Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230717 1490.75 1497.00 1477.75 1484.00 +3.75 22,982 64,113 +640 Hover/Click
Sep23 230717 1412.50 1417.50 1398.75 1407.25 +7.50 12,865 51,099 +158 Hover/Click
Nov23 230717 1385.00 1388.75 1369.00 1378.00 +7.25 113,410 309,172 +7,136 Hover/Click
Jan24 230717 1390.25 1395.00 1375.50 1384.50 +6.75 20,794 63,493 +158 Hover/Click
Mar24 230717 1374.00 1381.50 1363.75 1371.75 +6.25 17,812 73,258 -279 Hover/Click
May24 230717 1367.00 1374.25 1356.75 1363.75 +6.00 9,748 42,707 +1,075 Hover/Click
Jul24 230717 1365.25 1370.00 1353.00 1359.25 +5.75 6,415 24,292 +1,158 Hover/Click
Aug24 230717 1340.50 1345.25 1330.00 1335.00 +3.75 277 1,382 +136 Hover/Click
Sep24 230717 1284.00 1295.50 1283.50 1288.25 +1.50 52 1,018 +13 Hover/Click
Nov24 230717 1276.25 1282.75 1265.50 1271.25 +1.25 1,510 13,200 +145 Hover/Click
Jan25 230717 1273.75 1276.50 1269.75 1273.75 +1.25 0 91 +0 Hover/Click
Mar25 230717 1258.50 1258.50 1258.50 1258.50 +1.25 0 5 +0 Hover/Click
May25 230717 1249.50 1249.50 1249.50 1249.50 +1.00 4 864 +3 Hover/Click
Jul25 230717 1251.75 1251.75 1251.75 1251.75 +2.00 0 68 +0 Hover/Click
Total Volume and Open Interest 205,941 645,191 +10,276  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230717 426.60 435.00 424.90 434.40 +10.60 23,704 67,258 +753 Hover/Click
Sep23 230717 416.50 422.90 414.10 422.20 +8.80 22,122 68,609 -800 Hover/Click
Oct23 230717 406.50 412.10 403.40 411.50 +8.60 15,932 46,574 -282 Hover/Click
Dec23 230717 405.00 410.10 401.40 409.40 +8.40 50,255 193,821 +2,605 Hover/Click
Jan24 230717 401.60 406.50 398.20 405.90 +8.30 13,840 46,391 +1,832 Hover/Click
Mar24 230717 393.20 398.20 390.60 397.60 +7.50 3,816 30,118 -27 Hover/Click
May24 230717 385.60 392.10 385.60 391.70 +7.10 1,703 17,033 +249 Hover/Click
Jul24 230717 385.60 390.20 383.70 390.00 +6.80 899 8,198 +73 Hover/Click
Aug24 230717 381.30 391.50 381.30 386.00 +6.30 373 2,027 +13 Hover/Click
Sep24 230717 377.90 381.40 377.50 380.90 +5.60 133 1,713 +5 Hover/Click
Total Volume and Open Interest 133,101 485,349 +4,265  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230717 65.05 66.39 64.30 64.76 -0.29 32,770 68,425 -547 Hover/Click
Sep23 230717 62.91 64.15 62.21 62.57 -0.24 25,446 60,004 +1,413 Hover/Click
Oct23 230717 61.50 62.58 60.63 61.02 -0.31 17,041 48,648 +1,723 Hover/Click
Dec23 230717 60.97 61.94 59.90 60.34 -0.42 56,622 190,285 +1,847 Hover/Click
Jan24 230717 60.70 61.51 59.52 59.95 -0.42 8,548 44,988 +1,627 Hover/Click
Mar24 230717 60.12 60.85 58.98 59.36 -0.39 5,007 34,447 +111 Hover/Click
May24 230717 59.59 60.19 58.41 58.73 -0.42 1,506 18,893 -100 Hover/Click
Jul24 230717 59.13 59.55 57.88 58.09 -0.47 1,171 21,620 -207 Hover/Click
Aug24 230717 58.37 58.80 57.20 57.34 -0.50 329 2,049 -10 Hover/Click
Sep24 230717 56.50 57.34 56.50 56.50 -0.52 104 1,443 +3 Hover/Click
Total Volume and Open Interest 148,722 497,715 +5,914  
Canola(WCE) Weekly Monthly
Nov23 230717 821.2 832.1 819.3 829.8 +9.0 19,084 141,178 -866 Hover/Click
Jan24 230717 815.0 822.5 809.0 820.8 +6.3 6,447 36,141 +576 Hover/Click
Mar24 230717 803.5 810.7 796.9 810.1 +6.6 3,031 16,901 -671 Hover/Click
May24 230717 787.3 799.9 785.2 799.8 +9.6 2,099 6,040 -325 Hover/Click
Jul24 230717 774.4 786.8 770.0 786.8 +9.0 499 3,880 +21 Hover/Click
Total Volume and Open Interest 31,214 205,872 -1,261  
Corn(CBOT) Weekly Monthly
Sep23 230717 512.00 519.75 496.25 499.25 -7.25 94,238 416,582 -3,032 Hover/Click
Dec23 230717 519.25 526.50 503.25 506.00 -7.75 157,106 566,133 +14,992 Hover/Click
Mar24 230717 531.25 537.50 515.00 517.25 -8.25 28,048 129,780 +3,136 Hover/Click
May24 230717 536.00 544.00 522.00 524.25 -8.00 5,889 39,332 -204 Hover/Click
Jul24 230717 538.75 546.75 525.25 527.50 -8.00 6,914 66,875 +654 Hover/Click
Sep24 230717 520.25 525.50 509.50 510.50 -7.50 1,045 12,235 +118 Hover/Click
Dec24 230717 520.00 523.75 509.50 510.75 -6.25 3,871 47,002 +1,034 Hover/Click
Mar25 230717 529.75 533.00 519.75 520.75 -6.00 77 1,444 +6 Hover/Click
May25 230717 525.75 525.75 525.25 525.75 -5.75 21 72 +0 Hover/Click
Jul25 230717 526.75 538.75 526.25 526.75 -6.25 7 201 -2 Hover/Click
Total Volume and Open Interest 297,404 1,281,953 +16,635  
Wheat(CBOT) Weekly Monthly
Sep23 230717 666.00 689.25 651.00 653.75 -7.75 63,331 150,341 +244 Hover/Click
Dec23 230717 687.50 708.25 671.00 673.75 -7.00 25,507 86,272 +1,494 Hover/Click
Mar24 230717 702.75 723.00 686.75 689.00 -7.75 10,950 33,921 +1,485 Hover/Click
May24 230717 710.75 729.75 694.25 696.75 -7.75 1,958 10,128 -101 Hover/Click
Jul24 230717 713.00 731.25 697.00 699.75 -8.00 1,190 15,493 +94 Hover/Click
Sep24 230717 725.00 736.75 704.50 707.50 -7.75 272 1,757 +81 Hover/Click
Total Volume and Open Interest 103,564 302,260 +3,266  
Wheat(KCBT) Weekly Monthly
Sep23 230717 829.00 847.50 811.00 815.25 -13.75 24,143 77,287 -513 Hover/Click
Dec23 230717 834.25 851.00 815.75 820.00 -13.50 13,906 50,721 +2,384 Hover/Click
Mar24 230717 835.00 846.75 812.75 817.25 -12.75 5,931 26,196 +56 Hover/Click
May24 230717 821.00 834.25 803.25 807.75 -11.75 1,236 3,193 +138 Hover/Click
Jul24 230717 797.50 805.00 777.25 784.75 -7.50 274 3,652 +38 Hover/Click
Sep24 230717 800.00 800.00 775.25 781.75 -6.25 40 912 +1 Hover/Click
Dec24 230717 785.25 803.00 780.25 783.00 -9.25 16 736 -8 Hover/Click
Total Volume and Open Interest 45,562 162,806 +2,076  
Wheat(MGE) Weekly Monthly
Sep23 230717 884.00 900.00 869.25 878.25 -6.00 4,512 28,833 +152 Hover/Click
Dec23 230717 887.50 904.00 874.50 885.75 -3.75 1,397 14,435 +447 Hover/Click
Mar24 230717 884.50 903.00 878.00 888.25 -2.00 472 3,793 +167 Hover/Click
May24 230717 884.75 884.75 870.25 880.25 -0.25 14 260 +4 Hover/Click
Jul24 230717 854.75 854.75 854.75 854.75 +3.25 2 134 -1 Hover/Click
Sep24 230717 806.00 810.50 805.50 805.50 +5.50 1 245 -1 Hover/Click
Total Volume and Open Interest 6,398 47,771 +768  
Oats(CBOT) Weekly Monthly
Sep23 230717 403.75 414.00 401.00 406.50 +2.00 191 1,297 +0 Hover/Click
Dec23 230717 418.75 428.00 416.25 421.25 +2.00 403 2,424 -15 Hover/Click
Mar24 230717 430.50 433.25 430.00 433.25 +2.50 24 257 -17 Hover/Click
May24 230717 438.00 438.00 438.00 438.00 +3.00 0 6 +0 Hover/Click
Total Volume and Open Interest 618 3,991 -32  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 30 22 -20 Hover/Click
Sep23 230717 15.44 15.56 15.00 15.36 -0.12 472 7,400 +49 Hover/Click
Nov23 230717 15.53 15.59 15.32 15.44 -0.09 17 1,020 -2 Hover/Click
Jan24 230717 15.60 15.60 15.60 15.60 -0.07 8 87 +1 Hover/Click
Total Volume and Open Interest 497 8,527 +43  
Live Cattle(CME) Weekly Monthly
Aug23 230717 180.550 181.600 179.700 180.130 -0.055 38,930 84,050 -9,946 Hover/Click
Oct23 230717 182.500 183.350 181.685 182.250 -0.380 31,952 127,583 +4,916 Hover/Click
Dec23 230717 185.880 186.800 185.380 185.850 +0.065 13,495 62,912 +1,753 Hover/Click
Feb24 230717 188.500 189.400 187.985 188.580 +0.080 7,690 32,358 +536 Hover/Click
Apr24 230717 190.080 190.650 189.300 190.100 unch 6,811 20,587 +1,213 Hover/Click
Jun24 230717 182.050 182.750 181.630 182.330 -0.120 4,361 16,770 +1,228 Hover/Click
Total Volume and Open Interest 104,401 349,302 +31  
Feeder Cattle(CME) Weekly Monthly
Aug23 230717 246.185 249.950 245.300 249.250 +2.600 9,363 22,048 -653 Hover/Click
Sep23 230717 248.500 252.035 248.050 251.435 +2.200 5,254 14,002 -39 Hover/Click
Oct23 230717 249.750 253.000 249.350 252.350 +1.865 3,739 8,497 +282 Hover/Click
Nov23 230717 249.685 252.750 249.400 252.130 +1.730 3,231 7,367 +93 Hover/Click
Jan24 230717 247.580 250.250 247.380 249.700 +1.215 1,422 5,418 +58 Hover/Click
Mar24 230717 247.985 250.500 247.935 249.900 +1.115 774 1,680 -246 Hover/Click
Apr24 230717 250.785 253.500 250.785 253.200 +1.820 144 867 +16 Hover/Click
Total Volume and Open Interest 23,992 60,416 -475  
Lean Hogs(CME) Weekly Monthly
Aug23 230717 97.180 97.900 94.050 94.780 -1.420 25,005 44,507 -3,389 Hover/Click
Oct23 230717 84.230 84.600 81.480 82.330 -1.270 21,256 68,120 +6,500 Hover/Click
Dec23 230717 76.750 77.000 75.080 75.950 -0.400 9,670 38,949 +751 Hover/Click
Feb24 230717 80.600 80.700 79.330 80.030 -0.200 5,692 22,161 -320 Hover/Click
Apr24 230717 84.980 85.200 84.030 84.500 -0.250 2,556 13,607 +586 Hover/Click
May24 230717 88.880 88.880 87.680 87.980 -0.720 25 644 +22  
Jun24 230717 95.330 95.330 94.280 94.600 -0.330 653 5,257 +197 Hover/Click
Jul24 230717 94.580 95.000 94.100 94.630 +0.050 103 855 +45 Hover/Click
Total Volume and Open Interest 69,178 205,817 +3,859  
Class III Milk(CME) Weekly Monthly
Jul23 230717 13.80 13.85 13.80 13.83 +0.01 379 7,169 +23 Hover/Click
Aug23 230717 15.05 15.45 15.04 15.31 +0.22 735 7,583 +85 Hover/Click
Sep23 230717 15.84 16.28 15.84 16.11 +0.19 403 4,030 +22 Hover/Click
Oct23 230717 16.95 17.17 16.88 17.01 -0.01 148 2,312 -15 Hover/Click
Nov23 230717 17.51 17.70 17.45 17.58 unch 77 1,812 +15 Hover/Click
Dec23 230717 17.65 17.80 17.65 17.66 +0.01 35 1,507 +4 Hover/Click
Jan24 230717 17.75 17.90 17.75 17.75 unch 3 504 +3 Hover/Click
Feb24 230717 17.73 17.90 17.73 17.73 unch 0 419 +0 Hover/Click
Mar24 230717 17.83 17.95 17.83 17.83 unch 1 414 +1 Hover/Click
Apr24 230717 17.93 18.00 17.90 17.93 unch 3 282 +0 Hover/Click
May24 230717 17.90 18.00 17.90 17.90 unch 5 276 +0 Hover/Click
Jun24 230717 17.83 18.00 17.83 17.90 +0.11 0 284 +0 Hover/Click
Jul24 230717 18.10 18.15 18.10 18.12 -0.01 15 107 +10 Hover/Click
Total Volume and Open Interest 1,899 26,986 +162  
Cocoa(ICE) Weekly Monthly
Jul23 230714 3307 3307 3307 3307 +75 19 190 -19 Hover/Click
Sep23 230717 3351 3374 3323 3359 +7 32,568 154,042 -1,730 Hover/Click
Dec23 230717 3346 3373 3323 3359 +14 16,760 109,268 -179 Hover/Click
Mar24 230717 3319 3346 3300 3333 +12 5,093 56,861 +659 Hover/Click
May24 230717 3287 3316 3273 3304 +12 2,830 15,927 +899 Hover/Click
Jul24 230717 3252 3283 3243 3274 +12 603 9,470 -2 Hover/Click
Sep24 230717 3218 3249 3217 3243 +14 261 4,754 +0 Hover/Click
Total Volume and Open Interest 58,210 352,554 -345  
Coffee "C"(ICE) Weekly Monthly
Jul23 230717 158.05 158.05 154.75 154.75 -7.20 1 132 -2 Hover/Click
Sep23 230717 160.05 161.45 155.10 155.80 -5.00 15,483 94,865 -1,387 Hover/Click
Dec23 230717 159.30 160.75 155.00 155.65 -4.65 9,460 51,320 +793 Hover/Click
Mar24 230717 160.35 161.15 155.75 156.40 -4.50 3,762 23,695 +280 Hover/Click
May24 230717 161.00 162.40 156.90 157.55 -4.40 1,690 10,018 +246 Hover/Click
Jul24 230717 161.80 162.20 158.00 158.50 -4.40 645 5,114 +24 Hover/Click
Total Volume and Open Interest 31,734 194,047 +70  
Orange Juice(ICE) Weekly Monthly
Sep23 230717 272.50 275.40 272.50 273.90 +1.40 248 7,758 -54 Hover/Click
Nov23 230717 264.00 264.45 263.40 264.45 +1.15 38 895 +4 Hover/Click
Jan24 230717 256.10 256.45 256.10 256.45 +1.85 21 509 +18 Hover/Click
Mar24 230717 247.95 247.95 247.95 247.95 -0.50 0 19 +0 Hover/Click
May24 230717 238.45 238.45 238.45 238.45 -0.50 0 7 +0 Hover/Click
Jul24 230717 232.10 232.10 232.10 232.10 -0.50       Hover/Click
Total Volume and Open Interest 307 9,188 -32  
Sugar #11(ICE) Weekly Monthly
Oct23 230717 24.36 24.39 23.64 23.80 -0.52 46,156 378,364 -2,760 Hover/Click
Mar24 230717 24.49 24.50 23.79 23.95 -0.51 17,401 216,225 +535 Hover/Click
May24 230717 23.09 23.09 22.45 22.58 -0.46 6,330 93,303 +315 Hover/Click
Jul24 230717 22.24 22.28 21.70 21.82 -0.42 4,443 94,472 +193 Hover/Click
Oct24 230717 21.72 21.74 21.21 21.34 -0.38 1,479 43,967 +86 Hover/Click
Mar25 230717 21.30 21.36 20.95 21.09 -0.32 1,221 24,655 +102 Hover/Click
May25 230717 20.02 20.02 19.71 19.82 -0.24 614 6,281 -117 Hover/Click
Jul25 230717 19.21 19.22 18.96 19.05 -0.19 235 7,181 +26 Hover/Click
Total Volume and Open Interest 78,194 873,447 -1,508  
London Cocoa(LCE) Weekly Monthly
Sep23 230717 2492 2521 2490 2514 +16 20,593 87,609 -5,530 Hover/Click
Dec23 230717 2465 2496 2461 2489 +20 19,765 65,352 +2,041 Hover/Click
Mar24 230717 2428 2456 2422 2450 +19 17,845 102,494 +1,065 Hover/Click
May24 230717 2397 2424 2390 2418 +20 9,364 31,066 +1,248 Hover/Click
Jul24 230717 2372 2392 2360 2385 +19 4,455 16,495 +2,690 Hover/Click
Sep24 230717 2350 2371 2345 2365 +22 1,460 7,770 +487 Hover/Click
Dec24 230717 2318 2342 2318 2340 +24 436 5,346 -121 Hover/Click
Total Volume and Open Interest 75,988 319,950 +1,942  
London Sugar(LCE) Weekly Monthly
Oct23 230717 685.00 685.10 667.70 669.40 -16.30 5,568 35,021 +1,161 Hover/Click
Dec23 230717 673.30 673.30 660.50 662.00 -12.20 1,662 18,866 +269 Hover/Click
Mar24 230717 660.70 661.20 649.50 651.50 -10.80 568 11,151 +90 Hover/Click
May24 230717 648.30 648.70 636.80 639.00 -10.30 345 7,722 +122 Hover/Click
Aug24 230717 624.70 624.70 616.30 618.40 -9.20 98 2,883 +22 Hover/Click
Total Volume and Open Interest 10,494 83,420 +735  
Cotton(ICE) Weekly Monthly
Oct23 230717 82.27 83.49 82.27 83.49 +0.83 226 217 +144 Hover/Click
Dec23 230717 81.22 82.55 81.01 82.13 +0.91 15,179 125,443 +5 Hover/Click
Mar24 230717 81.46 82.43 81.23 82.04 +0.69 3,535 28,463 +641 Hover/Click
May24 230717 81.32 82.26 81.32 82.03 +0.71 982 7,432 +106 Hover/Click
Jul24 230717 81.45 82.01 81.40 81.86 +0.69 456 5,463 -19 Hover/Click
Oct24 230717 79.58 79.58 79.58 79.58 +0.29       Hover/Click
Total Volume and Open Interest 20,876 179,223 +1,240  
Lumber(CME) Weekly Monthly
Crude Oil(NYM) Weekly Monthly
Aug23 230717 75.02 76.09 73.84 74.15 -1.27 379,728 175,909 -42,815 Hover/Click
Sep23 230717 74.88 76.00 73.78 74.08 -1.24 297,921 346,622 +13,025 Hover/Click
Oct23 230717 74.65 75.76 73.60 73.89 -1.16 113,446 207,256 +4,587 Hover/Click
Nov23 230717 74.39 75.44 73.39 73.66 -1.09 59,544 94,232 +8,329 Hover/Click
Dec23 230717 74.05 75.12 73.12 73.41 -1.01 116,355 224,174 +8,869 Hover/Click
Jan24 230717 73.60 74.75 72.84 73.11 -0.95 29,267 66,877 +1,441 Hover/Click
Feb24 230717 73.11 74.14 72.60 72.79 -0.89 10,080 37,688 +1,254 Hover/Click
Mar24 230717 72.75 73.95 72.18 72.45 -0.85 23,561 66,054 +2,452 Hover/Click
Apr24 230717 72.55 73.27 71.99 72.11 -0.80 2,695 25,363 +247 Hover/Click
May24 230717 72.03 72.82 71.53 71.77 -0.77 2,189 22,067 +916 Hover/Click
Jun24 230717 71.80 72.78 71.15 71.44 -0.72 24,190 121,518 +362 Hover/Click
Jul24 230717 70.97 71.76 70.82 71.09 -0.68 1,616 22,430 +287 Hover/Click
Aug24 230717 71.17 71.43 70.74 70.75 -0.64 1,283 14,826 +390 Hover/Click
Sep24 230717 70.76 71.41 70.39 70.42 -0.61 5,751 40,457 +868 Hover/Click
Oct24 230717 69.73 70.74 69.73 70.12 -0.56 409 13,316 +95 Hover/Click
Nov24 230717 70.13 70.39 69.82 69.83 -0.53 258 17,403 +77 Hover/Click
Total Volume and Open Interest 1,101,188 1,807,153 +1,578  
e-miNY Crude Oil(NYM)
Aug23 230717 75.100 76.100 73.850 74.150 -1.275 11,826 3,128 -74  
Sep23 230717 74.925 76.000 73.775 74.075 -1.250 2,460 1,087 +78  
Oct23 230717 74.550 75.725 73.625 73.900 -1.150 70 239 +35  
Nov23 230717 74.000 75.425 73.425 73.650 -1.100 18 34 -2  
Dec23 230717 74.000 75.100 73.150 73.400 -1.025 86 300 -21  
Jan24 230717 73.200 74.700 72.875 73.100 -0.950 17 26 -4  
Feb24 230717 73.275 73.275 72.725 72.800 -0.875 7 18 +2  
Mar24 230717 72.500 72.700 72.200 72.450 -0.850 5 10 +0  
Apr24 230717 72.100 72.100 72.100 72.100 -0.800 1 4 +0  
May24 230717 72.200 72.200 71.775 71.775 -0.775        
Total Volume and Open Interest 14,493 4,965 +13  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230717 258.25 262.27 254.88 256.42 -3.37 52,398 56,881 -5,266 Hover/Click
Sep23 230717 257.58 261.27 254.54 255.84 -3.10 49,528 70,051 +4,116 Hover/Click
Oct23 230717 256.87 260.26 254.04 255.12 -3.04 25,942 40,258 +1,888 Hover/Click
Nov23 230717 255.04 258.83 253.01 253.90 -2.99 12,464 32,425 +610 Hover/Click
Dec23 230717 253.50 257.22 251.51 252.37 -2.93 12,146 46,264 +968 Hover/Click
Jan24 230717 252.56 256.06 250.69 251.37 -2.89 2,826 15,131 -46 Hover/Click
Feb24 230717 251.25 253.94 249.23 250.05 -2.78 1,778 8,693 +284 Hover/Click
Mar24 230717 249.41 252.33 247.43 248.11 -2.65 1,585 14,486 +339 Hover/Click
Apr24 230717 245.51 248.72 244.89 245.53 -2.48 1,135 8,258 +322 Hover/Click
May24 230717 244.00 246.52 243.66 243.68 -2.29 819 3,876 +32 Hover/Click
Jun24 230717 242.08 245.63 241.46 242.23 -2.08 1,321 15,288 -266 Hover/Click
Jul24 230717 241.64 244.12 241.64 241.64 -1.90 194 1,902 +24 Hover/Click
Aug24 230717 241.00 241.45 241.00 241.26 -1.75 130 1,114 -11 Hover/Click
Sep24 230717 241.02 241.02 241.02 241.02 -1.62 103 1,814 +26 Hover/Click
Total Volume and Open Interest 162,683 332,400 +3,064  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230717 262.87 266.29 260.45 263.17 -1.20 56,357 77,743 -3,433 Hover/Click
Sep23 230717 256.83 260.25 254.64 257.14 -1.11 69,216 100,325 +2,753 Hover/Click
Oct23 230717 233.45 237.30 231.88 234.00 -1.38 28,239 62,316 +462 Hover/Click
Nov23 230717 226.21 230.12 225.09 226.76 -1.70 13,606 30,264 -402 Hover/Click
Dec23 230717 221.84 225.24 220.31 221.85 -1.75 10,835 28,919 +541 Hover/Click
Jan24 230717 219.37 222.99 218.21 219.61 -1.90 4,208 22,350 +302 Hover/Click
Feb24 230717 219.37 222.12 218.38 219.41 -2.03 2,330 8,768 +366 Hover/Click
Mar24 230717 220.34 223.12 219.43 220.44 -2.05 2,028 10,404 +582 Hover/Click
Apr24 230717 236.87 239.32 236.16 237.16 -1.78 343 4,492 +100 Hover/Click
May24 230717 236.31 238.52 235.60 236.50 -1.65 255 1,484 +27 Hover/Click
Total Volume and Open Interest 188,330 359,482 +1,450  
e-miNY RBOB Gasoline(NYM)
Aug23 230717 267.90 267.90 262.50 263.17 -1.20 0 1 +0  
Sep23 230717 257.14 257.14 257.14 257.14 -1.11        
Oct23 230717 234.00 234.00 234.00 234.00 -1.38        
Nov23 230717 226.76 226.76 226.76 226.76 -1.70        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230717 2.548 2.580 2.484 2.512 -0.027 148,019 121,779 -12,893 Hover/Click
Sep23 230717 2.541 2.569 2.477 2.504 -0.026 120,191 311,209 +9,837 Hover/Click
Oct23 230717 2.648 2.669 2.581 2.606 -0.025 47,158 107,698 +3,128 Hover/Click
Nov23 230717 3.089 3.108 3.021 3.028 -0.047 30,309 91,814 +537 Hover/Click
Dec23 230717 3.495 3.523 3.438 3.441 -0.051 12,392 50,930 +28 Hover/Click
Jan24 230717 3.739 3.765 3.682 3.685 -0.054 21,425 80,989 -1,778 Hover/Click
Feb24 230717 3.674 3.694 3.611 3.614 -0.053 2,957 37,073 +74 Hover/Click
Mar24 230717 3.405 3.419 3.337 3.338 -0.059 6,314 70,029 +290 Hover/Click
Apr24 230717 3.120 3.134 3.067 3.068 -0.047 9,047 64,649 +926 Hover/Click
May24 230717 3.124 3.124 3.060 3.060 -0.044 4,247 32,026 +308 Hover/Click
Jun24 230717 3.217 3.235 3.173 3.173 -0.038 1,292 15,330 +134 Hover/Click
Jul24 230717 3.339 3.355 3.297 3.297 -0.032 2,926 13,767 -89 Hover/Click
Aug24 230717 3.387 3.402 3.348 3.348 -0.030 2,480 13,449 +6 Hover/Click
Sep24 230717 3.373 3.373 3.321 3.321 -0.028 1,918 12,407 +136 Hover/Click
Oct24 230717 3.449 3.455 3.397 3.397 -0.027 2,764 37,283 +128 Hover/Click
Nov24 230717 3.778 3.780 3.728 3.728 -0.027 1,771 13,713 -328 Hover/Click
Total Volume and Open Interest 420,780 1,238,793 +266  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230717 79.36 80.64 78.25 78.50 -1.37 416,119 412,897 -10,739 Hover/Click
Oct23 230717 79.20 80.36 78.12 78.38 -1.22 294,730 411,796 +9,480 Hover/Click
Nov23 230717 78.85 79.98 77.84 78.10 -1.11 165,115 243,694 +12,279 Hover/Click
Dec23 230717 78.34 79.58 77.54 77.79 -1.02 174,426 297,260 -2,929 Hover/Click
Jan24 230717 77.95 79.16 77.21 77.44 -0.96 56,140 102,995 +2,681 Hover/Click
Feb24 230717 77.36 78.72 76.86 77.09 -0.91 29,580 96,232 +1,563 Hover/Click
Mar24 230717 77.09 78.33 76.52 76.76 -0.85 32,589 95,090 +4,555 Hover/Click
Apr24 230717 76.81 77.93 76.22 76.45 -0.80 10,394 29,771 -864 Hover/Click
May24 230717 76.49 77.61 75.93 76.16 -0.76 7,691 35,376 -172 Hover/Click
Jun24 230717 76.15 77.27 75.63 75.88 -0.72 35,764 110,480 +3,409 Hover/Click
Jul24 230717 75.56 76.92 75.46 75.60 -0.68 3,145 20,736 +465 Hover/Click
Aug24 230717 75.42 75.77 75.17 75.32 -0.65 1,428 18,703 -51 Hover/Click
Sep24 230717 75.38 75.38 75.05 75.05 -0.62 4,006 29,079 +439 Hover/Click
Oct24 230717 74.80 74.80 74.80 74.80 -0.58 1,117 14,321 -23 Hover/Click
Total Volume and Open Interest 1,297,709 2,269,462 +27,089  
Gas Oil(ICE) Weekly Monthly
Aug23 230717 753.00 763.25 741.25 748.25 -7.75 81,645 143,706 -3,996 Hover/Click
Sep23 230717 745.00 757.25 736.75 743.50 -6.75 65,693 114,805 +2,442 Hover/Click
Oct23 230717 742.50 754.75 735.50 741.75 -6.50 42,788 95,231 +1,605 Hover/Click
Nov23 230717 735.75 747.75 729.50 735.50 -6.75 23,950 54,043 +752 Hover/Click
Dec23 230717 726.00 738.00 720.25 726.00 -7.00 48,212 100,651 -4,851 Hover/Click
Jan24 230717 721.50 733.50 716.75 722.25 -6.75 7,198 28,954 -294 Hover/Click
Feb24 230717 718.00 729.75 713.50 718.75 -6.50 3,684 19,770 +975 Hover/Click
Mar24 230717 714.25 725.50 709.75 715.00 -6.50 4,505 33,714 +265 Hover/Click
Apr24 230717 708.75 721.00 706.25 711.25 -6.25 684 12,902 +301 Hover/Click
May24 230717 705.00 716.00 703.25 708.25 -6.00 856 8,158 +388 Hover/Click
Total Volume and Open Interest 289,339 711,579 -1,408  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230717 74.80 76.09 73.85 74.15 -1.27 38,599 52,465 -7,054 Hover/Click
Sep23 230717 74.85 75.97 73.78 74.08 -1.24 63,928 95,449 +1,920 Hover/Click
Oct23 230717 74.51 75.73 73.60 73.89 -1.16 42,764 70,508 +3,032 Hover/Click
Nov23 230717 74.16 75.36 73.59 73.66 -1.09 20,765 36,001 +732 Hover/Click
Dec23 230717 73.86 74.86 73.27 73.41 -1.01 23,865 87,873 +4,032 Hover/Click
Jan24 230717 73.33 73.73 73.11 73.11 -0.95 4,135 14,442 +157 Hover/Click
Feb24 230717 73.38 73.38 72.79 72.79 -0.89 1,542 7,992 +147 Hover/Click
Mar24 230717 72.56 72.56 72.45 72.45 -0.85 1,806 13,665 -246 Hover/Click
Apr24 230717 72.11 72.11 72.11 72.11 -0.80 422 5,629 -1 Hover/Click
May24 230717 71.77 71.77 71.77 71.77 -0.77 400 4,164 +75 Hover/Click
Jun24 230717 71.44 71.44 71.44 71.44 -0.72 4,516 37,722 +286 Hover/Click
Jul24 230717 71.15 71.15 71.09 71.09 -0.68 13 4,853 -2 Hover/Click
Aug24 230717 70.85 70.85 70.75 70.75 -0.64 206 4,263 +200 Hover/Click
Sep24 230717 70.50 70.50 70.42 70.42 -0.61 262 9,590 +22 Hover/Click
Oct24 230717 70.12 70.12 70.12 70.12 -0.56 0 2,036 +0 Hover/Click
Nov24 230717 69.83 69.83 69.83 69.83 -0.53 0 3,058 +0 Hover/Click
Total Volume and Open Interest 207,297 538,492 +2,368  
US Dollar Index(ICE) Weekly Monthly
Sep23 230717 99.665 99.865 99.450 99.530 -0.075 25,270 35,315 +4,385 Hover/Click
Dec23 230717 99.305 99.445 99.220 99.240 -0.075 61 469 +1 Hover/Click
Mar24 230717 98.885 98.885 98.885 98.885 -0.075 0 4 +0 Hover/Click
Total Volume and Open Interest 25,331 35,788 +4,386  
Australian Dollar(CME) Weekly Monthly
Sep23 230717 68.51 68.54 68.01 68.37 -0.17 107,674 152,876 +1,970 Hover/Click
Dec23 230717 68.51 68.60 68.21 68.56 -0.17 194 904 -72 Hover/Click
Mar24 230717 68.60 68.70 68.60 68.70 -0.17 0 91 +0 Hover/Click
Total Volume and Open Interest 108,107 154,807 +1,812  
British Pound(CME) Weekly Monthly
Sep23 230717 130.98 131.12 130.54 130.85 -0.21 112,797 236,842 +4,677 Hover/Click
Dec23 230717 130.83 131.00 130.45 130.74 -0.20 1,590 11,123 -417 Hover/Click
Mar24 230717 130.58 130.58 130.50 130.58 -0.17 5 239 +4 Hover/Click
Total Volume and Open Interest 114,824 250,678 +4,266  
Canadian Dollar(CME) Weekly Monthly
Sep23 230717 75.68 76.04 75.63 75.92 +0.16 78,762 141,316 +5,360 Hover/Click
Dec23 230717 75.73 76.13 75.73 76.01 +0.16 370 3,466 +40 Hover/Click
Mar24 230717 75.91 76.09 75.91 76.09 +0.15 43 316 +17 Hover/Click
Jun24 230717 76.10 76.21 75.88 76.10 +0.14 0 74 +0 Hover/Click
Total Volume and Open Interest 79,339 145,928 +5,438  
Japanese Yen(CME) Weekly Monthly
Sep23 230717 72.81 73.19 72.44 72.83 +0.08 226,721 231,631 -3,523 Hover/Click
Dec23 230717 73.84 74.24 73.51 73.90 +0.09 115 842 +70 Hover/Click
Mar24 230717 75.17 75.37 74.80 75.02 +0.08 1 51 +0 Hover/Click
Total Volume and Open Interest 228,140 236,595 -3,514  
Swiss Franc(CME) Weekly Monthly
Sep23 230717 116.78 117.35 116.64 117.06 +0.26 20,463 41,958 -840 Hover/Click
Dec23 230717 117.90 118.44 117.78 118.17 +0.25 89 368 +15 Hover/Click
Mar24 230717 119.34 119.58 118.97 119.34 +0.25 0 128 +0 Hover/Click
Total Volume and Open Interest 20,553 42,585 -824  
EuroFX(CME) Weekly Monthly
Sep23 230717 112.66 112.85 112.39 112.78 +0.08 229,029 756,416 +10,424 Hover/Click
Dec23 230717 113.03 113.31 112.86 113.26 +0.09 1,526 8,912 +737 Hover/Click
Mar24 230717 113.77 113.78 113.49 113.78 +0.08 53 1,682 +13 Hover/Click
Total Volume and Open Interest 232,672 770,590 +11,612  
Mexican Peso(CME) Weekly Monthly
Sep23 230717 589.63 591.38 584.63 589.50 -0.25 41,012 238,492 -3,030 Hover/Click
Dec23 230717 580.25 581.00 575.25 579.50 -0.25 0 37 +0 Hover/Click
Total Volume and Open Interest 41,042 238,575 -3,047  
Brazilian Real(CME) Weekly Monthly
Aug23 230717 207.50 207.95 205.60 207.40 -0.70 7,867 46,981 +334  
Sep23 230717 206.15 206.65 204.40 206.20 -0.70 147 2,733 +127 Hover/Click
Oct23 230717 205.35 205.35 203.70 205.35 -0.65 0 2 +0  
Nov23 230717 204.50 204.50 204.50 204.50 -0.60        
Total Volume and Open Interest 8,014 49,717 +461  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230717 126~080 127~040 126~010 126~180 +0~040 423,031 1,245,635 +2,146 Hover/Click
Dec23 230717 126~210 127~090 126~090 126~260 +0~040 101 155 +37 Hover/Click
Mar24 230717 126~280 126~280 126~280 126~280 +0~040       Hover/Click
Total Volume and Open Interest 423,132 1,245,790 +2,183  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230717 112~140 112~295 112~130 112~230 +0~050 1,807,675 4,775,451 -11,502 Hover/Click
Dec23 230717 113~065 113~175 113~015 113~115 +0~055 2,607 5,227 +2,234 Hover/Click
Mar24 230717 114~000 114~000 114~000 114~000 +0~055 0 2 +0 Hover/Click
Total Volume and Open Interest 1,810,282 4,780,680 -9,268  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230717 107~152 107~252 107~146 107~220 +0~036 1,520,114 5,303,356 +43,175 Hover/Click
Dec23 230717 108~106 108~126 108~046 108~100 +0~040 5 9 -1 Hover/Click
Mar24 230717 108~304 108~304 108~304 108~304 +0~040       Hover/Click
Total Volume and Open Interest 1,520,119 5,303,365 +43,174  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230717 101~271 101~312 101~271 101~296 +0~010 842,870 3,693,520 -25,133 Hover/Click
Dec23 230717 102~155 102~165 102~150 102~165 +0~010 135 206 +126 Hover/Click
Mar24 230717 103~045 103~045 103~045 103~045 +0~010 0 2 +0 Hover/Click
Total Volume and Open Interest 843,005 3,693,728 -25,007  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230717 94.105 94.140 94.090 94.110 -0.005 34,264 168,240 -766  
Dec23 230717 93.830 93.900 93.810 93.855 unch 54,072 250,400 -463  
Mar24 230717 93.790 93.865 93.760 93.820 +0.015 48,258 167,348 +2,583  
Jun24 230717 93.910 93.985 93.870 93.945 +0.015 52,033 124,645 -2,950  
Sep24 230717 94.140 94.230 94.105 94.185 +0.015 39,775 87,519 -1,439  
Dec24 230717 94.400 94.525 94.390 94.470 +0.020 48,117 173,088 +157  
Mar25 230717 94.640 94.780 94.635 94.720 +0.025 45,545 83,973 -5,365  
Jun25 230717 94.845 94.985 94.835 94.920 +0.020 27,891 81,643 +527  
Sep25 230717 95.055 95.155 95.015 95.090 +0.015 18,379 45,700 +568  
Dec25 230717 95.200 95.295 95.170 95.230 +0.010 19,792 60,456 -1,152  
Mar26 230717 95.335 95.420 95.300 95.350 unch 12,677 43,628 -586  
Jun26 230717 95.440 95.525 95.415 95.460 -0.005 9,534 37,480 +346  
Sep26 230717 95.540 95.610 95.505 95.545 -0.010 7,699 18,067 -284  
Dec26 230717 95.625 95.690 95.595 95.625 -0.015 12,200 25,103 -2,988  
Mar27 230717 95.675 95.760 95.670 95.700 -0.015 6,176 18,303 -129  
Jun27 230717 95.740 95.825 95.735 95.765 -0.015 4,093 11,435 -294  
Sep27 230717 95.795 95.865 95.780 95.810 -0.015 1,699 4,742 -32  
Dec27 230717 95.840 95.895 95.815 95.840 -0.015 1,272 5,877 +324  
Total Volume and Open Interest 456,501 1,599,472 -13,757  
Ultra T-Bond(CBOT)
Sep23 230717 134~14 135~16 133~30 134~21 +0~02 264,429 1,519,783 +2,700  
Dec23 230717 136~20 137~07 136~04 136~20 +0~02 64 14 +11  
Mar24 230717 137~26 137~26 137~26 137~26 +0~02        
Total Volume and Open Interest 264,493 1,519,797 +2,711  
Ultra 10-Yr T-Note(CBOT)
Sep23 230717 118~080 118~280 118~075 118~200 +0~065 466,274 1,749,500 +6,906  
Dec23 230717 118~190 118~190 118~190 118~190 +0~065        
Mar24 230717 118~120 118~120 118~120 118~120 +0~065        
Total Volume and Open Interest 466,274 1,749,500 +6,906  
30 Day Federal Funds(CBOT)
Jul23 230717 94.887 94.887 94.882 94.882 -0.003 20,209 330,522 -3,908  
Aug23 230717 94.695 94.695 94.685 94.685 -0.005 99,682 367,072 +6,989  
Sep23 230717 94.680 94.685 94.675 94.675 -0.005 8,925 63,305 +26  
Oct23 230717 94.655 94.665 94.650 94.650 -0.005 85,715 236,656 +18,713  
Nov23 230717 94.600 94.610 94.595 94.600 unch 105,522 229,079 +17,433  
Dec23 230717 94.630 94.655 94.630 94.640 +0.005 20,687 53,348 -1,763  
Total Volume and Open Interest 517,094 1,544,095 +65,443  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230717 147.36 147.50 147.25 147.29 -0.35 849 17,246 -344 Hover/Click
Dec23 230717 147.19 147.19 147.19 147.19 -0.35 1 1 +1 Hover/Click
Mar24 230717 147.19 147.19 147.19 147.19 -0.35       Hover/Click
Total Volume and Open Interest 850 17,247 -343  
Euro-Buxl(EUREX)
Sep23 230717 135.60 137.26 135.24 136.06 +0.32 85,142 205,830 +3,853  
Dec23 230717 135.72 136.96 135.72 135.92 +0.32 9 29 -5  
Mar24 230717 135.34 135.34 135.34 135.34 +0.32        
Total Volume and Open Interest 85,151 205,859 +3,848  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230717 132.78 133.47 132.60 132.99 +0.18 859,073 1,269,185 +18,422 Hover/Click
Dec23 230717 132.50 132.50 132.42 132.48 +0.17 11 148 -5 Hover/Click
Mar24 230717 132.47 132.47 132.47 132.47 +0.18       Hover/Click
Total Volume and Open Interest 859,084 1,269,333 +18,417  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230717 115.48 115.81 115.42 115.61 +0.09 716,705 1,457,493 +44,292 Hover/Click
Dec23 230717 116.94 116.94 116.94 116.94 +0.09 0 8 +0 Hover/Click
Mar24 230717 116.61 116.61 116.61 116.61 +0.09       Hover/Click
Total Volume and Open Interest 716,705 1,457,501 +44,292  
Euro-Schatz(EUREX)
Sep23 230717 104.84 104.90 104.81 104.86 +0.01 469,064 1,782,237 +47,728  
Dec23 230717 105.09 105.09 105.09 105.09 +0.01 0 7 +0  
Mar24 230717 104.68 104.68 104.68 104.68 +0.01        
Total Volume and Open Interest 469,064 1,782,244 +47,728  
3-Mth Euribor(EUREX)
Sep23 230717 96.085 96.085 96.085 96.085 unch 0 69 +0  
Dec23 230717 96.010 96.010 96.010 96.010 -0.005 0 19 +0  
Mar24 230717 96.055 96.055 96.055 96.055 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230717 94~27 95~14 94~19 94~24 -0~07 210,810 523,890 -783 Hover/Click
Dec23 230717 94~31 94~31 94~31 94~31 -0~07 1 1 +1 Hover/Click
Total Volume and Open Interest 210,811 523,891 -782  
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 230717 96.085 96.085 96.075 96.085 +0.005 155,307 586,244 -8,076  
Dec23 230717 96.005 96.015 95.990 96.015 +0.010 163,562 468,885 -9,048  
Mar24 230717 96.050 96.065 96.025 96.060 +0.015 150,281 484,188 -5,018  
Total Volume and Open Interest 1,235,769 3,711,977 -28,986  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230717 95.59 95.61 95.58 95.60 unch 37,295 218,651 +9,807  
Dec23 230717 95.44 95.46 95.40 95.43 -0.02 35,106 201,170 +5,392  
Mar24 230717 95.39 95.43 95.36 95.40 -0.01 24,346 143,784 -3,876  
Jun24 230717 95.43 95.49 95.40 95.43 -0.02 16,628 119,654 -1,186  
Sep24 230717 95.57 95.62 95.53 95.56 -0.02 9,102 100,347 -1,487  
Dec24 230717 95.74 95.78 95.70 95.73 -0.02 7,630 70,244 -777  
Mar25 230717 95.88 95.92 95.84 95.87 -0.02 2,757 37,579 +168  
Jun25 230717 95.99 96.04 95.96 95.98 -0.02 2,936 24,715 +617  
Sep25 230717 96.06 96.07 96.05 96.06 -0.01 678 1,885 +183  
Dec25 230717 96.08 96.10 96.08 96.10 unch 512 1,257 +483  
Total Volume and Open Interest 137,305 920,344 +9,476  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230717 96.01 96.05 95.99 96.02 +0.01 155,802 1,014,498 -5,548  
Dec23 230717 96.02 96.02 96.02 96.02 +0.01        
Total Volume and Open Interest 155,802 1,014,498 -5,548  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230717 96.10 96.14 96.06 96.10 -0.01 162,850 789,844 +9,354  
Dec23 230717 96.10 96.10 96.10 96.10 -0.01        
Total Volume and Open Interest 162,850 789,844 +9,354  
Gold(CMX) Weekly Monthly
Aug23 230717 1958.6 1963.6 1949.0 1956.4 -8.0 241,215 282,369 -23,449 Hover/Click
Oct23 230717 1977.2 1982.5 1968.5 1975.5 -7.9 1,912 17,691 +733 Hover/Click
Dec23 230717 1998.2 2002.1 1987.9 1995.1 -7.9 51,410 186,635 +22,534 Hover/Click
Feb24 230717 2015.3 2022.0 2008.5 2015.5 -7.8 1,970 10,082 +645 Hover/Click
Apr24 230717 2035.9 2041.6 2028.9 2035.2 -7.4 828 4,834 +377 Hover/Click
Jun24 230717 2056.0 2056.8 2047.0 2053.8 -7.3 277 2,301 -7 Hover/Click
Aug24 230717 2070.8 2071.2 2070.8 2071.2 -7.5 62 456 +19 Hover/Click
Oct24 230717 2086.8 2086.8 2084.7 2086.8 -7.9 15 44 +8 Hover/Click
Dec24 230717 2105.1 2105.8 2099.6 2102.2 -8.2 104 802 +18 Hover/Click
Feb25 230717 2117.8 2117.8 2117.8 2117.8 -8.2       Hover/Click
Apr25 230717 2136.9 2136.9 2136.9 2136.9 -8.2       Hover/Click
Jun25 230717 2143.7 2143.7 2143.7 2143.7 -8.2 0 290 +0 Hover/Click
Total Volume and Open Interest 298,096 506,210 +969  
Silver(CMX) Weekly Monthly
Jul23 230717 2492.0 2492.0 2484.0 2484.4 -17.0 138 221 -72 Hover/Click
Sep23 230717 2515.5 2515.5 2481.5 2501.8 -17.6 90,280 118,685 +10,939 Hover/Click
Dec23 230717 2548.5 2548.5 2515.5 2536.1 -17.0 2,792 14,904 +831 Hover/Click
Mar24 230717 2575.0 2575.0 2555.0 2570.9 -16.5 622 2,352 +403 Hover/Click
May24 230717 2596.0 2596.0 2580.0 2591.9 -16.4 41 341 +6 Hover/Click
Jul24 230717 2611.5 2612.4 2611.0 2612.4 -16.2 11 262 +2 Hover/Click
Sep24 230717 2632.8 2632.8 2632.8 2632.8 -16.2 10 11 +0 Hover/Click
Total Volume and Open Interest 94,049 137,646 +12,140  
Platinum(NYMEX) Weekly Monthly
Jul23 230717 965.2 977.8 965.0 977.8 +3.8 1 8 -4 Hover/Click
Oct23 230717 982.3 991.3 973.0 987.5 +3.2 22,237 65,383 -1,933 Hover/Click
Jan24 230717 985.4 995.4 979.3 993.1 +3.3 598 2,826 +87 Hover/Click
Apr24 230717 989.2 1000.7 985.6 999.0 +3.4 92 316 -31 Hover/Click
Total Volume and Open Interest 22,941 68,586 -1,882  
Palladium(NYMEX) Weekly Monthly
Sep23 230717 1268.50 1298.50 1248.00 1281.10 +14.70 2,051 14,961 +11 Hover/Click
Dec23 230717 1278.00 1304.00 1275.50 1293.60 +15.00 19 824 +3 Hover/Click
Mar24 230717 1280.00 1305.40 1280.00 1305.40 +14.90 2 88 -1 Hover/Click
Total Volume and Open Interest 2,072 15,875 +13  
Copper(CMX) Weekly Monthly
Jul23 230717 388.80 388.80 381.35 383.20 -9.00 704 1,829 -104 Hover/Click
Sep23 230717 392.70 392.70 381.15 384.40 -8.90 103,638 119,235 +3,303 Hover/Click
Dec23 230717 394.25 394.40 383.30 386.40 -8.80 21,548 50,915 +4,915 Hover/Click
Mar24 230717 395.50 395.50 384.85 387.55 -8.70 6,044 23,409 +1,019 Hover/Click
May24 230717 395.85 395.85 385.75 388.05 -8.50 628 4,541 -7 Hover/Click
Total Volume and Open Interest 133,608 208,795 +9,263  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230717 34647 34850 34580 34763 +85 110,881 96,455 +1,139 Hover/Click
Dec23 230717 34955 35157 34899 35079 +90 52 311 +3 Hover/Click
Mar24 230717 35296 35353 35296 35296 +85 13 9 -2 Hover/Click
Jun24 230717 35347 35347 35336 35336 +101 0 1 +0 Hover/Click
Total Volume and Open Interest 110,946 96,776 +1,140  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230717 4536.00 4565.75 4528.00 4553.75 +17.00 1,158,193 2,249,384 +18,604 Hover/Click
Dec23 230717 4582.75 4615.50 4577.50 4603.25 +17.00 2,386 15,289 +2,263 Hover/Click
Mar24 230717 4635.00 4665.00 4628.00 4654.50 +17.00 161 2,106 +42 Hover/Click
Jun24 230717 4704.00 4704.00 4704.00 4704.00 +16.00 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,160,740 2,269,965 +20,909  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230717 15690.00 15882.75 15661.50 15840.75 +146.50 563,935 249,565 +73 Hover/Click
Dec23 230717 15886.25 16078.25 15862.00 16037.75 +146.50 1,875 6,661 +114 Hover/Click
Mar24 230717 16162.75 16258.75 16071.25 16231.00 +146.00 4 12 +3 Hover/Click
Total Volume and Open Interest 565,814 256,364 +190  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230717 2690.70 2716.10 2681.80 2709.90 +18.20 7,804 38,407 -88 Hover/Click
Dec23 230717 2725.10 2728.50 2725.10 2725.10 +18.30       Hover/Click
Mar24 230717 2744.10 2744.10 2744.10 2744.10 +17.50       Hover/Click
Total Volume and Open Interest 7,804 38,407 -88  
Volatility Index(CBOE)
Jul23 230717 13.75 14.00 13.55 13.70 -0.10 74,078 93,950 -13,792  
Aug23 230717 15.75 15.90 15.40 15.75 unch 80,838 182,595 +12,875  
Sep23 230717 17.05 17.15 16.75 17.08 +0.04 27,341 68,171 +7,347  
Oct23 230717 17.65 17.75 17.35 17.65 unch 7,288 29,395 +898  
Total Volume and Open Interest 200,077 426,854 +9,125  
S & P 600(CME)
Sep23 230717 1252.40 1258.40 1252.40 1252.40 +9.60        
Dec23 230717 1261.70 1261.70 1261.70 1261.70 +9.70        
Total Volume and Open Interest 3      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230717 1943.10 1973.20 1938.00 1965.30 +21.10 158,584 521,137 -54 Hover/Click
Dec23 230717 1957.40 1992.00 1957.40 1984.70 +21.00 40 1,921 -1 Hover/Click
Mar24 230717 2002.90 2007.30 1981.30 2002.90 +20.60 0 2 +0 Hover/Click
Total Volume and Open Interest 158,624 523,060 -55  
Nikkei 225(CME)
Sep23 230717 32395 32495 32145 32390 +20 9,171 16,128 -541  
Dec23 230717 32145 32310 32060 32235 +25 24 31 -9  
Total Volume and Open Interest 9,195 16,159 -550  
Nikkei 225(SGX) Weekly Monthly
Sep23 230717 32355 32475 32155 32220 -290 45,406 116,741 -168  
Dec23 230717 31995 31995 31995 31995 -285 0 9,301 +0  
Mar24 230717 31930 31930 31930 31930 -290 0 581 +0  
Total Volume and Open Interest 45,533 139,095 -210  
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 230717 32345 32450 32090 32340 +20 33,193 53,062 -599  
Dec23 230717 31970 32205 31860 32110 +20 2 15 +0  
Mar24 230717 32060 32060 32060 32060 +20        
Total Volume and Open Interest 33,195 53,080 -600  
Nikkei 225(CME) e-Mini Yen
Sep23 230717 32340 32340 32340 32340 +20        
Dec23 230717 32110 32110 32110 32110 +20        
Mar24 230717 32060 32060 32060 32060 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230717 7342.5 7342.5 7272.0 7296.0 -83.5 61,050 193,354 +1,904  
Aug23 230717 7358.5 7359.5 7291.5 7316.0 -83.5 7,127 2,546 +1,671  
Sep23 230717 7362.0 7362.0 7315.5 7337.0 -84.0 4,561 856 +3  
Dec23 230717 7389.0 7389.0 7389.0 7389.0 -84.5        
Mar24 230717 7454.5 7454.5 7454.5 7454.5 -86.0        
Jun24 230717 7366.0 7366.0 7366.0 7366.0 -88.5        
Total Volume and Open Interest 72,738 196,757 +3,578  
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 230717 16157.0 16211.0 16092.0 16172.0 -37.0 60,354 72,680 -1,977  
Dec23 230717 16327.0 16327.0 16327.0 16327.0 -37.0 16 90 +10  
Mar24 230717 16496.0 16496.0 16496.0 16496.0 -38.0        
Total Volume and Open Interest 60,370 72,770 -1,967  
Mini-DAX(EUREX)
Sep23 230717 16158.0 16213.0 16092.0 16172.0 -37.0 32,309 10,068 -1,558  
Dec23 230717 16300.0 16360.0 16270.0 16327.0 -37.0 27 62 +1  
Mar24 230717 16496.0 16496.0 16496.0 16496.0 -38.0 0 1 +0  
Total Volume and Open Interest 32,336 10,131 -1,557  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230717 4400 4405 4364 4378 -47 776,790 3,081,977 -6,724  
Dec23 230717 4420 4420 4392 4406 -48 423 73,829 +64  
Mar24 230717 4439 4439 4439 4439 -49 0 14,396 +0  
Total Volume and Open Interest 777,213 3,186,413 -6,660  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230717 11127 11127 11004 11016 -117 17,281 136,326 -1,547  
Dec23 230717 11069 11069 11051 11051 -118 23 682 +19  
Mar24 230717 11000 11000 11000 11000 -118 0 94 +0  
Total Volume and Open Interest 17,304 137,102 -1,528  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230717 7406.50 7435.50 7390.00 7409.50 -28.50 74,227 559,169 -3,181  
Dec23 230717 7474.00 7474.00 7474.00 7474.00 -28.50 0 455 +0  
Mar24 230717 7522.00 7522.00 7522.00 7522.00 -28.50 0 7 +0  
Total Volume and Open Interest 74,227 559,769 -3,181  
SPI 200(SFE) Weekly Monthly
Sep23 230717 7267.0 7293.0 7235.0 7259.0 -7.0 55,479 241,566 -4,504  
Dec23 230717 7334.0 7334.0 7299.0 7303.0 -7.0 3 495 +1  
Mar24 230717 7236.0 7236.0 7236.0 7236.0 -7.0        
Total Volume and Open Interest 55,985 242,982 -4,077  
FTSE MIB(ISE)
Sep23 230717 28640.00 28810.00 28580.00 28700.00 -65.00 13,841 87,871 -395  
Dec23 230717 28690.00 28790.00 28615.00 28742.00 -60.00 46 552 +28  
Mar24 230717 28637.00 28637.00 28637.00 28637.00 -60.00        
Total Volume and Open Interest 13,887 88,423 -367  
KOSPI 200(KFE)
Sep23 230717 347.00 349.00 346.70 347.90 -0.30 224,168 289,657 +4,623  
Dec23 230717 349.40 350.80 348.75 349.80 -0.45 384 26,382 +141  
Mar24 230717 349.75 349.75 349.75 349.75 -0.25 10 14,713 +1,299  
Total Volume and Open Interest 224,565 351,822 +4,833  
GSCI(CME) Weekly Monthly
Aug23 230717 560.45 563.60 552.10 554.60 -9.00 102 398 +75  
Sep23 230717 557.10 557.10 557.10 557.10 -4.00        
Total Volume and Open Interest 207 569 -9  
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