Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230714 1483.50 1498.75 1470.00 1480.25 -4.50 29,298 63,473 -2,620 Hover/Click
Sep23 230714 1397.00 1413.75 1384.50 1399.75 +0.75 17,153 50,941 +775 Hover/Click
Nov23 230714 1367.75 1384.25 1355.00 1370.75 +1.00 168,162 302,036 +2,809 Hover/Click
Jan24 230714 1373.25 1390.25 1362.50 1377.75 +2.25 28,917 63,335 +1,910 Hover/Click
Mar24 230714 1359.00 1375.00 1350.00 1365.50 +5.00 26,846 73,537 +4,518 Hover/Click
May24 230714 1350.00 1366.25 1343.50 1357.75 +5.75 13,726 41,632 +3,416 Hover/Click
Jul24 230714 1344.75 1359.75 1338.00 1353.50 +7.25 6,485 23,134 +913 Hover/Click
Aug24 230714 1327.00 1335.75 1316.25 1331.25 +8.50 81 1,246 +0 Hover/Click
Sep24 230714 1283.75 1288.25 1277.75 1286.75 +9.50 21 1,005 +0 Hover/Click
Nov24 230714 1258.50 1272.25 1253.75 1270.00 +9.75 2,733 13,055 +737 Hover/Click
Jan25 230714 1270.00 1273.75 1261.75 1272.50 +9.25 6 91 -1 Hover/Click
Mar25 230714 1254.75 1257.25 1250.50 1257.25 +7.50 0 5 +0 Hover/Click
May25 230714 1245.00 1248.50 1237.25 1248.50 +4.75 4 861 +1 Hover/Click
Jul25 230714 1248.50 1249.75 1240.00 1249.75 +4.00 0 68 +0 Hover/Click
Total Volume and Open Interest 293,564 634,915 +12,406  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230714 425.00 427.30 416.10 423.80 +1.50 36,658 66,505 -3,768 Hover/Click
Sep23 230714 414.50 416.90 406.60 413.40 +0.90 27,884 69,409 +2,417 Hover/Click
Oct23 230714 402.70 406.50 397.10 402.90 +1.00 16,285 46,856 +250 Hover/Click
Dec23 230714 401.00 404.30 395.30 401.00 +1.10 71,531 191,216 -720 Hover/Click
Jan24 230714 398.00 400.50 392.10 397.60 +1.20 16,908 44,559 +1,365 Hover/Click
Mar24 230714 390.00 393.30 385.60 390.10 +0.70 13,077 30,145 +2,276 Hover/Click
May24 230714 385.00 388.00 380.40 384.60 +0.60 5,027 16,784 +312 Hover/Click
Jul24 230714 384.00 386.70 379.10 383.20 +0.30 2,649 8,125 +64 Hover/Click
Aug24 230714 378.00 382.80 375.70 379.70 +0.20 315 2,014 +24 Hover/Click
Sep24 230714 373.00 378.30 371.60 375.30 +0.30 223 1,708 +25 Hover/Click
Total Volume and Open Interest 191,118 481,084 +2,227  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230714 65.75 66.62 64.21 65.05 -0.64 38,622 68,972 -2,747 Hover/Click
Sep23 230714 63.35 64.22 61.93 62.81 -0.52 32,616 58,591 +1,063 Hover/Click
Oct23 230714 61.93 62.67 60.49 61.33 -0.56 13,523 46,925 +1,665 Hover/Click
Dec23 230714 61.26 61.97 59.86 60.76 -0.51 65,337 188,438 -1,226 Hover/Click
Jan24 230714 60.75 61.47 59.47 60.37 -0.44 10,926 43,361 +791 Hover/Click
Mar24 230714 60.05 60.77 58.87 59.75 -0.39 8,040 34,336 +193 Hover/Click
May24 230714 59.27 60.11 58.30 59.15 -0.35 3,021 18,993 +222 Hover/Click
Jul24 230714 58.83 59.42 57.74 58.56 -0.29 3,062 21,827 -496 Hover/Click
Aug24 230714 58.02 58.61 57.10 57.84 -0.24 420 2,059 +31 Hover/Click
Sep24 230714 56.41 57.11 56.36 57.02 -0.22 209 1,440 +14 Hover/Click
Total Volume and Open Interest 176,417 491,801 -508  
Canola(WCE) Weekly Monthly
Jul23 230714 820.8 820.8 820.8 820.8 +6.4 5 3 -2 Hover/Click
Nov23 230714 814.4 822.9 810.9 820.8 +6.4 26,768 142,044 -742 Hover/Click
Jan24 230714 813.0 816.5 806.0 814.5 +1.6 9,557 35,565 +964 Hover/Click
Mar24 230714 804.8 805.5 796.3 803.5 -0.4 5,766 17,572 +1,053 Hover/Click
May24 230714 790.6 794.1 779.1 790.2 unch 2,940 6,365 -177 Hover/Click
Total Volume and Open Interest 46,325 207,133 +1,173  
Corn(CBOT) Weekly Monthly
Sep23 230714 493.25 508.50 491.00 506.50 +13.00 144,147 419,614 +3,007 Hover/Click
Dec23 230714 500.00 515.75 497.25 513.75 +13.25 232,688 551,141 +14,316 Hover/Click
Mar24 230714 512.00 527.00 509.00 525.50 +13.50 41,338 126,644 +1,083 Hover/Click
May24 230714 517.75 533.75 516.00 532.25 +13.25 11,511 39,536 +754 Hover/Click
Jul24 230714 521.00 537.00 519.50 535.50 +13.25 18,795 66,221 +3,257 Hover/Click
Sep24 230714 509.75 519.25 507.00 518.00 +9.25 1,861 12,117 +97 Hover/Click
Dec24 230714 508.25 519.00 507.00 517.00 +8.25 8,951 45,968 +1,276 Hover/Click
Mar25 230714 524.75 528.25 518.00 526.75 +7.75 82 1,438 +6 Hover/Click
May25 230714 527.75 532.75 527.75 531.50 +7.00 8 72 -3 Hover/Click
Jul25 230714 525.00 534.25 525.00 533.00 +7.50 21 203 +7 Hover/Click
Total Volume and Open Interest 460,163 1,265,318 +23,378  
Wheat(CBOT) Weekly Monthly
Sep23 230714 639.50 663.25 637.75 661.50 +21.75 70,490 150,097 +968 Hover/Click
Dec23 230714 659.00 682.25 657.75 680.75 +21.25 30,314 84,778 +388 Hover/Click
Mar24 230714 675.50 697.75 674.75 696.75 +20.25 10,044 32,436 +707 Hover/Click
May24 230714 683.75 705.25 683.75 704.50 +18.75 4,273 10,229 -85 Hover/Click
Jul24 230714 689.75 708.25 688.25 707.75 +17.75 1,730 15,399 -94 Hover/Click
Sep24 230714 706.00 715.75 697.00 715.25 +16.50 148 1,676 +37 Hover/Click
Total Volume and Open Interest 117,200 298,994 +1,848  
Wheat(KCBT) Weekly Monthly
Sep23 230714 806.25 829.50 801.00 829.00 +23.00 29,678 77,800 +1,404 Hover/Click
Dec23 230714 811.25 833.50 806.25 833.50 +22.75 15,979 48,337 +2,745 Hover/Click
Mar24 230714 807.50 830.25 803.25 830.00 +22.50 7,722 26,140 +1,038 Hover/Click
May24 230714 797.25 819.50 793.50 819.50 +22.25 2,162 3,055 -92 Hover/Click
Jul24 230714 781.25 792.25 768.25 792.25 +21.75 501 3,614 +33 Hover/Click
Sep24 230714 779.25 788.00 765.75 788.00 +20.50 139 911 +18 Hover/Click
Dec24 230714 783.00 792.25 770.50 792.25 +20.50 94 744 +24 Hover/Click
Total Volume and Open Interest 56,293 160,730 +5,156  
Wheat(MGE) Weekly Monthly
Sep23 230714 861.75 885.00 858.25 884.25 +22.50 6,406 28,681 +383 Hover/Click
Dec23 230714 865.00 890.00 863.25 889.50 +22.25 1,739 13,988 +322 Hover/Click
Mar24 230714 868.00 891.25 867.50 890.25 +21.00 361 3,626 +59 Hover/Click
May24 230714 874.50 880.50 874.50 880.50 +20.00 42 256 -4 Hover/Click
Jul24 230714 851.50 851.50 851.50 851.50 +15.25 14 135 +5 Hover/Click
Sep24 230714 792.00 800.00 792.00 800.00 +13.50 9 246 +0 Hover/Click
Total Volume and Open Interest 8,571 47,003 +765  
Oats(CBOT) Weekly Monthly
Sep23 230714 410.00 413.25 398.75 404.50 -2.50 149 1,297 +36 Hover/Click
Dec23 230714 422.25 427.50 413.25 419.25 -2.00 446 2,439 +15 Hover/Click
Mar24 230714 433.50 433.50 426.00 430.75 -1.75 1 274 +0 Hover/Click
May24 230714 435.00 435.00 435.00 435.00 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 596 4,023 +45  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 30 22 -20 Hover/Click
Sep23 230714 15.27 15.49 15.11 15.48 +0.24 679 7,351 +26 Hover/Click
Nov23 230714 15.40 15.53 15.35 15.53 +0.15 45 1,022 +4 Hover/Click
Jan24 230714 15.68 15.68 15.68 15.68 +0.15 3 86 +1 Hover/Click
Total Volume and Open Interest 757 8,484 +11  
Live Cattle(CME) Weekly Monthly
Aug23 230714 176.900 180.380 176.785 180.185 +3.285 53,057 93,996 -12,935 Hover/Click
Oct23 230714 179.900 182.850 179.900 182.630 +2.530 46,342 122,667 +9,576 Hover/Click
Dec23 230714 183.200 186.035 183.200 185.785 +2.405 23,190 61,159 +794 Hover/Click
Feb24 230714 186.400 188.685 186.285 188.500 +2.100 12,905 31,822 +1,558 Hover/Click
Apr24 230714 187.935 190.235 187.935 190.100 +1.900 8,714 19,374 +558 Hover/Click
Jun24 230714 180.550 182.685 180.550 182.450 +1.665 6,862 15,542 +548 Hover/Click
Total Volume and Open Interest 152,961 349,271 +99  
Feeder Cattle(CME) Weekly Monthly
Aug23 230714 244.300 247.185 244.000 246.650 +1.650 10,744 22,701 -522 Hover/Click
Sep23 230714 246.580 249.630 246.450 249.235 +1.905 5,915 14,041 +781 Hover/Click
Oct23 230714 247.580 250.830 247.580 250.485 +1.905 4,019 8,215 +109 Hover/Click
Nov23 230714 247.850 250.735 247.650 250.400 +1.965 3,102 7,274 +76 Hover/Click
Jan24 230714 245.985 248.750 245.880 248.485 +2.050 1,710 5,360 +170 Hover/Click
Mar24 230714 246.000 249.000 246.000 248.785 +2.205 606 1,926 +3 Hover/Click
Apr24 230714 249.985 251.500 249.985 251.380 +2.000 184 851 +45 Hover/Click
Total Volume and Open Interest 26,403 60,891 +735  
Lean Hogs(CME) Weekly Monthly
Jul23 230714 102.000 102.330 101.630 101.980 -0.370 5,304 10,992 -108 Hover/Click
Aug23 230714 96.500 97.330 95.030 96.200 -0.300 31,944 47,896 -5,749 Hover/Click
Oct23 230714 83.350 83.780 82.450 83.600 +0.250 26,136 61,620 +7,410 Hover/Click
Dec23 230714 76.050 76.480 75.480 76.350 +0.300 10,124 38,198 +744 Hover/Click
Feb24 230714 79.800 80.450 79.350 80.230 +0.350 5,207 22,481 +352 Hover/Click
Apr24 230714 84.300 85.000 83.830 84.750 +0.400 2,710 13,021 +958 Hover/Click
May24 230714 88.780 88.800 87.700 88.700 +0.320 60 622 -9  
Jun24 230714 94.300 95.250 93.850 94.930 +0.530 735 5,060 +289 Hover/Click
Total Volume and Open Interest 82,731 201,958 +4,131  
Class III Milk(CME) Weekly Monthly
Jul23 230714 13.81 13.89 13.79 13.82 -0.02 421 7,146 +253 Hover/Click
Aug23 230714 15.49 15.69 15.01 15.09 -0.25 583 7,498 +110 Hover/Click
Sep23 230714 16.41 16.45 15.86 15.92 -0.35 329 4,008 +121 Hover/Click
Oct23 230714 17.42 17.45 16.98 17.02 -0.18 117 2,327 +55 Hover/Click
Nov23 230714 17.75 17.79 17.55 17.58 -0.13 78 1,797 +33 Hover/Click
Dec23 230714 17.69 17.79 17.65 17.65 -0.10 70 1,503 +26 Hover/Click
Jan24 230714 17.79 17.85 17.58 17.75 +0.02 24 501 +19 Hover/Click
Feb24 230714 17.84 17.84 17.73 17.73 +0.13 3 419 +3 Hover/Click
Mar24 230714 17.85 17.90 17.83 17.83 -0.01 4 413 -1 Hover/Click
Apr24 230714 17.93 17.93 17.93 17.93 +0.12 0 282 +0 Hover/Click
May24 230714 17.90 17.90 17.90 17.90 +0.09 0 276 +0 Hover/Click
Jun24 230714 17.79 17.86 17.79 17.79 +0.01 0 284 +0 Hover/Click
Jul24 230714 18.09 18.13 18.09 18.13 +0.13 0 97 +0 Hover/Click
Total Volume and Open Interest 1,629 26,824 +619  
Cocoa(ICE) Weekly Monthly
Jul23 230714 3307 3307 3307 3307 +75 19 190 -19 Hover/Click
Sep23 230714 3269 3373 3262 3352 +85 19,996 155,772 +709 Hover/Click
Dec23 230714 3276 3363 3269 3345 +71 10,157 109,447 +983 Hover/Click
Mar24 230714 3257 3335 3250 3321 +67 4,236 56,202 +1,077 Hover/Click
May24 230714 3229 3304 3221 3292 +65 1,619 15,028 +202 Hover/Click
Jul24 230714 3201 3266 3192 3262 +65 563 9,472 -36 Hover/Click
Sep24 230714 3162 3230 3159 3229 +66 213 4,754 -2 Hover/Click
Total Volume and Open Interest 36,904 352,899 +2,972  
Coffee "C"(ICE) Weekly Monthly
Jul23 230714 162.45 162.45 161.75 161.95 +2.60 0 134 +0 Hover/Click
Sep23 230714 158.90 161.70 157.55 160.80 +3.20 14,071 96,252 +522 Hover/Click
Dec23 230714 158.15 161.00 157.20 160.30 +3.25 5,721 50,527 +665 Hover/Click
Mar24 230714 159.00 161.45 157.95 160.90 +3.30 2,576 23,415 +237 Hover/Click
May24 230714 159.65 162.35 159.25 161.95 +3.30 1,039 9,772 +88 Hover/Click
Jul24 230714 160.70 163.25 160.00 162.90 +3.20 376 5,090 -11 Hover/Click
Total Volume and Open Interest 24,246 193,977 +1,616  
Orange Juice(ICE) Weekly Monthly
Sep23 230714 271.25 274.05 268.65 272.50 +1.25 572 7,812 -7 Hover/Click
Nov23 230714 261.95 264.00 261.95 263.30 +1.10 119 891 +11 Hover/Click
Jan24 230714 254.60 254.95 254.60 254.60 -0.10 37 491 +1 Hover/Click
Mar24 230714 248.45 248.45 248.45 248.45 -0.10 1 19 +0 Hover/Click
May24 230714 238.95 238.95 238.95 238.95 -0.10 0 7 +0 Hover/Click
Jul24 230714 232.60 232.60 232.60 232.60 -0.10       Hover/Click
Total Volume and Open Interest 729 9,220 +5  
Sugar #11(ICE) Weekly Monthly
Oct23 230714 24.08 24.40 24.01 24.32 +0.31 53,443 381,124 -3,425 Hover/Click
Mar24 230714 24.24 24.50 24.14 24.46 +0.32 22,505 215,690 -505 Hover/Click
May24 230714 22.80 23.08 22.76 23.04 +0.28 5,801 92,988 +579 Hover/Click
Jul24 230714 22.10 22.28 22.06 22.24 +0.18 4,591 94,279 +99 Hover/Click
Oct24 230714 21.71 21.75 21.59 21.72 +0.11 2,037 43,881 +98 Hover/Click
Mar25 230714 21.35 21.49 21.34 21.41 +0.05 1,520 24,553 +107 Hover/Click
May25 230714 20.05 20.15 20.04 20.06 +0.01 295 6,398 +20 Hover/Click
Jul25 230714 19.28 19.36 19.20 19.24 -0.04 414 7,155 +246 Hover/Click
Total Volume and Open Interest 90,937 874,955 -2,740  
London Cocoa(LCE) Weekly Monthly
Jul23 230714 2462 2462 2457 2457 -1 1,412 2,599 -741 Hover/Click
Sep23 230714 2460 2511 2440 2498 +45 8,123 93,139 -1,273 Hover/Click
Dec23 230714 2426 2479 2408 2469 +49 8,258 63,311 +579 Hover/Click
Mar24 230714 2386 2438 2367 2431 +49 4,648 101,429 +827 Hover/Click
May24 230714 2349 2404 2334 2398 +50 1,781 29,818 -61 Hover/Click
Jul24 230714 2315 2371 2300 2366 +51 762 13,805 +405 Hover/Click
Sep24 230714 2289 2347 2275 2343 +54 291 7,283 +37 Hover/Click
Total Volume and Open Interest 25,366 318,008 -221  
London Sugar(LCE) Weekly Monthly
Aug23 230714 695.70 700.70 695.70 700.70 +7.10 6,788 4,412 -1,747 Hover/Click
Oct23 230714 675.30 687.80 674.40 685.70 +12.10 7,431 33,860 +418 Hover/Click
Dec23 230714 664.90 674.90 664.10 674.20 +11.10 2,125 18,597 +200 Hover/Click
Mar24 230714 654.80 662.80 654.80 662.30 +8.20 1,211 11,061 +313 Hover/Click
May24 230714 644.10 649.70 643.60 649.30 +6.50 543 7,600 +218 Hover/Click
Total Volume and Open Interest 18,478 82,685 -481  
Cotton(ICE) Weekly Monthly
Oct23 230714 82.48 85.24 82.16 82.66 -0.13 21 73 +0 Hover/Click
Dec23 230714 81.68 82.61 80.75 81.22 -0.46 31,388 125,438 +724 Hover/Click
Mar24 230714 81.75 82.60 80.87 81.35 -0.40 11,226 27,822 +573 Hover/Click
May24 230714 81.98 82.46 80.90 81.32 -0.41 3,168 7,326 +166 Hover/Click
Jul24 230714 81.78 82.24 80.75 81.17 -0.40 1,626 5,482 +1 Hover/Click
Oct24 230714 79.29 79.29 79.29 79.29 -0.17       Hover/Click
Total Volume and Open Interest 48,719 177,983 +2,383  
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 230714 77.16 77.30 75.11 75.42 -1.47 352,887 218,724 -28,309 Hover/Click
Sep23 230714 77.02 77.11 75.06 75.32 -1.44 251,403 333,597 +1,143 Hover/Click
Oct23 230714 76.71 76.78 74.79 75.05 -1.42 121,208 202,669 +14,142 Hover/Click
Nov23 230714 76.30 76.40 74.49 74.75 -1.38 44,837 85,903 +6,519 Hover/Click
Dec23 230714 76.00 76.00 74.15 74.42 -1.32 90,919 215,305 +7,790 Hover/Click
Jan24 230714 75.52 75.57 73.80 74.06 -1.28 21,517 65,436 +2,415 Hover/Click
Feb24 230714 75.10 75.10 73.49 73.68 -1.25 8,258 36,434 +2,481 Hover/Click
Mar24 230714 74.66 74.68 73.02 73.30 -1.21 17,364 63,602 +2,448 Hover/Click
Apr24 230714 74.12 74.23 72.76 72.91 -1.18 1,945 25,116 +355 Hover/Click
May24 230714 73.80 73.80 72.49 72.54 -1.17 1,109 21,151 +164 Hover/Click
Jun24 230714 73.45 73.48 71.90 72.16 -1.16 26,542 121,156 -605 Hover/Click
Jul24 230714 72.80 72.93 71.63 71.77 -1.15 1,470 22,143 -18 Hover/Click
Aug24 230714 71.80 71.80 71.39 71.39 -1.14 508 14,436 +108 Hover/Click
Sep24 230714 72.02 72.10 71.00 71.03 -1.10 4,529 39,589 +597 Hover/Click
Oct24 230714 71.10 71.14 70.64 70.68 -1.09 384 13,221 +43 Hover/Click
Nov24 230714 70.39 70.54 70.36 70.36 -1.07 262 17,326 +166 Hover/Click
Total Volume and Open Interest 984,652 1,805,575 +9,227  
e-miNY Crude Oil(NYM)
Aug23 230714 77.150 77.300 75.100 75.425 -1.475 11,908 3,202 +149  
Sep23 230714 77.000 77.100 75.050 75.325 -1.425 1,844 1,009 +15  
Oct23 230714 76.675 76.750 74.850 75.050 -1.425 98 204 +13  
Nov23 230714 76.250 76.375 74.575 74.750 -1.375 19 36 +3  
Dec23 230714 75.925 76.000 74.200 74.425 -1.325 78 321 -19  
Jan24 230714 75.100 75.550 73.875 74.050 -1.300 4 30 +0  
Feb24 230714 73.650 73.900 73.650 73.675 -1.250 6 16 +0  
Mar24 230714 74.450 74.450 73.100 73.300 -1.200 2 10 +0  
Apr24 230714 72.900 72.900 72.900 72.900 -1.200 0 4 +0  
May24 230714 73.550 73.550 72.550 72.550 -1.150        
Total Volume and Open Interest 13,966 4,952 +161  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230714 261.81 263.49 257.06 259.79 -1.25 52,993 62,147 -1,893 Hover/Click
Sep23 230714 260.98 262.78 256.72 258.94 -1.52 52,965 65,935 +6,274 Hover/Click
Oct23 230714 260.49 261.84 256.26 258.16 -1.68 29,600 38,370 +106 Hover/Click
Nov23 230714 259.07 260.58 255.21 256.89 -1.87 13,476 31,815 +1,888 Hover/Click
Dec23 230714 257.82 258.96 253.75 255.30 -2.06 16,451 45,296 +2,172 Hover/Click
Jan24 230714 256.08 257.93 252.88 254.26 -2.15 4,352 15,177 +35 Hover/Click
Feb24 230714 255.50 255.79 251.66 252.83 -2.21 2,507 8,409 +145 Hover/Click
Mar24 230714 253.38 253.61 249.81 250.76 -2.23 3,909 14,147 +579 Hover/Click
Apr24 230714 250.97 250.97 247.29 248.01 -2.25 1,563 7,936 +308 Hover/Click
May24 230714 248.18 248.52 244.90 245.97 -2.28 780 3,844 -2 Hover/Click
Jun24 230714 246.98 247.72 243.31 244.31 -2.31 2,480 15,554 -211 Hover/Click
Jul24 230714 246.04 246.12 243.28 243.54 -2.31 137 1,878 +51 Hover/Click
Aug24 230714 244.00 244.00 242.00 243.01 -2.37 78 1,125 -1 Hover/Click
Sep24 230714 242.64 242.64 242.64 242.64 -2.38 40 1,788 +14 Hover/Click
Total Volume and Open Interest 182,041 329,336 +9,335  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230714 267.89 268.23 263.18 264.37 -3.49 63,409 81,176 -1,853 Hover/Click
Sep23 230714 261.51 261.83 257.01 258.25 -3.15 75,527 97,572 +8,700 Hover/Click
Oct23 230714 238.48 238.92 234.30 235.38 -3.16 33,091 61,854 +2,784 Hover/Click
Nov23 230714 231.45 231.71 227.36 228.46 -3.09 15,838 30,666 +425 Hover/Click
Dec23 230714 226.95 226.95 222.50 223.60 -3.16 15,625 28,378 +2,401 Hover/Click
Jan24 230714 224.63 224.86 220.58 221.51 -3.19 5,136 22,048 -168 Hover/Click
Feb24 230714 224.54 224.66 221.03 221.44 -3.26 2,964 8,402 +472 Hover/Click
Mar24 230714 225.75 225.75 221.80 222.49 -3.30 3,244 9,822 +1,043 Hover/Click
Apr24 230714 241.83 241.85 238.46 238.94 -3.19 948 4,392 +204 Hover/Click
May24 230714 238.09 238.63 237.88 238.15 -3.15 637 1,457 -75 Hover/Click
Total Volume and Open Interest 218,207 358,032 +14,483  
e-miNY RBOB Gasoline(NYM)
Aug23 230714 264.37 264.37 264.37 264.37 -3.49 1 1 -1  
Sep23 230714 258.25 258.25 258.25 258.25 -3.15        
Oct23 230714 235.38 235.38 235.38 235.38 -3.16        
Nov23 230714 228.46 228.46 228.46 228.46 -3.09        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug23 230714 2.558 2.606 2.492 2.539 -0.006 149,633 134,672 -12,238 Hover/Click
Sep23 230714 2.545 2.592 2.487 2.530 -0.004 99,288 301,372 +6,517 Hover/Click
Oct23 230714 2.635 2.685 2.588 2.631 +0.003 48,935 104,570 +1,656 Hover/Click
Nov23 230714 3.076 3.107 3.032 3.075 +0.012 25,856 91,277 +1,648 Hover/Click
Dec23 230714 3.492 3.512 3.452 3.492 +0.011 14,770 50,902 +2,219 Hover/Click
Jan24 230714 3.738 3.758 3.706 3.739 +0.008 15,228 82,767 +362 Hover/Click
Feb24 230714 3.670 3.686 3.635 3.667 +0.006 2,992 36,999 +106 Hover/Click
Mar24 230714 3.395 3.422 3.368 3.397 unch 5,154 69,739 +357 Hover/Click
Apr24 230714 3.116 3.133 3.088 3.115 +0.005 4,531 63,723 +686 Hover/Click
May24 230714 3.103 3.121 3.078 3.104 +0.007 2,489 31,718 +53 Hover/Click
Jun24 230714 3.217 3.231 3.186 3.211 +0.009 1,430 15,196 +249 Hover/Click
Jul24 230714 3.330 3.354 3.304 3.329 +0.011 3,194 13,856 -508 Hover/Click
Aug24 230714 3.365 3.393 3.353 3.378 +0.013 2,573 13,443 +24 Hover/Click
Sep24 230714 3.342 3.365 3.323 3.349 +0.013 1,693 12,271 -258 Hover/Click
Oct24 230714 3.406 3.448 3.398 3.424 +0.013 3,637 37,155 +397 Hover/Click
Nov24 230714 3.741 3.761 3.730 3.755 +0.013 1,260 14,041 +449 Hover/Click
Total Volume and Open Interest 389,642 1,238,527 +1,725  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230714 81.64 81.70 79.53 79.87 -1.49 362,333 423,636 -28,512 Hover/Click
Oct23 230714 81.27 81.31 79.26 79.60 -1.39 227,029 402,316 -3,663 Hover/Click
Nov23 230714 80.81 80.83 78.91 79.21 -1.34 121,144 231,415 +8,673 Hover/Click
Dec23 230714 80.33 80.36 78.46 78.81 -1.29 153,987 300,189 +5,779 Hover/Click
Jan24 230714 79.88 79.90 78.12 78.40 -1.25 36,164 100,314 +4,549 Hover/Click
Feb24 230714 79.42 79.44 77.71 78.00 -1.21 27,753 94,669 +589 Hover/Click
Mar24 230714 78.94 79.00 77.32 77.61 -1.18 32,575 90,535 +3,087 Hover/Click
Apr24 230714 78.48 78.59 77.01 77.25 -1.17 11,062 30,635 +1,369 Hover/Click
May24 230714 78.10 78.24 76.69 76.92 -1.15 8,124 35,548 +1,090 Hover/Click
Jun24 230714 77.84 77.93 76.30 76.60 -1.12 42,510 107,071 -92 Hover/Click
Jul24 230714 77.48 77.60 76.11 76.28 -1.11 2,891 20,271 +380 Hover/Click
Aug24 230714 77.13 77.19 75.91 75.97 -1.09 1,430 18,754 +471 Hover/Click
Sep24 230714 75.67 75.67 75.67 75.67 -1.07 3,903 28,640 -123 Hover/Click
Oct24 230714 75.38 75.38 75.38 75.38 -1.05 1,288 14,344 +149 Hover/Click
Total Volume and Open Interest 1,104,664 2,242,373 -3,892  
Gas Oil(ICE) Weekly Monthly
Aug23 230714 759.50 766.25 747.25 756.00 -0.25 92,111 147,702 +2,976 Hover/Click
Sep23 230714 755.25 760.25 742.75 750.25 -1.00 75,148 112,363 +10,566 Hover/Click
Oct23 230714 753.75 758.00 741.25 748.25 -1.25 48,399 93,626 +11 Hover/Click
Nov23 230714 747.50 751.50 735.75 742.25 -1.25 27,711 53,291 +2,139 Hover/Click
Dec23 230714 738.75 742.00 726.75 733.00 -1.00 43,027 105,502 +287 Hover/Click
Jan24 230714 733.25 737.75 723.00 729.00 -1.00 6,035 29,248 +523 Hover/Click
Feb24 230714 730.00 733.75 719.50 725.25 -1.25 3,651 18,795 +154 Hover/Click
Mar24 230714 724.75 729.75 716.00 721.50 -1.25 6,177 33,449 +881 Hover/Click
Apr24 230714 720.25 725.00 712.75 717.50 -1.25 1,634 12,601 +250 Hover/Click
May24 230714 716.50 721.75 710.50 714.25 -1.25 1,664 7,770 +679 Hover/Click
Total Volume and Open Interest 317,860 712,987 +17,721  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230714 77.19 77.25 75.12 75.42 -1.47 40,538 59,519 -1,554 Hover/Click
Sep23 230714 77.04 77.05 75.06 75.32 -1.44 63,030 93,529 -1,538 Hover/Click
Oct23 230714 76.65 76.65 74.86 75.05 -1.42 39,093 67,476 +1,407 Hover/Click
Nov23 230714 76.14 76.25 74.63 74.75 -1.38 22,314 35,269 +4,614 Hover/Click
Dec23 230714 75.73 75.86 74.20 74.42 -1.32 15,639 83,841 +909 Hover/Click
Jan24 230714 75.33 75.33 74.06 74.06 -1.28 3,188 14,285 -208 Hover/Click
Feb24 230714 74.51 74.68 73.59 73.68 -1.25 1,299 7,845 +98 Hover/Click
Mar24 230714 73.30 73.30 73.30 73.30 -1.21 1,370 13,911 +294 Hover/Click
Apr24 230714 72.91 72.91 72.91 72.91 -1.18 264 5,630 +116 Hover/Click
May24 230714 72.55 72.55 72.54 72.54 -1.17 239 4,089 +19 Hover/Click
Jun24 230714 72.18 72.18 72.16 72.16 -1.16 3,758 37,436 +480 Hover/Click
Jul24 230714 71.75 71.77 71.75 71.77 -1.15 131 4,855 +114 Hover/Click
Aug24 230714 71.45 71.45 71.39 71.39 -1.14 34 4,063 +24 Hover/Click
Sep24 230714 70.92 71.03 70.92 71.03 -1.10 212 9,568 +92 Hover/Click
Oct24 230714 70.68 70.68 70.68 70.68 -1.09 21 2,036 +21 Hover/Click
Nov24 230714 70.36 70.36 70.36 70.36 -1.07 0 3,058 +0 Hover/Click
Total Volume and Open Interest 194,779 536,124 +5,017  
US Dollar Index(ICE) Weekly Monthly
Sep23 230714 99.465 99.705 99.260 99.605 +0.150 21,382 30,930 +2,463 Hover/Click
Dec23 230714 99.205 99.380 98.935 99.315 +0.175 85 468 +14 Hover/Click
Mar24 230714 98.960 98.960 98.960 98.960 +0.175 0 4 +0 Hover/Click
Total Volume and Open Interest 21,467 31,402 +2,477  
Australian Dollar(CME) Weekly Monthly
Sep23 230714 69.02 69.10 68.44 68.54 -0.52 127,044 150,906 +396 Hover/Click
Dec23 230714 69.21 69.28 68.64 68.73 -0.52 263 976 +96 Hover/Click
Mar24 230714 68.87 68.87 68.87 68.87 -0.51 2 91 +1 Hover/Click
Total Volume and Open Interest 127,582 152,995 +500  
British Pound(CME) Weekly Monthly
Sep23 230714 131.36 131.46 130.93 131.06 -0.29 124,974 232,165 +7,153 Hover/Click
Dec23 230714 131.13 131.33 130.82 130.94 -0.29 802 11,540 +3 Hover/Click
Mar24 230714 130.95 130.95 130.75 130.75 -0.30 6 235 +6 Hover/Click
Total Volume and Open Interest 126,877 246,412 +7,287  
Canadian Dollar(CME) Weekly Monthly
Sep23 230714 76.35 76.44 75.66 75.76 -0.60 88,055 135,956 +147 Hover/Click
Dec23 230714 76.41 76.52 75.76 75.85 -0.59 274 3,426 +27 Hover/Click
Mar24 230714 76.07 76.07 75.93 75.94 -0.59 13 299 -1 Hover/Click
Jun24 230714 75.96 76.64 75.93 75.96 -0.59 0 74 +0 Hover/Click
Total Volume and Open Interest 88,667 140,490 +95  
Japanese Yen(CME) Weekly Monthly
Sep23 230714 73.15 73.59 72.57 72.75 -0.43 269,235 235,154 -12,030 Hover/Click
Dec23 230714 74.22 74.65 73.64 73.81 -0.44 190 772 +129 Hover/Click
Mar24 230714 74.94 74.94 74.94 74.94 -0.43 1 51 +0 Hover/Click
Total Volume and Open Interest 270,831 240,109 -12,240  
Swiss Franc(CME) Weekly Monthly
Sep23 230714 117.24 117.54 116.63 116.80 -0.45 35,600 42,798 -216 Hover/Click
Dec23 230714 118.32 118.59 117.78 117.92 -0.44 56 353 +16 Hover/Click
Mar24 230714 119.09 119.69 119.00 119.09 -0.44 19 128 +19 Hover/Click
Total Volume and Open Interest 35,726 43,409 -154  
EuroFX(CME) Weekly Monthly
Sep23 230714 112.60 112.81 112.41 112.70 +0.11 238,543 745,992 +22,761 Hover/Click
Dec23 230714 113.10 113.27 112.88 113.17 +0.11 2,079 8,175 +276 Hover/Click
Mar24 230714 113.56 113.76 113.50 113.70 +0.12 117 1,669 +7 Hover/Click
Total Volume and Open Interest 242,295 758,978 +22,922  
Mexican Peso(CME) Weekly Monthly
Sep23 230714 586.25 590.88 584.00 589.75 +3.00 61,401 241,522 +1,853 Hover/Click
Dec23 230714 579.75 579.75 574.50 579.75 +3.00 32 37 +30 Hover/Click
Total Volume and Open Interest 61,435 241,622 +1,884  
Brazilian Real(CME) Weekly Monthly
Aug23 230714 207.05 208.75 205.95 208.10 -0.15 7,360 46,647 -142  
Sep23 230714 206.40 207.50 205.85 206.90 -0.15 199 2,606 +33 Hover/Click
Oct23 230714 205.80 206.45 205.15 206.00 -0.10 2 2 +2  
Nov23 230714 205.10 205.10 205.10 205.10 -0.05        
Total Volume and Open Interest 7,561 49,256 -107  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230714 126~280 127~060 126~070 126~140 -0~180 385,450 1,243,489 -7,985 Hover/Click
Dec23 230714 127~000 127~110 126~160 126~220 -0~170 16 118 +0 Hover/Click
Mar24 230714 126~240 126~240 126~240 126~240 -0~170       Hover/Click
Total Volume and Open Interest 385,466 1,243,607 -7,985  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230714 112~310 113~015 112~140 112~180 -0~155 2,044,759 4,786,953 -10,177 Hover/Click
Dec23 230714 113~190 113~210 113~030 113~060 -0~155 441 2,993 +34 Hover/Click
Mar24 230714 113~265 113~265 113~265 113~265 -0~155 1 2 +0 Hover/Click
Total Volume and Open Interest 2,045,201 4,789,948 -10,143  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230714 107~302 107~316 107~152 107~182 -0~142 1,494,033 5,260,181 +2,313 Hover/Click
Dec23 230714 108~130 108~172 108~036 108~060 -0~134 16 10 -7 Hover/Click
Mar24 230714 108~264 108~264 108~264 108~264 -0~134       Hover/Click
Total Volume and Open Interest 1,494,049 5,260,191 +2,306  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230714 102~036 102~046 101~272 101~286 -0~086 757,193 3,718,653 +40,111 Hover/Click
Dec23 230714 102~160 102~160 102~135 102~155 -0~085 44 80 -5 Hover/Click
Mar24 230714 103~035 103~035 103~035 103~035 -0~085 0 2 +0 Hover/Click
Total Volume and Open Interest 757,237 3,718,735 +40,106  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230714 94.140 94.140 94.075 94.115 -0.010 41,669 169,006 +3,729  
Dec23 230714 93.875 93.910 93.800 93.855 -0.010 78,674 250,863 -408  
Mar24 230714 93.855 93.890 93.750 93.805 -0.025 49,676 164,765 -4,290  
Jun24 230714 93.990 94.025 93.860 93.930 -0.025 42,789 127,595 +46  
Sep24 230714 94.215 94.260 94.095 94.170 -0.010 52,524 88,958 -8,841  
Dec24 230714 94.475 94.535 94.360 94.450 +0.005 60,386 172,931 +6,139  
Mar25 230714 94.705 94.775 94.595 94.695 +0.020 31,050 89,338 -1,995  
Jun25 230714 94.910 94.980 94.800 94.900 +0.025 22,414 81,116 -161  
Sep25 230714 95.085 95.160 94.985 95.075 +0.020 14,014 45,132 +311  
Dec25 230714 95.220 95.310 95.140 95.220 +0.015 16,492 61,608 +1,409  
Mar26 230714 95.350 95.430 95.275 95.350 +0.020 11,787 44,214 -282  
Jun26 230714 95.455 95.540 95.395 95.465 +0.020 6,962 37,134 +892  
Sep26 230714 95.550 95.630 95.495 95.555 +0.015 3,083 18,351 -588  
Dec26 230714 95.625 95.710 95.585 95.640 +0.015 3,935 28,091 -424  
Mar27 230714 95.700 95.780 95.665 95.715 +0.010 3,676 18,432 +73  
Jun27 230714 95.765 95.840 95.725 95.780 +0.005 2,484 11,729 +60  
Sep27 230714 95.800 95.880 95.770 95.825 unch 610 4,774 +170  
Dec27 230714 95.830 95.905 95.795 95.855 -0.005 457 5,553 -38  
Total Volume and Open Interest 463,585 1,613,229 -4,286  
Ultra T-Bond(CBOT)
Sep23 230714 135~02 135~18 134~13 134~19 -0~21 242,096 1,517,083 -10,291  
Dec23 230714 136~18 136~18 136~18 136~18 -0~20 0 3 +0  
Mar24 230714 137~24 137~24 137~24 137~24 -0~20        
Total Volume and Open Interest 242,096 1,517,086 -10,291  
Ultra 10-Yr T-Note(CBOT)
Sep23 230714 118~295 118~315 118~075 118~135 -0~180 523,523 1,742,594 +1,440  
Dec23 230714 118~125 118~125 118~125 118~125 -0~180        
Mar24 230714 118~055 118~055 118~055 118~055 -0~180        
Total Volume and Open Interest 523,523 1,742,594 +1,440  
30 Day Federal Funds(CBOT)
Jul23 230714 94.887 94.890 94.885 94.885 -0.002 23,324 334,430 -1,600  
Aug23 230714 94.705 94.705 94.690 94.690 -0.010 221,144 360,083 +33,903  
Sep23 230714 94.690 94.690 94.675 94.680 -0.010 21,994 63,279 -1,439  
Oct23 230714 94.670 94.670 94.650 94.655 -0.015 106,115 217,943 -863  
Nov23 230714 94.630 94.630 94.595 94.600 -0.035 83,808 211,646 -1,966  
Dec23 230714 94.675 94.680 94.625 94.635 -0.045 13,208 55,111 +1,678  
Total Volume and Open Interest 577,541 1,478,652 +38,282  
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 230714 135.60 136.46 135.24 135.74 +0.42 75,470 201,977 -1,309  
Dec23 230714 136.00 136.00 135.60 135.60 +0.42 25 34 +8  
Mar24 230714 135.02 135.02 135.02 135.02 +0.42        
Total Volume and Open Interest 75,495 202,011 -1,301  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230714 133.16 133.24 132.65 132.81 -0.02 754,135 1,250,763 +23,166 Hover/Click
Dec23 230714 132.28 132.34 132.28 132.31 +0.01 8 153 +4 Hover/Click
Mar24 230714 132.29 132.29 132.29 132.29 -0.02       Hover/Click
Total Volume and Open Interest 754,143 1,250,916 +23,170  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230714 115.80 115.80 115.43 115.52 -0.08 620,786 1,413,201 +20,875 Hover/Click
Dec23 230714 116.85 116.85 116.85 116.85 +0.01 0 8 +0 Hover/Click
Mar24 230714 116.52 116.52 116.52 116.52 -0.08       Hover/Click
Total Volume and Open Interest 620,786 1,413,209 +20,875  
Euro-Schatz(EUREX)
Sep23 230714 104.96 104.96 104.82 104.85 -0.06 379,574 1,734,509 +57,897  
Dec23 230714 105.07 105.07 105.07 105.07 -0.06 0 7 -1  
Mar24 230714 104.68 104.68 104.68 104.68 -0.06        
Total Volume and Open Interest 379,574 1,734,516 +57,896  
3-Mth Euribor(EUREX)
Sep23 230714 96.085 96.085 96.085 96.085 -0.020 0 69 +0  
Dec23 230714 96.015 96.015 96.015 96.015 -0.010 0 19 +0  
Mar24 230714 96.050 96.050 96.050 96.050 -0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230714 94~23 95~16 94~17 94~31 +0~08 207,059 524,673 +9,410 Hover/Click
Dec23 230714 95~13 95~13 95~06 95~06 +0~08       Hover/Click
Total Volume and Open Interest 207,059 524,673 +9,410  
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 230714 96.105 96.105 96.080 96.080 -0.020 108,299 594,320 +1,184  
Dec23 230714 96.035 96.040 95.995 96.005 -0.015 145,593 477,933 +2,911  
Mar24 230714 96.090 96.090 96.035 96.045 -0.015 119,982 489,206 +498  
Total Volume and Open Interest 978,497 3,740,963 +11,023  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230714 95.59 95.63 95.58 95.60 +0.01 33,818 208,844 +2,510  
Dec23 230714 95.44 95.51 95.44 95.45 +0.01 18,387 195,778 -396  
Mar24 230714 95.41 95.47 95.39 95.41 +0.01 11,582 147,660 +300  
Jun24 230714 95.44 95.52 95.43 95.45 +0.01 10,910 120,840 +194  
Sep24 230714 95.55 95.66 95.55 95.58 +0.03 8,403 101,834 -1,513  
Dec24 230714 95.71 95.83 95.71 95.75 +0.04 10,340 71,021 -337  
Mar25 230714 95.84 95.96 95.84 95.89 +0.06 3,858 37,411 +126  
Jun25 230714 95.93 96.07 95.93 96.00 +0.07 2,903 24,098 +355  
Sep25 230714 96.09 96.12 96.04 96.07 +0.08 241 1,702 +115  
Dec25 230714 96.10 96.13 96.05 96.10 +0.10 24 774 +0  
Total Volume and Open Interest 100,507 910,868 +1,391  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230714 95.97 96.07 95.96 96.01 +0.05 134,639 1,020,046 +798  
Dec23 230714 96.01 96.01 96.01 96.01 +0.05        
Total Volume and Open Interest 134,639 1,020,046 +798  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230714 96.05 96.18 96.05 96.11 +0.06 165,024 780,490 +4,366  
Dec23 230714 96.11 96.11 96.11 96.11 +0.06        
Total Volume and Open Interest 165,024 780,490 +4,366  
Gold(CMX) Weekly Monthly
Aug23 230714 1965.2 1967.8 1954.7 1964.4 +0.6 270,869 305,818 -4,718 Hover/Click
Oct23 230714 1984.4 1986.7 1974.5 1983.4 +0.5 3,812 16,958 +732 Hover/Click
Dec23 230714 2003.6 2006.0 1993.4 2003.0 +0.5 44,240 164,101 +24,843 Hover/Click
Feb24 230714 2024.1 2025.5 2014.0 2023.3 +0.5 2,600 9,437 +519 Hover/Click
Apr24 230714 2042.0 2043.2 2037.9 2042.6 +0.6 709 4,457 +160 Hover/Click
Jun24 230714 2056.4 2062.3 2053.3 2061.1 +0.7 665 2,308 +349 Hover/Click
Aug24 230714 2078.7 2078.7 2078.7 2078.7 +0.7 106 437 +23 Hover/Click
Oct24 230714 2094.7 2094.7 2094.7 2094.7 +0.5 40 36 +1 Hover/Click
Dec24 230714 2110.0 2110.4 2105.5 2110.4 +0.3 123 784 +70 Hover/Click
Feb25 230714 2126.0 2126.0 2126.0 2126.0 -0.2       Hover/Click
Apr25 230714 2145.1 2145.1 2145.1 2145.1 -0.2       Hover/Click
Jun25 230714 2151.9 2151.9 2151.9 2151.9 -0.2 0 290 +0 Hover/Click
Total Volume and Open Interest 324,119 505,241 +22,071  
Silver(CMX) Weekly Monthly
Jul23 230714 2491.0 2501.4 2480.0 2501.4 +24.6 145 293 -198 Hover/Click
Sep23 230714 2510.5 2525.5 2491.0 2519.4 +24.5 82,578 107,746 +4,753 Hover/Click
Dec23 230714 2541.0 2558.0 2524.5 2553.1 +24.9 2,050 14,073 +566 Hover/Click
Mar24 230714 2565.0 2589.0 2563.5 2587.4 +25.2 261 1,949 +56 Hover/Click
May24 230714 2600.0 2608.3 2584.5 2608.3 +25.6 38 335 -6 Hover/Click
Jul24 230714 2627.0 2628.6 2626.5 2628.6 +25.9 42 260 +18 Hover/Click
Sep24 230714 2649.0 2649.0 2649.0 2649.0 +25.9 9 11 +1 Hover/Click
Total Volume and Open Interest 85,460 125,506 +5,224  
Platinum(NYMEX) Weekly Monthly
Jul23 230714 973.5 974.0 967.0 974.0 -1.3 4 12 -9 Hover/Click
Oct23 230714 983.0 986.3 971.5 984.3 +0.9 21,495 67,316 -849 Hover/Click
Jan24 230714 987.9 990.9 978.0 989.8 +0.6 555 2,739 +335 Hover/Click
Apr24 230714 990.1 995.8 984.5 995.6 +0.1 29 347 -11 Hover/Click
Total Volume and Open Interest 22,092 70,468 -539  
Palladium(NYMEX) Weekly Monthly
Sep23 230714 1288.00 1288.00 1255.50 1266.40 -25.40 2,197 14,950 -49 Hover/Click
Dec23 230714 1286.00 1286.00 1278.60 1278.60 -25.60 189 821 +139 Hover/Click
Mar24 230714 1301.00 1301.00 1290.50 1290.50 -27.40 0 89 +0 Hover/Click
Total Volume and Open Interest 2,386 15,862 +90  
Copper(CMX) Weekly Monthly
Jul23 230714 393.20 393.55 390.00 392.20 -0.75 733 1,933 -316 Hover/Click
Sep23 230714 395.30 395.40 390.35 393.30 -0.70 77,862 115,932 +237 Hover/Click
Dec23 230714 396.85 396.95 392.00 395.20 -0.50 14,393 46,000 +600 Hover/Click
Mar24 230714 397.60 397.70 393.70 396.25 -0.45 5,732 22,390 +1,009 Hover/Click
May24 230714 396.70 397.50 393.80 396.55 -0.45 457 4,548 +83 Hover/Click
Total Volume and Open Interest 100,075 199,532 +1,747  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230714 34547 34788 34495 34678 +88 151,138 95,316 -2,178 Hover/Click
Dec23 230714 34840 35086 34807 34989 +88 126 308 +31 Hover/Click
Mar24 230714 35211 35291 35211 35211 +88 0 11 +0 Hover/Click
Jun24 230714 35235 35271 35235 35235 +73 1 1 +1 Hover/Click
Total Volume and Open Interest 151,265 95,636 -2,146  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230714 4539.50 4560.50 4531.00 4536.75 -6.75 1,784,296 2,230,780 +38,096 Hover/Click
Dec23 230714 4587.25 4609.50 4580.25 4586.25 -6.00 2,679 13,026 +1,341 Hover/Click
Mar24 230714 4639.75 4660.25 4634.50 4637.50 -5.50 26 2,064 +12 Hover/Click
Jun24 230714 4703.00 4707.75 4687.75 4688.00 -4.00 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,787,001 2,249,056 +39,449  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230714 15699.00 15857.25 15663.00 15694.25 -17.25 649,433 249,492 -3,290 Hover/Click
Dec23 230714 15898.50 16054.00 15865.25 15891.25 -15.25 1,766 6,547 -28 Hover/Click
Mar24 230714 16107.00 16221.75 16079.50 16085.00 -12.50 1 9 +1 Hover/Click
Total Volume and Open Interest 651,200 256,174 -3,317  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230714 2714.80 2720.40 2680.70 2691.70 -27.10 11,628 38,495 +453 Hover/Click
Dec23 230714 2706.80 2706.80 2706.80 2706.80 -27.10       Hover/Click
Mar24 230714 2726.60 2726.60 2726.60 2726.60 -27.30       Hover/Click
Total Volume and Open Interest 11,628 38,495 +453  
Volatility Index(CBOE)
Jul23 230714 14.19 14.40 13.75 13.80 -0.39 97,351 107,742 -6,879  
Aug23 230714 15.90 16.15 15.65 15.75 -0.19 80,955 169,720 +16,416  
Sep23 230714 17.11 17.40 16.95 17.04 -0.06 24,767 60,824 +2,245  
Oct23 230714 17.75 17.99 17.60 17.65 -0.13 10,646 28,497 +1,252  
Total Volume and Open Interest 226,040 417,729 +14,657  
S & P 600(CME)
Sep23 230714 1242.80 1242.80 1235.70 1242.80 -11.40 3 0 -3  
Dec23 230714 1252.00 1252.00 1252.00 1252.00 -11.50        
Total Volume and Open Interest 3      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230714 1960.20 1964.70 1932.00 1944.20 -19.70 239,153 521,191 -392 Hover/Click
Dec23 230714 1982.50 1983.40 1951.70 1963.70 -19.20 90 1,922 +15 Hover/Click
Mar24 230714 1985.20 1985.20 1982.30 1982.30 -21.10 0 2 +0 Hover/Click
Total Volume and Open Interest 239,243 523,115 -377  
Nikkei 225(CME)
Sep23 230714 32755 32910 32255 32370 -405 11,801 16,669 +362  
Dec23 230714 32245 32735 32100 32210 -450 13 40 +9  
Total Volume and Open Interest 11,814 16,709 +371  
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 230714 32800 32850 32200 32340 -200 983,469 412,929 +17,856  
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 230714 32800 32850 32200 32340 -200 68,913 200,834 +454  
Dec23 230714 32570 32600 31980 32110 -170 548 41,688 +549  
Mar24 230714 32460 32460 31920 32040 -190 21 4,548 +0  
Total Volume and Open Interest 69,489 292,544 +1,507  
Nikkei 225(CME) Yen
Sep23 230714 32710 32865 32195 32320 -410 38,884 53,661 -149  
Dec23 230714 32540 32625 31970 32090 -410 4 15 +1  
Mar24 230714 32040 32040 32040 32040 -410        
Total Volume and Open Interest 38,888 53,680 -148  
Nikkei 225(CME) e-Mini Yen
Sep23 230714 32320 32320 32320 32320 -410        
Dec23 230714 32090 32090 32090 32090 -410        
Mar24 230714 32040 32040 32040 32040 -410        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230714 7376.5 7408.5 7357.5 7379.5 +3.5 59,822 191,450 -2,981  
Aug23 230714 7393.0 7428.0 7380.0 7399.5 +3.5 3,177 875 -39  
Sep23 230714 7428.0 7444.5 7421.0 7421.0 +4.0 14 853 +1  
Dec23 230714 7473.5 7473.5 7473.5 7473.5 +4.5        
Mar24 230714 7540.5 7540.5 7540.5 7540.5 +4.5        
Jun24 230714 7454.5 7454.5 7454.5 7454.5 +3.5        
Total Volume and Open Interest 63,013 193,179 -3,019  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230714 19399 19597 19361 19450 +54 107,777 110,065 -619  
Aug23 230714 19450 19639 19410 19498 +58 951 2,283 +472  
Sep23 230714 19451 19650 19433 19494 +60 155 3,633 -15  
Total Volume and Open Interest 108,925 126,088 -162  
DAX(EUREX) Weekly Monthly
Sep23 230714 16258.0 16258.0 16167.0 16209.0 -44.0 69,004 74,657 +2,970  
Dec23 230714 16364.0 16364.0 16364.0 16364.0 -44.0 18 80 +5  
Mar24 230714 16534.0 16534.0 16534.0 16534.0 -40.0        
Total Volume and Open Interest 69,022 74,737 +2,975  
Mini-DAX(EUREX)
Sep23 230714 16257.0 16257.0 16165.0 16209.0 -44.0 41,787 11,626 +656  
Dec23 230714 16360.0 16374.0 16350.0 16364.0 -44.0 40 61 +17  
Mar24 230714 16534.0 16534.0 16534.0 16534.0 -40.0 0 1 +0  
Total Volume and Open Interest 41,827 11,688 +673  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230714 4418 4435 4405 4425 +7 915,485 3,088,701 +73,710  
Dec23 230714 4443 4457 4440 4454 +8 2,266 73,765 +710  
Mar24 230714 4488 4488 4488 4488 +8 0 14,396 +0  
Total Volume and Open Interest 917,751 3,193,073 +74,420  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230714 11059 11151 11017 11133 +71 21,736 137,873 -772  
Dec23 230714 11133 11173 11133 11169 +73 9 663 +7  
Mar24 230714 11118 11118 11118 11118 +73 0 94 +0  
Total Volume and Open Interest 21,745 138,630 -765  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230714 7431.50 7478.50 7413.00 7438.00 -4.00 105,109 562,350 -8,770  
Dec23 230714 7502.50 7502.50 7502.50 7502.50 -3.50 10 455 -3  
Mar24 230714 7550.50 7550.50 7550.50 7550.50 -3.50 0 7 +0  
Total Volume and Open Interest 105,119 562,950 -8,773  
SPI 200(SFE) Weekly Monthly
Sep23 230714 7203.0 7271.0 7191.0 7266.0 +62.0 44,200 246,070 -3,201  
Dec23 230714 7310.0 7310.0 7310.0 7310.0 +61.0 1 494 +0  
Mar24 230714 7243.0 7243.0 7243.0 7243.0 +61.0        
Total Volume and Open Interest 44,498 247,059 -3,028  
FTSE MIB(ISE)
Sep23 230714 28850.00 28910.00 28675.00 28765.00 -87.00 16,773 88,266 +2,501  
Dec23 230714 28715.00 28920.00 28705.00 28802.00 -75.00 32 524 +26  
Mar24 230714 28697.00 28697.00 28697.00 28697.00 -75.00        
Total Volume and Open Interest 16,805 88,790 +2,527  
KOSPI 200(KFE)
Sep23 230714 345.40 349.25 344.80 348.20 +4.55 223,002 285,034 -2,552  
Dec23 230714 347.30 351.05 346.70 350.25 +4.75 287 26,241 +862  
Mar24 230714 347.80 350.00 347.80 350.00 +4.90 14 13,414 +348  
Total Volume and Open Interest 223,303 346,989 -1,092  
GSCI(CME) Weekly Monthly
Jul23 230714 567.40 568.75 562.20 565.50 -0.70 85 255 -34  
Aug23 230714 563.60 566.10 560.70 563.60 -0.30 83 323 +63  
Sep23 230714 561.10 561.10 561.10 561.10 -5.30        
Total Volume and Open Interest 168 578 +29  
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