 Hover/Click
Jan24 230713 254.70 254.70 254.70 254.70 -1.00 27 490 -14 Hover/Click
Mar24 230713 248.55 248.55 248.55 248.55 -1.00 0 19 +0 Hover/Click
May24 230713 239.05 239.05 239.05 239.05 -1.00 0 7 +0 Hover/Click
Jul24 230713 232.70 232.70 232.70 232.70 -1.00       Hover/Click
Total Volume and Open Interest 600 9,215 -193  
Sugar #11(ICE) Weekly Monthly
Oct23 230713 23.91 24.25 23.76 24.01 +0.10 46,696 384,549 -2,294 Hover/Click
Mar24 230713 24.03 24.36 23.90 24.14 +0.11 20,541 216,195 +911 Hover/Click
May24 230713 22.70 22.97 22.56 22.76 +0.07 7,848 92,409 +421 Hover/Click
Jul24 230713 22.01 22.20 21.89 22.06 +0.08 6,683 94,180 -1,211 Hover/Click
Oct24 230713 21.56 21.73 21.46 21.61 +0.06 3,446 43,783 +1,398 Hover/Click
Mar25 230713 21.32 21.48 21.23 21.36 +0.04 1,626 24,446 +266 Hover/Click
May25 230713 20.02 20.15 19.94 20.05 +0.02 535 6,378 +135 Hover/Click
Jul25 230713 19.25 19.39 19.19 19.28 -0.01 813 6,909 +442 Hover/Click
Total Volume and Open Interest 88,746 877,695 +264  
London Cocoa(LCE) Weekly Monthly
Jul23 230713 2602 2602 2447 2458 -166 1,349 3,340 -1,230 Hover/Click
Sep23 230713 2550 2562 2443 2453 -116 7,213 94,412 +81 Hover/Click
Dec23 230713 2499 2517 2412 2420 -103 6,670 62,732 +1,558 Hover/Click
Mar24 230713 2460 2460 2373 2382 -83 3,614 100,602 +632 Hover/Click
May24 230713 2419 2419 2341 2348 -76 1,665 29,879 +64 Hover/Click
Jul24 230713 2385 2385 2308 2315 -75 774 13,400 -127 Hover/Click
Sep24 230713 2355 2355 2282 2289 -70 695 7,246 +135 Hover/Click
Total Volume and Open Interest 22,529 318,229 +996  
London Sugar(LCE) Weekly Monthly
Aug23 230713 688.40 700.40 687.90 693.60 +6.50 6,230 6,159 -3,512 Hover/Click
Oct23 230713 669.80 677.50 667.00 673.60 +5.90 10,545 33,442 +2,154 Hover/Click
Dec23 230713 659.60 667.40 658.00 663.10 +4.20 3,335 18,397 -118 Hover/Click
Mar24 230713 651.00 658.30 649.20 654.10 +3.10 1,953 10,748 +391 Hover/Click
May24 230713 641.40 647.30 638.40 642.80 +2.50 1,142 7,382 +259 Hover/Click
Total Volume and Open Interest 24,127 83,166 -768  
Cotton(ICE) Weekly Monthly
Oct23 230713 82.33 82.79 82.11 82.79 +0.28 23 73 +0 Hover/Click
Dec23 230713 81.78 82.08 81.15 81.68 +0.03 34,191 124,714 +4,866 Hover/Click
Mar24 230713 81.89 82.09 81.27 81.75 +0.02 8,776 27,249 +1,062 Hover/Click
May24 230713 81.85 82.01 81.30 81.73 -0.04 2,661 7,160 +32 Hover/Click
Jul24 230713 81.70 81.86 81.25 81.57 -0.10 1,292 5,481 -175 Hover/Click
Oct24 230713 79.46 79.46 79.46 79.46 +0.07       Hover/Click
Total Volume and Open Interest 48,511 175,600 +6,623  
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 230713 75.85 77.33 75.32 76.89 +1.14 326,883 247,033 -15,806 Hover/Click
Sep23 230713 75.64 77.15 75.23 76.76 +1.22 193,290 332,454 +6,596 Hover/Click
Oct23 230713 75.32 76.84 75.00 76.47 +1.22 75,694 188,527 +8,986 Hover/Click
Nov23 230713 74.94 76.46 74.72 76.13 +1.22 36,010 79,384 +4,268 Hover/Click
Dec23 230713 74.59 76.06 74.38 75.74 +1.20 74,711 207,515 -443 Hover/Click
Jan24 230713 74.21 75.63 74.06 75.34 +1.18 22,628 63,021 +3,533 Hover/Click
Feb24 230713 74.06 75.19 73.75 74.93 +1.15 7,800 33,953 +1,653 Hover/Click
Mar24 230713 73.34 74.69 73.34 74.51 +1.11 18,760 61,154 +2,078 Hover/Click
Apr24 230713 73.18 74.33 73.05 74.09 +1.06 2,661 24,761 +887 Hover/Click
May24 230713 72.80 73.92 72.67 73.71 +1.04 2,747 20,987 +706 Hover/Click
Jun24 230713 72.35 73.57 72.24 73.32 +1.02 24,552 121,761 -1,067 Hover/Click
Jul24 230713 72.01 73.11 71.96 72.92 +1.00 5,697 22,161 +1,063 Hover/Click
Aug24 230713 71.73 72.66 71.73 72.53 +0.99 1,837 14,328 -455 Hover/Click
Sep24 230713 71.29 72.39 71.29 72.13 +0.96 4,670 38,992 +289 Hover/Click
Oct24 230713 71.00 71.77 71.00 71.77 +0.94 460 13,178 +73 Hover/Click
Nov24 230713 70.94 71.43 70.94 71.43 +0.92 449 17,160 +167 Hover/Click
Total Volume and Open Interest 833,511 1,796,348 +13,028  
e-miNY Crude Oil(NYM)
Aug23 230713 75.800 77.350 75.350 76.900 +1.150 9,898 3,053 +385  
Sep23 230713 75.575 77.150 75.225 76.750 +1.200 1,427 994 +101  
Oct23 230713 75.575 76.775 75.025 76.475 +1.225 69 191 +26  
Nov23 230713 75.050 76.400 74.750 76.125 +1.225 7 33 +4  
Dec23 230713 74.650 76.050 74.400 75.750 +1.200 79 340 -26  
Jan24 230713 74.400 75.600 74.075 75.350 +1.200 8 30 +2  
Feb24 230713 74.550 75.050 74.200 74.925 +1.150 2 16 +1  
Mar24 230713 74.200 74.650 73.950 74.500 +1.100 4 10 +0  
Apr24 230713 73.200 74.100 73.200 74.100 +1.075 1 4 +0  
May24 230713 73.700 73.700 73.700 73.700 +1.025        
Total Volume and Open Interest 11,501 4,791 +491  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230713 260.59 263.32 257.87 261.04 +1.08 39,772 64,040 -2,504 Hover/Click
Sep23 230713 259.96 262.48 257.52 260.46 +1.26 32,459 59,661 +2,022 Hover/Click
Oct23 230713 258.93 261.57 257.05 259.84 +1.37 18,037 38,264 +485 Hover/Click
Nov23 230713 257.68 260.09 256.11 258.76 +1.39 8,730 29,927 +977 Hover/Click
Dec23 230713 256.73 258.47 254.73 257.36 +1.41 12,377 43,124 +1,524 Hover/Click
Jan24 230713 255.40 257.29 253.90 256.41 +1.41 4,163 15,142 +203 Hover/Click
Feb24 230713 253.50 255.55 252.47 255.04 +1.45 2,676 8,264 +246 Hover/Click
Mar24 230713 251.78 253.30 250.52 252.99 +1.51 3,902 13,568 +831 Hover/Click
Apr24 230713 247.95 250.50 247.80 250.26 +1.53 1,851 7,628 +144 Hover/Click
May24 230713 246.34 248.73 246.00 248.25 +1.50 791 3,846 -36 Hover/Click
Jun24 230713 244.59 247.17 244.35 246.62 +1.43 1,905 15,765 -77 Hover/Click
Jul24 230713 243.76 245.93 243.65 245.85 +1.36 126 1,827 +46 Hover/Click
Aug24 230713 245.38 245.38 245.38 245.38 +1.37 78 1,126 +23 Hover/Click
Sep24 230713 245.02 245.02 245.02 245.02 +1.39 62 1,774 +33 Hover/Click
Total Volume and Open Interest 127,374 320,001 +4,053  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230713 267.16 268.88 264.22 267.86 +1.16 47,788 83,029 -2,009 Hover/Click
Sep23 230713 259.75 262.11 257.33 261.40 +2.05 48,449 88,872 +3,038 Hover/Click
Oct23 230713 236.65 239.10 234.55 238.54 +2.39 23,396 59,070 +3,769 Hover/Click
Nov23 230713 229.55 231.98 227.61 231.55 +2.41 10,136 30,241 -251 Hover/Click
Dec23 230713 224.48 227.11 222.90 226.76 +2.33 11,348 25,977 +613 Hover/Click
Jan24 230713 222.45 225.03 220.95 224.70 +2.21 4,480 22,216 +593 Hover/Click
Feb24 230713 222.36 224.77 221.05 224.70 +2.15 2,627 7,930 +350 Hover/Click
Mar24 230713 223.24 226.07 222.72 225.79 +2.09 2,500 8,779 +444 Hover/Click
Apr24 230713 242.13 242.13 239.48 242.13 +2.06 1,366 4,188 +328 Hover/Click
May24 230713 238.93 241.30 238.53 241.30 +1.96 464 1,532 +52 Hover/Click
Total Volume and Open Interest 154,157 343,549 +7,347  
e-miNY RBOB Gasoline(NYM)
Aug23 230713 267.86 267.90 267.86 267.86 +1.16 0 2 +0  
Sep23 230713 261.40 261.40 261.40 261.40 +2.05        
Oct23 230713 238.54 238.54 238.54 238.54 +2.39        
Nov23 230713 231.55 231.55 231.55 231.55 +2.41        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230713 2.659 2.666 2.539 2.545 -0.087 130,580 146,910 -10,664 Hover/Click
Sep23 230713 2.622 2.631 2.528 2.534 -0.063 81,336 294,855 +3,538 Hover/Click
Oct23 230713 2.704 2.715 2.621 2.628 -0.055 37,473 102,914 -313 Hover/Click
Nov23 230713 3.123 3.130 3.056 3.063 -0.042 26,853 89,629 +2,314 Hover/Click
Dec23 230713 3.538 3.541 3.474 3.481 -0.038 9,997 48,683 -45 Hover/Click
Jan24 230713 3.778 3.783 3.725 3.731 -0.026 19,433 82,405 +1,109 Hover/Click
Feb24 230713 3.694 3.710 3.655 3.661 -0.024 3,498 36,893 +80 Hover/Click
Mar24 230713 3.418 3.440 3.388 3.397 -0.018 7,431 69,382 +410 Hover/Click
Apr24 230713 3.126 3.148 3.097 3.110 -0.014 7,306 63,037 +143 Hover/Click
May24 230713 3.113 3.135 3.083 3.097 -0.015 3,071 31,665 -15 Hover/Click
Jun24 230713 3.211 3.241 3.186 3.202 -0.012 1,121 14,947 -21 Hover/Click
Jul24 230713 3.314 3.352 3.300 3.318 -0.010 1,500 14,364 +111 Hover/Click
Aug24 230713 3.362 3.400 3.346 3.365 -0.010 1,063 13,419 +200 Hover/Click
Sep24 230713 3.332 3.368 3.318 3.336 -0.010 684 12,529 +1 Hover/Click
Oct24 230713 3.409 3.443 3.388 3.411 -0.009 3,185 36,758 -480 Hover/Click
Nov24 230713 3.734 3.769 3.721 3.742 -0.007 652 13,592 -262 Hover/Click
Total Volume and Open Interest 338,088 1,236,802 -3,817  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230713 80.19 81.75 79.88 81.36 +1.25 333,835 452,148 -20,196 Hover/Click
Oct23 230713 79.85 81.37 79.60 80.99 +1.20 196,137 405,979 +12,824 Hover/Click
Nov23 230713 79.43 80.91 79.23 80.55 +1.16 107,318 222,742 +6,154 Hover/Click
Dec23 230713 79.01 80.45 78.84 80.10 +1.12 148,620 294,410 +4,526 Hover/Click
Jan24 230713 78.60 79.99 78.45 79.65 +1.08 41,344 95,765 +3,839 Hover/Click
Feb24 230713 78.18 79.53 78.06 79.21 +1.05 32,682 94,080 -514 Hover/Click
Mar24 230713 77.77 79.09 77.70 78.79 +1.01 27,431 87,448 +2,949 Hover/Click
Apr24 230713 77.45 78.71 77.42 78.42 +0.98 10,204 29,266 +1,402 Hover/Click
May24 230713 77.26 78.29 77.07 78.07 +0.95 7,718 34,458 +1,119 Hover/Click
Jun24 230713 76.79 78.02 76.76 77.72 +0.92 35,647 107,163 +1,785 Hover/Click
Jul24 230713 76.71 77.54 76.58 77.39 +0.91 3,255 19,891 -142 Hover/Click
Aug24 230713 76.47 77.14 76.27 77.06 +0.89 4,232 18,283 -380 Hover/Click
Sep24 230713 76.15 76.74 76.15 76.74 +0.87 4,143 28,763 -340 Hover/Click
Oct24 230713 76.43 76.43 76.43 76.43 +0.86 486 14,195 -231 Hover/Click
Total Volume and Open Interest 1,012,393 2,246,265 +16,342  
Gas Oil(ICE) Weekly Monthly
Aug23 230713 756.00 764.50 748.75 756.25 +2.00 82,895 144,726 +3,088 Hover/Click
Sep23 230713 751.00 759.00 744.75 751.25 +2.25 52,596 101,797 +5,226 Hover/Click
Oct23 230713 749.00 756.50 743.50 749.50 +2.50 23,593 93,615 +1,581 Hover/Click
Nov23 230713 742.50 750.00 738.00 743.50 +2.50 14,649 51,152 +1,430 Hover/Click
Dec23 230713 733.50 740.50 729.00 734.00 +2.00 26,436 105,215 -624 Hover/Click
Jan24 230713 732.25 736.00 725.25 730.00 +1.75 3,254 28,725 +238 Hover/Click
Feb24 230713 728.50 731.50 722.25 726.50 +1.75 1,840 18,641 +308 Hover/Click
Mar24 230713 724.50 727.75 718.50 722.75 +2.00 3,115 32,568 +307 Hover/Click
Apr24 230713 719.00 724.50 715.00 718.75 +2.00 571 12,351 +38 Hover/Click
May24 230713 715.75 719.00 712.25 715.50 +2.00 406 7,091 +39 Hover/Click
Total Volume and Open Interest 242,747 695,266 -1,720  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230713 75.83 77.33 75.33 76.89 +1.14 38,607 61,073 -7,763 Hover/Click
Sep23 230713 75.63 77.15 75.23 76.76 +1.22 51,157 95,067 +1,248 Hover/Click
Oct23 230713 75.48 76.77 75.00 76.47 +1.22 31,509 66,069 +3,071 Hover/Click
Nov23 230713 75.08 76.38 74.74 76.13 +1.22 17,984 30,655 +2,300 Hover/Click
Dec23 230713 74.73 76.05 74.53 75.74 +1.20 17,725 82,932 +2,990 Hover/Click
Jan24 230713 74.72 75.54 74.63 75.34 +1.18 3,125 14,493 +249 Hover/Click
Feb24 230713 74.33 75.12 74.25 74.93 +1.15 1,008 7,747 -46 Hover/Click
Mar24 230713 73.73 74.67 73.73 74.51 +1.11 1,243 13,617 +270 Hover/Click
Apr24 230713 73.22 74.25 73.22 74.09 +1.06 164 5,514 +13 Hover/Click
May24 230713 73.14 73.87 73.14 73.71 +1.04 395 4,070 +207 Hover/Click
Jun24 230713 72.49 73.49 72.49 73.32 +1.02 4,416 36,956 +801 Hover/Click
Jul24 230713 72.92 72.92 72.92 72.92 +1.00 72 4,741 +19 Hover/Click
Aug24 230713 72.53 72.53 72.53 72.53 +0.99 4 4,039 -3 Hover/Click
Sep24 230713 72.13 72.13 72.13 72.13 +0.96 111 9,476 +6 Hover/Click
Oct24 230713 71.77 71.77 71.77 71.77 +0.94 1 2,015 +1 Hover/Click
Nov24 230713 71.43 71.43 71.43 71.43 +0.92 1 3,058 +0 Hover/Click
Total Volume and Open Interest 171,755 531,107 +4,067  
US Dollar Index(ICE) Weekly Monthly
Sep23 230713 100.205 100.295 99.425 99.455 -0.737 11,730 28,467 +534 Hover/Click
Dec23 230713 99.880 99.880 99.100 99.140 -0.740 26 454 +14 Hover/Click
Mar24 230713 98.785 98.785 98.785 98.785 -0.740 0 4 +0 Hover/Click
Total Volume and Open Interest 11,756 28,925 +548  
Australian Dollar(CME) Weekly Monthly
Sep23 230713 68.03 69.09 68.00 69.06 +0.98 68,558 150,510 -218 Hover/Click
Dec23 230713 68.25 69.27 68.19 69.25 +0.99 150 880 +75 Hover/Click
Mar24 230713 69.38 69.38 69.38 69.38 +0.98 0 90 +0 Hover/Click
Total Volume and Open Interest 68,964 152,495 +8  
British Pound(CME) Weekly Monthly
Sep23 230713 129.93 131.45 129.86 131.35 +1.38 115,159 225,012 +11,153 Hover/Click
Dec23 230713 130.00 131.33 129.82 131.23 +1.37 196 11,537 +16 Hover/Click
Mar24 230713 130.00 131.05 130.00 131.05 +1.36 10 229 +0 Hover/Click
Total Volume and Open Interest 115,968 239,125 +11,336  
Canadian Dollar(CME) Weekly Monthly
Sep23 230713 75.92 76.38 75.86 76.36 +0.46 46,154 135,809 -486 Hover/Click
Dec23 230713 76.07 76.46 75.95 76.44 +0.45 277 3,399 +12 Hover/Click
Mar24 230713 76.19 76.56 76.19 76.53 +0.44 12 300 +0 Hover/Click
Jun24 230713 76.55 76.55 76.10 76.55 +0.42 0 74 +0 Hover/Click
Total Volume and Open Interest 46,517 140,395 -474  
Japanese Yen(CME) Weekly Monthly
Sep23 230713 72.96 73.23 72.68 73.18 +0.11 203,663 247,184 -3,907 Hover/Click
Dec23 230713 74.08 74.26 73.77 74.25 +0.12 134 643 +34 Hover/Click
Mar24 230713 75.38 75.38 75.37 75.37 +0.09 8 51 -6 Hover/Click
Total Volume and Open Interest 204,720 252,349 -3,963  
Swiss Franc(CME) Weekly Monthly
Sep23 230713 116.11 117.32 116.08 117.25 +1.05 16,712 43,014 +834 Hover/Click
Dec23 230713 117.49 118.40 117.24 118.36 +1.05 51 337 -5 Hover/Click
Mar24 230713 119.53 119.53 118.48 119.53 +1.04 9 109 +9 Hover/Click
Total Volume and Open Interest 16,802 43,563 +860  
EuroFX(CME) Weekly Monthly
Sep23 230713 111.68 112.65 111.66 112.59 +0.83 152,271 723,231 +3,739 Hover/Click
Dec23 230713 112.21 113.11 112.14 113.06 +0.82 1,495 7,899 +351 Hover/Click
Mar24 230713 112.91 113.58 112.91 113.58 +0.81 33 1,662 +12 Hover/Click
Total Volume and Open Interest 154,729 736,056 +4,145  
Mexican Peso(CME) Weekly Monthly
Sep23 230713 584.50 587.00 582.25 586.75 +1.75 27,273 239,669 +2,280 Hover/Click
Dec23 230713 576.75 576.75 573.00 576.75 +1.50 0 7 +0 Hover/Click
Total Volume and Open Interest 27,273 239,738 +2,280  
Brazilian Real(CME) Weekly Monthly
Aug23 230713 206.65 208.30 206.50 208.25 +1.30 7,320 46,789 -386  
Sep23 230713 206.40 207.05 205.30 207.05 +1.25 96 2,573 +8 Hover/Click
Oct23 230713 206.10 206.10 204.75 206.10 +1.15        
Nov23 230713 205.15 205.15 205.15 205.15 +1.20        
Total Volume and Open Interest 7,416 49,363 -378  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230713 125~210 127~020 125~160 127~000 +1~070 241,585 1,251,474 +1,686 Hover/Click
Dec23 230713 125~300 127~070 125~260 127~070 +1~070 1 118 +1 Hover/Click
Mar24 230713 127~090 127~090 127~090 127~090 +1~070       Hover/Click
Total Volume and Open Interest 241,586 1,251,592 +1,687  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230713 112~070 113~030 112~070 113~015 +0~250 1,220,062 4,797,130 -11,117 Hover/Click
Dec23 230713 112~300 113~225 112~290 113~215 +0~260 41 2,959 -1 Hover/Click
Mar24 230713 114~100 114~100 114~100 114~100 +0~260 0 2 +0 Hover/Click
Total Volume and Open Interest 1,220,103 4,800,091 -11,118  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230713 107~120 108~012 107~116 108~004 +0~192 903,830 5,257,868 +11,682 Hover/Click
Dec23 230713 108~086 108~200 108~070 108~194 +0~192 0 17 +0 Hover/Click
Mar24 230713 109~080 109~080 109~080 109~080 +0~192       Hover/Click
Total Volume and Open Interest 903,830 5,257,885 +11,682  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230713 101~284 102~056 101~284 102~054 +0~083 583,183 3,678,542 -34,148 Hover/Click
Dec23 230713 102~210 102~242 102~152 102~242 +0~090 1 85 +0 Hover/Click
Mar24 230713 103~122 103~122 103~122 103~122 +0~090 0 2 +0 Hover/Click
Total Volume and Open Interest 583,184 3,678,629 -34,148  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230713 94.110 94.150 94.105 94.125 +0.010 35,122 165,277 -5,630  
Dec23 230713 93.825 93.915 93.810 93.865 +0.040 58,098 251,271 -645  
Mar24 230713 93.780 93.900 93.760 93.830 +0.065 39,490 169,055 -2,881  
Jun24 230713 93.875 94.030 93.860 93.955 +0.100 33,701 127,549 +0  
Sep24 230713 94.050 94.255 94.050 94.180 +0.135 24,741 97,799 +404  
Dec24 230713 94.300 94.520 94.300 94.445 +0.150 35,209 166,792 +3,348  
Mar25 230713 94.555 94.755 94.555 94.675 +0.150 20,045 91,333 +1,624  
Jun25 230713 94.770 94.955 94.770 94.875 +0.145 17,374 81,277 +530  
Sep25 230713 94.965 95.140 94.965 95.055 +0.140 10,672 44,821 +961  
Dec25 230713 95.125 95.290 95.125 95.205 +0.140 9,846 60,199 -537  
Mar26 230713 95.250 95.415 95.250 95.330 +0.130 7,908 44,496 +159  
Jun26 230713 95.385 95.520 95.385 95.445 +0.125 5,835 36,242 +180  
Sep26 230713 95.485 95.610 95.485 95.540 +0.115 3,847 18,939 +35  
Dec26 230713 95.575 95.695 95.575 95.625 +0.105 5,583 28,515 -703  
Mar27 230713 95.675 95.770 95.665 95.705 +0.095 3,429 18,359 -77  
Jun27 230713 95.740 95.830 95.740 95.775 +0.085 2,154 11,669 +166  
Sep27 230713 95.810 95.870 95.805 95.825 +0.075 653 4,604 +50  
Dec27 230713 95.845 95.910 95.845 95.860 +0.060 1,146 5,591 +10  
Total Volume and Open Interest 332,013 1,617,515 -5,891  
Ultra T-Bond(CBOT)
Sep23 230713 133~27 135~10 133~17 135~08 +1~09 146,845 1,527,374 +3,250  
Dec23 230713 134~19 137~06 134~19 137~06 +2~07 0 3 +0  
Mar24 230713 138~12 138~12 138~12 138~12 +2~07        
Total Volume and Open Interest 146,845 1,527,377 +3,250  
Ultra 10-Yr T-Note(CBOT)
Sep23 230713 117~310 119~010 117~300 118~315 +0~315 255,644 1,741,154 +2,495  
Dec23 230713 118~305 118~305 118~305 118~305 +0~315        
Mar24 230713 118~235 118~235 118~235 118~235 +0~315        
Total Volume and Open Interest 255,644 1,741,154 +2,495  
30 Day Federal Funds(CBOT)
Jul23 230713 94.887 94.890 94.887 94.887 -0.003 26,129 336,030 -4,542  
Aug23 230713 94.700 94.710 94.695 94.700 unch 72,428 326,180 +1,767  
Sep23 230713 94.685 94.695 94.685 94.690 unch 7,724 64,718 +641  
Oct23 230713 94.665 94.680 94.660 94.670 +0.005 34,285 218,806 +2,751  
Nov23 230713 94.620 94.650 94.615 94.635 +0.015 36,757 213,612 -4,505  
Dec23 230713 94.650 94.700 94.645 94.680 +0.030 5,424 53,433 +139  
Total Volume and Open Interest 265,986 1,440,370 -9,927  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230713 147.40 147.72 147.38 147.64 +0.23 1,179 17,590 -434 Hover/Click
Dec23 230713 147.54 147.54 147.54 147.54 +0.23       Hover/Click
Mar24 230713 147.54 147.54 147.54 147.54 +0.23       Hover/Click
Total Volume and Open Interest 1,179 17,590 -434  
Euro-Buxl(EUREX)
Sep23 230713 133.90 136.28 133.12 135.32 +1.76 79,287 203,286 +1,787  
Dec23 230713 134.40 135.86 134.40 135.18 +1.76 13 26 +0  
Mar24 230713 134.60 134.60 134.60 134.60 +1.76        
Total Volume and Open Interest 79,300 203,312 +1,787  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230713 132.05 133.30 131.92 132.83 +0.88 683,717 1,227,597 +21,480 Hover/Click
Dec23 230713 131.69 132.72 131.69 132.30 +0.87 6 149 +4 Hover/Click
Mar24 230713 132.31 132.31 132.31 132.31 +0.88       Hover/Click
Total Volume and Open Interest 683,723 1,227,746 +21,484  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230713 115.26 115.85 115.23 115.60 +0.38 547,034 1,392,326 +120,847 Hover/Click
Dec23 230713 116.84 116.84 116.84 116.84 +0.38 0 8 +0 Hover/Click
Mar24 230713 116.60 116.60 116.60 116.60 +0.38       Hover/Click
Total Volume and Open Interest 547,034 1,392,334 +120,847  
Euro-Schatz(EUREX)
Sep23 230713 104.80 105.00 104.79 104.90 +0.12 290,364 1,676,612 -12,315  
Dec23 230713 105.14 105.14 105.14 105.14 +0.12 2 8 +1  
Mar24 230713 104.74 104.74 104.74 104.74 +0.12        
Total Volume and Open Interest 290,366 1,676,620 -12,314  
3-Mth Euribor(EUREX)
Sep23 230713 96.105 96.105 96.105 96.105 +0.020 0 69 +0  
Dec23 230713 96.025 96.025 96.025 96.025 +0.025 0 19 +0  
Mar24 230713 96.065 96.065 96.065 96.065 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230713 94~15 95~06 94~06 94~23 +0~24 143,314 515,263 -762 Hover/Click
Dec23 230713 95~00 95~00 94~30 94~30 +0~23       Hover/Click
Total Volume and Open Interest 143,314 515,263 -762  
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 230713 96.080 96.120 96.080 96.100 +0.020 70,762 593,136 +4,422  
Dec23 230713 95.990 96.060 95.990 96.020 +0.030 102,276 475,022 +11,159  
Mar24 230713 96.025 96.110 96.020 96.060 +0.045 71,775 488,708 +4,328  
Total Volume and Open Interest 722,079 3,729,940 +38,711  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230713 95.54 95.60 95.54 95.59 +0.04 30,670 206,334 +2,368  
Dec23 230713 95.36 95.46 95.36 95.44 +0.07 24,354 196,174 +1,871  
Mar24 230713 95.31 95.43 95.31 95.40 +0.08 14,654 147,360 +240  
Jun24 230713 95.33 95.48 95.32 95.44 +0.10 17,148 120,646 -1,441  
Sep24 230713 95.44 95.59 95.42 95.55 +0.11 11,005 103,347 +746  
Dec24 230713 95.58 95.75 95.58 95.71 +0.11 5,090 71,358 +1,659  
Mar25 230713 95.72 95.88 95.72 95.83 +0.10 2,834 37,285 -294  
Jun25 230713 95.82 95.99 95.82 95.93 +0.09 2,605 23,743 +492  
Sep25 230713 95.97 96.04 95.96 95.99 +0.08 120 1,587 +47  
Dec25 230713 96.00 96.05 95.98 96.00 +0.07 91 774 +61  
Total Volume and Open Interest 108,645 909,477 +5,794  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230713 95.88 95.99 95.87 95.96 +0.08 143,833 1,019,248 +6,616  
Dec23 230713 95.96 95.96 95.96 95.96 +0.08        
Total Volume and Open Interest 143,833 1,019,248 +6,616  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230713 95.94 96.09 95.92 96.05 +0.11 132,952 776,124 -1,979  
Dec23 230713 96.05 96.05 96.05 96.05 +0.11        
Total Volume and Open Interest 132,952 776,124 -1,979  
Gold(CMX) Weekly Monthly
Aug23 230713 1962.7 1968.5 1956.6 1963.8 +2.1 189,372 310,536 -18,317 Hover/Click
Oct23 230713 1981.1 1987.2 1976.0 1982.9 +2.1 2,971 16,226 +1,065 Hover/Click
Dec23 230713 2000.9 2006.8 1995.5 2002.5 +2.1 40,888 139,258 +13,050 Hover/Click
Feb24 230713 2021.0 2027.3 2017.2 2022.8 +2.2 2,672 8,918 +812 Hover/Click
Apr24 230713 2041.3 2045.7 2036.9 2042.0 +2.0 1,275 4,297 +410 Hover/Click
Jun24 230713 2060.1 2062.4 2055.0 2060.4 +1.8 577 1,959 +110 Hover/Click
Aug24 230713 2076.5 2078.2 2076.5 2078.0 +1.8 246 414 +170 Hover/Click
Oct24 230713 2094.2 2094.2 2094.2 2094.2 +1.6 83 35 -6 Hover/Click
Dec24 230713 2108.2 2112.0 2107.5 2110.1 +1.4 20 714 +0 Hover/Click
Feb25 230713 2126.2 2126.2 2126.2 2126.2 +0.8       Hover/Click
Apr25 230713 2145.3 2145.3 2145.3 2145.3 +0.8       Hover/Click
Jun25 230713 2152.1 2152.1 2152.1 2152.1 +0.8 0 290 +0 Hover/Click
Total Volume and Open Interest 238,395 483,170 -2,782  
Silver(CMX) Weekly Monthly
Jul23 230713 2430.0 2481.5 2430.0 2476.8 +64.9 371 491 +200 Hover/Click
Sep23 230713 2433.0 2511.0 2431.0 2494.9 +63.9 34,713 102,993 -2,111 Hover/Click
Dec23 230713 2466.5 2543.5 2466.0 2528.2 +63.9 1,557 13,507 +627 Hover/Click
Mar24 230713 2501.0 2563.5 2501.0 2562.2 +64.2 463 1,893 -134 Hover/Click
May24 230713 2532.5 2589.0 2532.5 2582.7 +64.2 33 341 -5 Hover/Click
Jul24 230713 2602.7 2602.7 2602.7 2602.7 +64.2 21 242 +3 Hover/Click
Sep24 230713 2564.0 2623.1 2564.0 2623.1 +63.6 0 10 +0 Hover/Click
Total Volume and Open Interest 37,436 120,282 -1,367  
Platinum(NYMEX) Weekly Monthly
Jul23 230713 974.4 975.3 974.4 975.3 +26.4 14 21 -32 Hover/Click
Oct23 230713 960.5 986.9 957.7 983.4 +26.8 14,827 68,165 -553 Hover/Click
Jan24 230713 966.0 992.8 966.0 989.2 +25.8 445 2,404 +291 Hover/Click
Apr24 230713 976.2 998.2 976.2 995.5 +24.9 16 358 +3 Hover/Click
Total Volume and Open Interest 15,307 71,007 -293  
Palladium(NYMEX) Weekly Monthly
Sep23 230713 1283.50 1305.00 1265.00 1291.80 +12.00 1,782 14,999 +9 Hover/Click
Dec23 230713 1308.00 1309.50 1304.00 1304.20 +11.70 171 682 +130 Hover/Click
Mar24 230713 1325.00 1325.00 1308.50 1317.90 +11.70 0 89 +0 Hover/Click
Total Volume and Open Interest 1,953 15,772 +139  
Copper(CMX) Weekly Monthly
Jul23 230713 388.55 393.90 388.55 392.95 +8.75 530 2,249 -191 Hover/Click
Sep23 230713 385.40 395.30 384.20 394.00 +8.70 64,234 115,695 +44 Hover/Click
Dec23 230713 387.10 397.00 385.95 395.70 +8.60 11,620 45,400 +1,087 Hover/Click
Mar24 230713 389.00 397.90 387.35 396.70 +8.25 4,749 21,381 +1,371 Hover/Click
May24 230713 388.75 397.50 388.05 397.00 +8.05 598 4,465 +165 Hover/Click
Total Volume and Open Interest 82,556 197,785 +2,639  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230713 34570 34675 34543 34590 +40 140,621 97,494 +1,498 Hover/Click
Dec23 230713 34898 34980 34854 34901 +41 58 277 +9 Hover/Click
Mar24 230713 35135 35182 35119 35123 +37 0 11 +0 Hover/Click
Jun24 230713 35162 35170 35162 35162 +63       Hover/Click
Total Volume and Open Interest 140,679 97,782 +1,507  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230713 4510.50 4551.50 4509.25 4543.50 +36.00 1,340,232 2,192,684 +11,389 Hover/Click
Dec23 230713 4561.25 4600.25 4560.75 4592.25 +36.50 1,262 11,685 +97 Hover/Click
Mar24 230713 4620.50 4649.75 4620.50 4643.00 +36.00 21 2,052 -1 Hover/Click
Jun24 230713 4692.00 4693.50 4692.00 4692.00 +35.50 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,341,515 2,209,607 +11,485  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230713 15457.75 15741.25 15456.50 15711.50 +266.75 552,637 252,782 +997 Hover/Click
Dec23 230713 15641.25 15934.50 15641.25 15906.50 +272.00 1,105 6,575 +184 Hover/Click
Mar24 230713 15964.25 16115.25 15964.25 16097.50 +265.50 1 8 +0 Hover/Click
Total Volume and Open Interest 553,743 259,491 +1,181  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230713 2708.40 2721.80 2702.60 2718.80 +14.30 7,493 38,042 -355 Hover/Click
Dec23 230713 2733.90 2734.00 2733.90 2733.90 +14.30       Hover/Click
Mar24 230713 2753.90 2753.90 2753.90 2753.90 +16.20       Hover/Click
Total Volume and Open Interest 7,493 38,042 -355  
Volatility Index(CBOE)
Jul23 230713 14.30 14.31 13.90 14.19 -0.10 84,455 114,621 -12,973  
Aug23 230713 15.80 15.95 15.35 15.94 +0.17 69,577 153,304 +12,961  
Sep23 230713 17.07 17.15 16.70 17.10 unch 23,720 58,579 +4,243  
Oct23 230713 17.76 17.80 17.41 17.78 -0.02 11,600 27,245 +1,314  
Total Volume and Open Interest 202,342 403,072 +7,284  
S & P 600(CME)
Sep23 230713 1254.20 1256.00 1254.20 1254.20 +7.90 7 3 -2  
Dec23 230713 1263.50 1263.50 1263.50 1263.50 +7.90        
Total Volume and Open Interest 7 3 -2  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230713 1948.80 1967.00 1947.60 1963.90 +15.40 175,140 521,583 -1,228 Hover/Click
Dec23 230713 1975.00 1985.20 1967.50 1982.90 +15.00 40 1,907 +11 Hover/Click
Mar24 230713 2003.40 2003.40 2003.40 2003.40 +18.20 1 2 +1 Hover/Click
Total Volume and Open Interest 175,181 523,492 -1,216  
Nikkei 225(CME)
Sep23 230713 32095 32850 31980 32775 +690 6,729 16,307 +62  
Dec23 230713 32060 32710 31895 32660 +680 7 31 +2  
Total Volume and Open Interest 6,736 16,338 +64  
Nikkei 225(SGX) Weekly Monthly
Sep23 230713 31895 32560 31810 32510 +585 38,945 116,909 -1,468  
Dec23 230713 31620 32280 31620 32280 +580 0 9,301 +0  
Mar24 230713 32220 32220 32220 32220 +580 0 581 +0  
Total Volume and Open Interest 38,955 139,305 -1,469  
Nikkei 225 Mini(JPX)
Sep23 230713 31940 32550 31805 32540 +600 879,463 395,073 -1,489  
Dec23 230713 31725 32315 31575 32280 +570 15,383 15,800 +872  
Mar24 230713 31695 32245 31515 32230 +590 565 3,548 +74  
Total Volume and Open Interest 944,194 583,259 +25,706  
Nikkei 225(JPX)
Sep23 230713 31940 32540 31810 32540 +600 61,706 200,380 -1,816  
Dec23 230713 31710 32300 31580 32280 +570 296 41,139 +59  
Mar24 230713 31640 32230 31590 32230 +590 16 4,548 +2  
Total Volume and Open Interest 62,019 291,037 -1,754  
Nikkei 225(CME) Yen
Sep23 230713 32040 32805 31930 32730 +695 24,195 53,810 +423  
Dec23 230713 32520 32535 31710 32500 +695 1 14 +1  
Mar24 230713 32450 32450 32450 32450 +695        
Total Volume and Open Interest 24,196 53,828 +424  
Nikkei 225(CME) e-Mini Yen
Sep23 230713 32730 32730 32730 32730 +695        
Dec23 230713 32500 32500 32500 32500 +695        
Mar24 230713 32450 32450 32450 32450 +695        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230713 7352.0 7415.5 7341.0 7376.0 +35.5 50,116 194,431 -10,965  
Aug23 230713 7377.5 7430.5 7363.5 7396.0 +35.5 61 914 +229  
Sep23 230713 7390.5 7459.0 7390.5 7417.0 +36.0 5 852 +6  
Dec23 230713 7469.0 7469.0 7469.0 7469.0 +36.0        
Mar24 230713 7536.0 7536.0 7536.0 7536.0 +36.0        
Jun24 230713 7451.0 7451.0 7451.0 7451.0 +35.0        
Total Volume and Open Interest 50,182 196,198 -10,730  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230713 18869 19418 18851 19396 +535 105,321 110,684 -205  
Aug23 230713 18956 19460 18956 19440 +540 1,360 1,811 +569  
Sep23 230713 19011 19445 19011 19434 +541 101 3,648 -6  
Total Volume and Open Interest 106,863 126,250 +405  
DAX(EUREX) Weekly Monthly
Sep23 230713 16128.0 16292.0 16098.0 16253.0 +122.0 57,786 71,687 +203  
Dec23 230713 16368.0 16408.0 16368.0 16408.0 +124.0 31 75 +9  
Mar24 230713 16574.0 16574.0 16574.0 16574.0 +119.0        
Total Volume and Open Interest 57,817 71,762 +212  
Mini-DAX(EUREX)
Sep23 230713 16124.0 16292.0 16098.0 16253.0 +122.0 36,205 10,970 +272  
Dec23 230713 16300.0 16416.0 16256.0 16408.0 +124.0 14 44 +1  
Mar24 230713 16574.0 16574.0 16574.0 16574.0 +119.0 0 1 +0  
Total Volume and Open Interest 36,219 11,015 +273  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230713 4387 4435 4384 4418 +31 741,040 3,014,991 -30,945  
Dec23 230713 4420 4456 4418 4446 +31 203 73,055 +62  
Mar24 230713 4480 4480 4480 4480 +31 0 14,396 +0  
Total Volume and Open Interest 741,243 3,118,653 -30,883  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230713 11077 11107 11045 11062 +10 22,391 138,645 +7,950  
Dec23 230713 11115 11115 11096 11096 +10 3 656 +0  
Mar24 230713 11045 11045 11045 11045 +8 11 94 +78  
Total Volume and Open Interest 22,405 139,395 +8,028  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230713 7414.50 7455.50 7405.00 7442.00 +25.50 85,982 571,120 -1,996  
Dec23 230713 7506.00 7506.00 7506.00 7506.00 +25.50 29 458 -3  
Mar24 230713 7554.00 7554.00 7554.00 7554.00 +25.50 1 7 +1  
Total Volume and Open Interest 86,012 571,723 -1,998  
SPI 200(SFE) Weekly Monthly
Sep23 230713 7095.0 7218.0 7093.0 7204.0 +108.0 50,329 249,271 +1,621  
Dec23 230713 7205.0 7249.0 7205.0 7249.0 +106.0 5 494 -1  
Mar24 230713 7182.0 7182.0 7182.0 7182.0 +106.0        
Total Volume and Open Interest 50,526 250,087 +1,677  
FTSE MIB(ISE)
Sep23 230713 28695.00 29000.00 28640.00 28852.00 +190.00 12,234 85,765 -2,047  
Dec23 230713 28955.00 28970.00 28650.00 28877.00 +190.00 21 498 +10  
Mar24 230713 28772.00 28772.00 28772.00 28772.00 +190.00        
Total Volume and Open Interest 12,255 86,263 -2,037  
KOSPI 200(KFE)
Sep23 230713 343.80 344.90 343.25 343.65 +2.85 238,310 287,586 -2,217  
Dec23 230713 345.60 346.65 345.10 345.50 +2.75 362 25,379 +23  
Mar24 230713 345.00 346.00 344.70 345.10 +3.40 0 13,066 +0  
Total Volume and Open Interest 238,674 348,081 -2,194  
GSCI(CME) Weekly Monthly
Jul23 230713 561.60 567.95 560.85 566.20 +4.25 281 289 -201  
Aug23 230713 559.55 567.65 558.80 563.90 +3.85 275 260 +201  
Sep23 230713 566.40 566.40 566.40 566.40 +8.85        
Total Volume and Open Interest 556 549 +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!!!