Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230718 1476.50 1501.00 1474.25 1492.00 +8.00 25,571 62,332 -2,991 Hover/Click
Sep23 230718 1399.50 1428.25 1397.25 1418.75 +11.50 10,914 52,539 +1,047 Hover/Click
Nov23 230718 1371.50 1405.00 1368.25 1395.25 +17.25 105,553 307,065 -1,674 Hover/Click
Jan24 230718 1378.75 1409.50 1375.50 1401.00 +16.50 14,865 64,968 +486 Hover/Click
Mar24 230718 1366.00 1393.75 1363.25 1387.00 +15.25 12,068 75,951 +1,006 Hover/Click
May24 230718 1360.75 1384.25 1356.25 1378.50 +14.75 7,508 46,163 +1,408 Hover/Click
Jul24 230718 1353.25 1378.25 1351.50 1373.25 +14.00 2,124 25,073 +240 Hover/Click
Aug24 230718 1345.00 1351.75 1330.50 1348.00 +13.00 48 1,401 -1 Hover/Click
Sep24 230718 1299.00 1302.50 1299.00 1299.50 +11.25 18 1,031 +3 Hover/Click
Nov24 230718 1268.75 1284.00 1265.75 1281.25 +10.00 1,079 13,931 -172 Hover/Click
Jan25 230718 1285.50 1285.75 1284.50 1284.50 +10.75 4 120 -2 Hover/Click
Mar25 230718 1269.25 1269.25 1269.25 1269.25 +10.75 3 11 +1 Hover/Click
May25 230718 1260.25 1260.25 1260.25 1260.25 +10.75 1 943 +0 Hover/Click
Jul25 230718 1262.00 1262.00 1262.00 1262.00 +10.25 0 82 +0 Hover/Click
Total Volume and Open Interest 179,861 651,936 -624  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230718 433.80 446.90 431.70 442.70 +8.30 26,237 64,565 -2,022 Hover/Click
Sep23 230718 420.00 433.60 419.20 429.10 +6.90 20,924 69,950 +294 Hover/Click
Oct23 230718 410.00 422.90 408.50 418.50 +7.00 13,031 48,680 +1,017 Hover/Click
Dec23 230718 408.00 420.70 406.50 416.20 +6.80 49,426 191,550 -3,050 Hover/Click
Jan24 230718 404.30 416.70 403.10 412.90 +7.00 8,355 47,173 +1,054 Hover/Click
Mar24 230718 394.90 407.80 394.90 405.10 +7.50 4,698 29,193 -671 Hover/Click
May24 230718 391.50 401.60 389.40 399.70 +8.00 1,562 16,855 -136 Hover/Click
Jul24 230718 390.00 399.70 387.80 398.10 +8.10 854 8,544 +33 Hover/Click
Aug24 230718 390.00 395.20 384.40 393.70 +7.70 165 2,079 +15 Hover/Click
Sep24 230718 387.50 389.60 380.70 388.10 +7.20 118 1,732 -13 Hover/Click
Total Volume and Open Interest 125,723 484,032 -3,483  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230718 64.78 65.25 63.55 64.05 -0.71 23,670 65,536 -1,886 Hover/Click
Sep23 230718 62.55 63.12 61.40 61.88 -0.69 25,748 60,877 +849 Hover/Click
Oct23 230718 61.02 61.75 59.95 60.40 -0.62 15,311 49,887 +1,068 Hover/Click
Dec23 230718 60.29 61.19 59.36 59.78 -0.56 54,315 190,005 +591 Hover/Click
Jan24 230718 59.84 60.80 59.11 59.47 -0.48 8,221 45,582 +26 Hover/Click
Mar24 230718 59.23 60.18 58.64 58.98 -0.38 5,353 35,009 +392 Hover/Click
May24 230718 58.17 59.56 58.11 58.45 -0.28 2,250 19,307 +194 Hover/Click
Jul24 230718 57.79 58.91 57.55 57.91 -0.18 927 21,542 +242 Hover/Click
Aug24 230718 57.86 58.06 56.89 57.28 -0.06 83 2,043 +0 Hover/Click
Sep24 230718 57.42 57.46 56.29 56.55 +0.05 27 1,454 +10 Hover/Click
Total Volume and Open Interest 136,056 498,121 +1,495  
Canola(WCE) Weekly Monthly
Nov23 230718 829.8 838.1 827.2 833.4 +3.6 21,138 141,942 +1,018 Hover/Click
Jan24 230718 820.5 828.5 818.1 825.1 +4.3 7,437 39,464 +1,491 Hover/Click
Mar24 230718 809.2 817.3 808.1 815.4 +5.3 1,958 16,213 -571 Hover/Click
May24 230718 797.4 804.4 796.3 802.9 +3.1 979 6,108 +371 Hover/Click
Jul24 230718 783.4 789.0 782.5 788.8 +2.0 202 3,849 -55 Hover/Click
Nov24 230718 717.0 720.3 717.0 720.1 +3.1 59 1,784 +43 Hover/Click
Total Volume and Open Interest 31,778 209,412 +2,297  
Corn(CBOT) Weekly Monthly
Sep23 230718 497.75 534.75 495.25 528.75 +29.50 87,969 413,015 -2,051 Hover/Click
Dec23 230718 504.00 540.75 502.00 534.50 +28.50 158,671 567,007 +2,047 Hover/Click
Mar24 230718 516.00 550.50 513.50 544.50 +27.25 34,601 131,106 +369 Hover/Click
May24 230718 523.25 556.00 520.50 550.25 +26.00 6,521 39,928 +843 Hover/Click
Jul24 230718 526.50 558.00 524.00 552.25 +24.75 6,402 67,396 +860 Hover/Click
Sep24 230718 509.50 536.50 507.75 532.50 +22.00 1,177 12,186 -28 Hover/Click
Dec24 230718 509.75 534.00 508.25 530.00 +19.25 4,443 47,889 +559 Hover/Click
Mar25 230718 525.00 543.25 518.50 539.75 +19.00 37 1,449 +3 Hover/Click
May25 230718 543.00 548.00 543.00 544.75 +19.00 4 78 +0 Hover/Click
Jul25 230718 525.00 548.75 524.75 546.00 +19.25 0 198 +0 Hover/Click
Total Volume and Open Interest 299,912 1,282,525 +2,635  
Wheat(CBOT) Weekly Monthly
Sep23 230718 649.25 675.00 642.25 670.75 +17.00 73,578 150,304 -530 Hover/Click
Dec23 230718 669.25 694.50 662.50 690.50 +16.75 29,815 88,655 +1,181 Hover/Click
Mar24 230718 686.00 710.00 678.00 706.25 +17.25 9,172 33,154 -315 Hover/Click
May24 230718 686.75 717.25 686.75 713.75 +17.00 4,223 11,152 +365 Hover/Click
Jul24 230718 690.75 720.25 689.50 717.25 +17.50 2,069 15,833 -20 Hover/Click
Sep24 230718 699.75 727.50 697.00 725.25 +17.75 482 1,653 -99 Hover/Click
Total Volume and Open Interest 119,790 305,085 +581  
Wheat(KCBT) Weekly Monthly
Sep23 230718 815.00 832.75 806.50 827.25 +12.00 22,675 77,249 +471 Hover/Click
Dec23 230718 819.50 837.25 811.25 832.25 +12.25 11,034 52,411 +280 Hover/Click
Mar24 230718 814.25 834.25 809.50 829.75 +12.50 4,436 27,612 +646 Hover/Click
May24 230718 802.25 825.00 800.75 821.25 +13.50 788 3,354 +82 Hover/Click
Jul24 230718 790.50 801.50 778.50 799.75 +15.00 316 3,653 -6 Hover/Click
Sep24 230718 797.50 798.25 776.00 796.50 +14.75 13 911 +1 Hover/Click
Dec24 230718 800.50 802.25 780.25 800.50 +17.50 23 736 +8 Hover/Click
Total Volume and Open Interest 39,285 166,035 +1,482  
Wheat(MGE) Weekly Monthly
Sep23 230718 869.00 882.50 866.00 877.50 -0.75 5,696 30,304 +460 Hover/Click
Dec23 230718 881.50 890.50 873.75 886.50 +0.75 2,082 14,971 +319 Hover/Click
Mar24 230718 879.25 894.25 879.25 890.25 +2.00 372 4,011 +107 Hover/Click
May24 230718 884.75 887.75 884.75 885.25 +5.00 66 290 +31 Hover/Click
Jul24 230718 860.25 860.50 860.25 860.50 +5.75 15 141 +7 Hover/Click
Sep24 230718 808.00 815.00 808.00 815.00 +9.50 6 248 +2 Hover/Click
Total Volume and Open Interest 8,237 50,036 +926  
Oats(CBOT) Weekly Monthly
Sep23 230718 407.00 431.50 400.75 431.50 +25.00 45 1,315 +11 Hover/Click
Dec23 230718 421.50 446.25 415.75 446.25 +25.00 232 2,462 +34 Hover/Click
Mar24 230718 445.00 458.00 445.00 458.00 +24.75 5 265 +5 Hover/Click
May24 230718 462.75 462.75 462.75 462.75 +24.75 0 6 +0 Hover/Click
Total Volume and Open Interest 282 4,055 +50  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 0 17 -5 Hover/Click
Sep23 230718 15.31 15.62 15.31 15.57 +0.21 533 7,356 +4 Hover/Click
Nov23 230718 15.45 15.69 15.45 15.65 +0.22 20 1,038 +11 Hover/Click
Jan24 230718 15.69 15.81 15.69 15.81 +0.21 0 87 +0 Hover/Click
Total Volume and Open Interest 553 8,484 +15  
Live Cattle(CME) Weekly Monthly
Aug23 230718 180.100 181.535 179.830 181.285 +1.155 28,245 67,966 -5,277 Hover/Click
Oct23 230718 182.150 183.750 182.050 183.550 +1.300 36,522 136,420 +3,173 Hover/Click
Dec23 230718 185.830 187.235 185.630 187.000 +1.150 13,920 64,366 +2,086 Hover/Click
Feb24 230718 188.550 189.785 188.330 189.485 +0.905 8,169 33,510 +656 Hover/Click
Apr24 230718 189.900 191.100 189.800 190.935 +0.835 4,346 22,839 +880 Hover/Click
Jun24 230718 182.130 183.235 182.080 183.130 +0.800 2,776 17,999 +943 Hover/Click
Total Volume and Open Interest 95,089 348,025 +2,425  
Feeder Cattle(CME) Weekly Monthly
Aug23 230718 248.080 249.630 247.600 248.000 -1.250 7,926 22,004 +324 Hover/Click
Sep23 230718 250.400 251.685 249.750 250.000 -1.435 4,584 14,560 +251 Hover/Click
Oct23 230718 251.580 252.630 250.785 251.080 -1.270 3,025 8,562 -25 Hover/Click
Nov23 230718 251.435 252.550 250.750 251.185 -0.945 2,294 7,080 -81 Hover/Click
Jan24 230718 249.050 250.050 248.435 248.785 -0.915 1,244 5,934 +260 Hover/Click
Mar24 230718 249.350 250.185 248.485 249.080 -0.820 346 1,750 +23 Hover/Click
Apr24 230718 252.600 253.035 251.785 252.035 -1.165 127 880 +16 Hover/Click
Total Volume and Open Interest 19,699 61,414 +855  
Lean Hogs(CME) Weekly Monthly
Aug23 230718 95.000 97.650 94.930 96.280 +1.500 23,401 39,622 -2,354 Hover/Click
Oct23 230718 82.500 84.030 80.800 81.480 -0.850 19,159 74,641 +1,887 Hover/Click
Dec23 230718 75.950 76.980 74.430 75.200 -0.750 8,206 41,241 +204 Hover/Click
Feb24 230718 80.030 80.780 79.080 79.730 -0.300 4,404 23,119 +446 Hover/Click
Apr24 230718 84.500 85.230 83.950 84.330 -0.170 1,883 14,005 +80 Hover/Click
May24 230718 88.130 88.930 88.130 88.130 +0.150 6 645 +1  
Jun24 230718 94.600 95.500 94.400 94.600 unch 863 5,534 +151 Hover/Click
Jul24 230718 94.630 95.400 94.450 94.850 +0.220 272 928 +71 Hover/Click
Total Volume and Open Interest 58,308 201,059 -9,092  
Class III Milk(CME) Weekly Monthly
Jul23 230718 13.83 13.86 13.82 13.86 +0.03 354 7,253 -105 Hover/Click
Aug23 230718 15.48 15.85 15.35 15.80 +0.49 705 7,454 +104 Hover/Click
Sep23 230718 16.37 16.59 16.10 16.50 +0.39 164 4,374 +44 Hover/Click
Oct23 230718 17.27 17.38 17.00 17.30 +0.29 54 2,382 +35 Hover/Click
Nov23 230718 17.67 17.90 17.49 17.86 +0.28 26 1,808 -7 Hover/Click
Dec23 230718 17.72 17.89 17.61 17.81 +0.15 7 1,518 +5 Hover/Click
Jan24 230718 17.85 17.85 17.85 17.85 +0.10 2 525 +1 Hover/Click
Feb24 230718 17.85 17.90 17.80 17.85 +0.12 2 427 +2 Hover/Click
Mar24 230718 17.93 17.95 17.93 17.93 +0.10 2 424 +2 Hover/Click
Apr24 230718 17.93 17.93 17.93 17.93 unch 4 284 +2 Hover/Click
May24 230718 17.90 17.90 17.90 17.90 unch 2 277 +1 Hover/Click
Jun24 230718 17.90 17.90 17.90 17.90 unch 8 288 +4 Hover/Click
Jul24 230718 18.12 18.12 18.12 18.12 unch 11 110 +0 Hover/Click
Total Volume and Open Interest 1,359 27,454 +101  
Cocoa(ICE) Weekly Monthly
Sep23 230718 3371 3429 3343 3407 +48 18,464 152,157 -1,248 Hover/Click
Dec23 230718 3366 3424 3343 3399 +40 11,436 111,784 +2,249 Hover/Click
Mar24 230718 3342 3395 3317 3371 +38 2,974 57,607 -477 Hover/Click
May24 230718 3305 3361 3289 3340 +36 967 15,736 -188 Hover/Click
Jul24 230718 3276 3326 3276 3308 +34 427 9,771 +60 Hover/Click
Sep24 230718 3233 3293 3233 3275 +32 239 4,881 +114 Hover/Click
Dec24 230718 3210 3252 3210 3235 +30 127 1,786 +5 Hover/Click
Total Volume and Open Interest 34,666 354,025 +519  
Coffee "C"(ICE) Weekly Monthly
Jul23 230718 155.25 155.25 155.25 155.25 +0.50 2 72 +0 Hover/Click
Sep23 230718 155.55 157.95 155.05 156.30 +0.50 22,289 91,542 +12 Hover/Click
Dec23 230718 155.65 157.60 155.00 156.45 +0.80 11,436 55,764 +2,169 Hover/Click
Mar24 230718 156.30 158.25 155.85 157.30 +0.90 2,871 23,665 +334 Hover/Click
May24 230718 157.70 159.35 157.15 158.50 +0.95 988 10,059 -48 Hover/Click
Jul24 230718 158.40 160.35 158.25 159.55 +1.05 350 5,095 -19 Hover/Click
Total Volume and Open Interest 38,496 195,598 +2,671  
Orange Juice(ICE) Weekly Monthly
Sep23 230718 273.90 282.75 273.90 282.30 +8.40 289 7,628 -9 Hover/Click
Nov23 230718 265.95 271.50 265.95 271.30 +6.85 52 926 +14 Hover/Click
Jan24 230718 258.00 263.20 258.00 262.80 +6.35 11 524 +10 Hover/Click
Mar24 230718 248.00 252.10 248.00 252.10 +4.15 0 19 +0 Hover/Click
May24 230718 242.60 242.60 242.60 242.60 +4.15 0 7 +0 Hover/Click
Jul24 230718 236.30 236.30 236.30 236.30 +4.20       Hover/Click
Total Volume and Open Interest 352 9,104 +15  
Sugar #11(ICE) Weekly Monthly
Oct23 230718 23.71 24.06 23.59 23.86 +0.06 49,925 378,586 -184 Hover/Click
Mar24 230718 23.90 24.21 23.75 24.01 +0.06 20,562 219,407 +1,295 Hover/Click
May24 230718 22.54 22.84 22.39 22.64 +0.06 6,332 93,821 +692 Hover/Click
Jul24 230718 21.78 22.05 21.62 21.86 +0.04 3,592 95,548 +498 Hover/Click
Oct24 230718 21.29 21.54 21.16 21.36 +0.02 1,513 44,185 +202 Hover/Click
Mar25 230718 21.00 21.24 20.93 21.10 +0.01 954 24,375 -176 Hover/Click
May25 230718 19.76 19.94 19.69 19.84 +0.02 461 6,289 +67 Hover/Click
Jul25 230718 19.00 19.15 18.95 19.08 +0.03 272 7,444 +32 Hover/Click
Total Volume and Open Interest 83,960 878,868 +2,569  
London Cocoa(LCE) Weekly Monthly
Sep23 230718 2510 2548 2494 2532 +18 6,464 84,935 -1,066 Hover/Click
Dec23 230718 2489 2529 2474 2514 +25 8,142 65,988 +161 Hover/Click
Mar24 230718 2450 2488 2436 2473 +23 3,064 100,295 -931 Hover/Click
May24 230718 2423 2451 2411 2439 +21 3,249 31,077 -47 Hover/Click
Jul24 230718 2400 2418 2379 2407 +22 1,681 18,366 +810 Hover/Click
Sep24 230718 2380 2391 2367 2385 +20 685 8,506 +306 Hover/Click
Dec24 230718 2348 2362 2340 2357 +17 159 6,035 +119 Hover/Click
Total Volume and Open Interest 23,451 316,625 -655  
London Sugar(LCE) Weekly Monthly
Oct23 230718 666.90 673.30 663.10 666.10 -3.30 6,202 36,810 +1,096 Hover/Click
Dec23 230718 659.50 666.50 656.50 660.50 -1.50 3,262 19,104 +164 Hover/Click
Mar24 230718 648.80 657.50 646.70 651.10 -0.40 1,998 11,196 -29 Hover/Click
May24 230718 636.20 644.90 634.60 639.20 +0.20 680 7,979 +62 Hover/Click
Aug24 230718 614.10 623.40 614.10 618.90 +0.50 90 2,923 +34 Hover/Click
Total Volume and Open Interest 12,299 82,417 +1,347  
Cotton(ICE) Weekly Monthly
Oct23 230718 83.90 84.50 83.45 83.78 +0.29 3 80 -1 Hover/Click
Dec23 230718 82.01 83.00 81.68 82.25 +0.12 13,996 122,232 -44 Hover/Click
Mar24 230718 82.12 82.70 81.57 82.22 +0.18 3,265 29,403 -157 Hover/Click
May24 230718 82.16 82.58 81.62 82.20 +0.17 1,184 7,563 +108 Hover/Click
Jul24 230718 81.95 82.30 81.47 82.02 +0.16 702 5,281 -11 Hover/Click
Oct24 230718 79.70 79.70 79.70 79.70 +0.12       Hover/Click
Total Volume and Open Interest 19,538 177,324 +183  
Crude Oil(NYM) Weekly Monthly
Aug23 230718 74.18 75.96 73.88 75.75 +1.60 244,785 93,558 -44,940 Hover/Click
Sep23 230718 74.08 75.90 73.82 75.66 +1.58 248,258 374,294 +10,094 Hover/Click
Oct23 230718 73.93 75.65 73.64 75.42 +1.53 75,870 211,973 -1,605 Hover/Click
Nov23 230718 73.64 75.34 73.43 75.14 +1.48 36,298 99,594 +600 Hover/Click
Dec23 230718 73.33 75.01 73.17 74.83 +1.42 79,480 230,225 +791 Hover/Click
Jan24 230718 73.01 74.61 72.92 74.48 +1.37 16,617 70,351 +539 Hover/Click
Feb24 230718 72.80 74.25 72.61 74.13 +1.34 8,552 40,360 +1,869 Hover/Click
Mar24 230718 72.58 73.91 72.31 73.77 +1.32 12,167 67,187 -756 Hover/Click
Apr24 230718 72.14 73.45 72.06 73.40 +1.29 2,141 25,649 +127 Hover/Click
May24 230718 71.76 73.12 71.68 73.04 +1.27 687 23,605 +101 Hover/Click
Jun24 230718 71.39 72.82 71.30 72.69 +1.25 17,935 122,865 +313 Hover/Click
Jul24 230718 71.61 72.43 71.61 72.32 +1.23 1,270 22,654 +346 Hover/Click
Aug24 230718 71.50 72.06 71.50 71.96 +1.21 566 15,126 +121 Hover/Click
Sep24 230718 70.73 71.61 70.72 71.61 +1.19 1,170 40,954 -12 Hover/Click
Oct24 230718 70.13 71.29 70.13 71.29 +1.17 221 13,579 +76 Hover/Click
Nov24 230718 70.73 71.04 70.73 70.98 +1.15 326 17,821 +156 Hover/Click
Total Volume and Open Interest 771,026 1,784,380 -30,972  
e-miNY Crude Oil(NYM)
Aug23 230718 74.100 76.000 73.900 75.750 +1.600 12,810 2,352 -301  
Sep23 230718 74.150 75.875 73.825 75.650 +1.575 4,025 1,113 -9  
Oct23 230718 74.000 75.650 73.675 75.425 +1.525 129 251 -4  
Nov23 230718 74.850 75.300 73.475 75.150 +1.500 9 34 -1  
Dec23 230718 73.475 75.000 73.200 74.825 +1.425 170 345 +37  
Jan24 230718 74.500 74.600 72.925 74.500 +1.400 6 28 +2  
Feb24 230718 72.800 74.150 72.800 74.125 +1.325 8 23 +2  
Mar24 230718 72.900 73.775 72.600 73.775 +1.325 6 13 +2  
Apr24 230718 73.400 73.400 73.400 73.400 +1.300 0 4 +0  
May24 230718 73.050 73.050 73.050 73.050 +1.275 1 2 +1  
Total Volume and Open Interest 17,165 4,283 -272  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230718 256.84 261.22 255.88 259.94 +3.52 34,428 49,660 -672 Hover/Click
Sep23 230718 256.19 260.65 255.29 259.41 +3.57 36,239 74,887 +1,513 Hover/Click
Oct23 230718 255.45 259.86 254.56 258.71 +3.59 14,139 40,209 +426 Hover/Click
Nov23 230718 253.90 258.51 253.48 257.45 +3.55 5,668 33,512 +263 Hover/Click
Dec23 230718 252.64 256.89 251.90 255.85 +3.48 7,706 47,306 +481 Hover/Click
Jan24 230718 251.49 255.74 250.96 254.79 +3.42 3,127 15,706 +127 Hover/Click
Feb24 230718 251.39 254.19 251.11 253.43 +3.38 1,680 9,336 +387 Hover/Click
Mar24 230718 249.00 251.96 249.00 251.43 +3.32 1,348 14,870 +87 Hover/Click
Apr24 230718 246.66 249.43 246.66 248.75 +3.22 263 8,577 +65 Hover/Click
May24 230718 245.70 247.45 245.70 246.86 +3.18 140 3,922 +3 Hover/Click
Jun24 230718 243.46 246.03 241.92 245.37 +3.14 357 15,411 -15 Hover/Click
Jul24 230718 244.95 245.30 241.37 244.73 +3.09 90 1,985 +5 Hover/Click
Aug24 230718 244.33 244.33 244.33 244.33 +3.07 65 1,112 +4 Hover/Click
Sep24 230718 244.03 244.03 244.03 244.03 +3.01 18 1,808 +1 Hover/Click
Total Volume and Open Interest 105,673 334,513 +2,731  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230718 263.83 270.39 262.89 269.44 +6.27 44,254 65,765 -5,179 Hover/Click
Sep23 230718 257.69 264.19 256.83 263.17 +6.03 54,300 108,514 +4,080 Hover/Click
Oct23 230718 234.56 239.86 233.69 239.01 +5.01 20,956 64,863 +1,149 Hover/Click
Nov23 230718 226.60 231.51 226.45 230.87 +4.11 11,091 31,004 +343 Hover/Click
Dec23 230718 222.50 226.05 221.53 225.47 +3.62 9,162 29,145 -45 Hover/Click
Jan24 230718 220.84 223.45 219.29 223.08 +3.47 3,838 23,174 +333 Hover/Click
Feb24 230718 220.96 222.93 220.14 222.89 +3.48 1,933 9,109 +354 Hover/Click
Mar24 230718 221.33 224.07 221.12 223.89 +3.45 806 10,991 +250 Hover/Click
Apr24 230718 238.00 240.37 237.88 240.37 +3.21 193 4,587 +33 Hover/Click
May24 230718 237.09 239.69 237.09 239.69 +3.19 93 1,480 -4 Hover/Click
Total Volume and Open Interest 147,646 361,615 +1,684  
e-miNY RBOB Gasoline(NYM)
Aug23 230718 269.40 269.44 269.40 269.44 +6.27 1 1 +0  
Sep23 230718 263.17 263.17 263.17 263.17 +6.03        
Oct23 230718 239.01 239.01 239.01 239.01 +5.01        
Nov23 230718 230.87 230.87 230.87 230.87 +4.11        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230718 2.537 2.647 2.529 2.629 +0.117 110,913 99,310 -9,375 Hover/Click
Sep23 230718 2.529 2.634 2.522 2.618 +0.114 90,906 315,907 -3,365 Hover/Click
Oct23 230718 2.630 2.731 2.626 2.718 +0.112 36,371 107,136 -1,216 Hover/Click
Nov23 230718 3.045 3.123 3.045 3.107 +0.079 19,657 94,212 -1,063 Hover/Click
Dec23 230718 3.456 3.519 3.454 3.513 +0.072 7,671 49,821 -447 Hover/Click
Jan24 230718 3.702 3.754 3.690 3.741 +0.056 12,317 83,862 +1,129 Hover/Click
Feb24 230718 3.628 3.684 3.619 3.669 +0.055 5,250 37,769 +808 Hover/Click
Mar24 230718 3.360 3.400 3.346 3.382 +0.044 8,109 72,239 -337 Hover/Click
Apr24 230718 3.089 3.121 3.075 3.105 +0.037 5,625 64,458 -43 Hover/Click
May24 230718 3.071 3.109 3.068 3.095 +0.035 2,853 32,352 +12 Hover/Click
Jun24 230718 3.197 3.218 3.182 3.202 +0.029 1,213 15,843 -128 Hover/Click
Jul24 230718 3.323 3.340 3.305 3.321 +0.024 2,772 14,134 +418 Hover/Click
Aug24 230718 3.361 3.393 3.358 3.372 +0.024 2,180 13,377 -23 Hover/Click
Sep24 230718 3.331 3.360 3.330 3.345 +0.024 1,100 12,458 +123 Hover/Click
Oct24 230718 3.405 3.438 3.403 3.417 +0.020 1,388 37,474 +48 Hover/Click
Nov24 230718 3.732 3.764 3.732 3.748 +0.020 508 13,820 +78 Hover/Click
Total Volume and Open Interest 310,088 1,228,604 -13,480  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230718 78.52 79.99 78.19 79.63 +1.13 341,159 359,344 -22,987 Hover/Click
Oct23 230718 78.39 79.83 78.10 79.50 +1.12 225,402 423,564 +3,704 Hover/Click
Nov23 230718 78.14 79.53 77.87 79.23 +1.13 140,926 257,979 +4,565 Hover/Click
Dec23 230718 77.82 79.21 77.58 78.92 +1.13 164,252 297,396 +837 Hover/Click
Jan24 230718 77.49 78.83 77.28 78.57 +1.13 56,734 109,146 +6,047 Hover/Click
Feb24 230718 77.15 78.45 76.96 78.21 +1.12 30,904 94,028 -1,101 Hover/Click
Mar24 230718 76.80 78.07 76.59 77.85 +1.09 36,820 89,609 -4,551 Hover/Click
Apr24 230718 76.62 77.72 76.29 77.52 +1.07 8,460 32,617 +638 Hover/Click
May24 230718 76.28 77.42 76.07 77.21 +1.05 4,929 34,755 +19 Hover/Click
Jun24 230718 75.89 77.13 75.79 76.91 +1.03 28,332 107,782 +1,052 Hover/Click
Jul24 230718 75.63 76.78 75.56 76.61 +1.01 1,212 20,274 -206 Hover/Click
Aug24 230718 75.58 76.39 75.51 76.31 +0.99 1,127 18,117 -127 Hover/Click
Sep24 230718 76.03 76.03 76.03 76.03 +0.98 3,142 29,392 +316 Hover/Click
Oct24 230718 75.75 75.75 75.75 75.75 +0.95 933 14,507 +175 Hover/Click
Total Volume and Open Interest 1,099,228 2,244,501 -6,640  
Gas Oil(ICE) Weekly Monthly
Aug23 230718 745.00 760.25 743.25 756.00 +7.75 71,898 136,734 -6,159 Hover/Click
Sep23 230718 740.50 755.50 738.50 751.75 +8.25 55,387 121,716 -1,382 Hover/Click
Oct23 230718 738.50 753.50 736.75 749.75 +8.00 27,913 97,557 +438 Hover/Click
Nov23 230718 733.50 746.50 731.00 743.25 +7.75 17,871 55,132 -572 Hover/Click
Dec23 230718 722.75 736.75 722.00 733.50 +7.50 33,797 100,902 -742 Hover/Click
Jan24 230718 719.75 732.50 718.25 729.75 +7.50 7,447 30,434 +583 Hover/Click
Feb24 230718 715.50 728.50 715.25 726.25 +7.50 2,880 20,826 +556 Hover/Click
Mar24 230718 714.25 724.50 712.25 722.50 +7.50 4,624 33,755 +75 Hover/Click
Apr24 230718 710.50 720.50 708.00 718.75 +7.50 669 12,904 -80 Hover/Click
May24 230718 707.00 715.75 706.00 715.75 +7.50 324 8,304 +71 Hover/Click
Total Volume and Open Interest 229,897 718,586 -6,889  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230718 74.28 75.93 73.89 75.75 +1.60 41,291 30,945 -16,738 Hover/Click
Sep23 230718 74.17 75.87 73.82 75.66 +1.58 65,944 97,023 -83 Hover/Click
Oct23 230718 74.11 75.61 73.65 75.42 +1.53 47,333 75,004 +4,192 Hover/Click
Nov23 230718 73.87 75.26 73.50 75.14 +1.48 24,964 37,045 +575 Hover/Click
Dec23 230718 73.56 75.00 73.25 74.83 +1.42 20,004 95,086 +1,656 Hover/Click
Jan24 230718 73.27 74.49 72.96 74.49 +1.38 4,543 14,578 +107 Hover/Click
Feb24 230718 72.93 74.13 72.93 74.13 +1.34 1,385 7,999 +53 Hover/Click
Mar24 230718 72.59 73.77 72.59 73.77 +1.32 1,593 13,538 +64 Hover/Click
Apr24 230718 73.40 73.40 73.40 73.40 +1.29 420 5,828 +178 Hover/Click
May24 230718 73.04 73.04 73.04 73.04 +1.27 325 4,407 +53 Hover/Click
Jun24 230718 72.12 72.69 72.12 72.69 +1.25 2,947 38,415 +33 Hover/Click
Jul24 230718 72.32 72.32 72.32 72.32 +1.23 142 4,926 +63 Hover/Click
Aug24 230718 71.96 71.96 71.96 71.96 +1.21 19 4,470 +5 Hover/Click
Sep24 230718 71.61 71.61 71.61 71.61 +1.19 57 9,689 +15 Hover/Click
Oct24 230718 71.29 71.29 71.29 71.29 +1.17 0 2,036 +0 Hover/Click
Nov24 230718 70.99 70.99 70.99 70.99 +1.16 4 3,058 +0 Hover/Click
Total Volume and Open Interest 213,879 532,401 -9,979  
US Dollar Index(ICE) Weekly Monthly
Sep23 230718 99.595 99.790 99.220 99.625 +0.095 14,607 39,881 +2,370 Hover/Click
Dec23 230718 99.150 99.405 98.990 99.315 +0.075 13 482 +3 Hover/Click
Mar24 230718 98.960 98.960 98.960 98.960 +0.075 0 4 +0 Hover/Click
Total Volume and Open Interest 14,620 40,367 +2,373  
Australian Dollar(CME) Weekly Monthly
Sep23 230718 68.30 68.51 68.03 68.27 -0.10 65,703 146,553 -1,961 Hover/Click
Dec23 230718 68.45 68.70 68.23 68.46 -0.10 256 920 +51 Hover/Click
Mar24 230718 68.61 68.76 68.49 68.61 -0.09 1 90 -1 Hover/Click
Total Volume and Open Interest 66,007 148,036 -2,203  
British Pound(CME) Weekly Monthly
Sep23 230718 130.77 131.29 130.32 130.49 -0.36 71,593 249,525 +7,528 Hover/Click
Dec23 230718 130.86 131.17 130.23 130.39 -0.35 570 11,138 -1 Hover/Click
Mar24 230718 130.65 130.98 130.25 130.25 -0.33 0 241 +0 Hover/Click
Total Volume and Open Interest 72,325 261,789 +6,235  
Canadian Dollar(CME) Weekly Monthly
Sep23 230718 75.84 76.01 75.57 75.97 +0.05 56,325 141,920 -298 Hover/Click
Dec23 230718 75.89 76.10 75.67 76.06 +0.05 169 3,493 +25 Hover/Click
Mar24 230718 76.16 76.16 75.93 76.14 +0.05 2 320 +2 Hover/Click
Jun24 230718 75.89 76.19 75.78 76.17 +0.07 0 74 +0 Hover/Click
Total Volume and Open Interest 56,848 146,569 -272  
Japanese Yen(CME) Weekly Monthly
Sep23 230718 72.80 73.33 72.57 72.72 -0.11 154,519 227,427 -3,730 Hover/Click
Dec23 230718 73.88 74.30 73.63 73.78 -0.12 196 1,006 +34 Hover/Click
Mar24 230718 74.99 75.30 74.90 74.90 -0.12 3 53 +2 Hover/Click
Total Volume and Open Interest 155,050 229,046 -7,005  
Swiss Franc(CME) Weekly Monthly
Sep23 230718 117.02 117.65 116.94 117.39 +0.33 18,889 42,262 +958 Hover/Click
Dec23 230718 118.26 118.68 118.09 118.57 +0.40 27 379 +10 Hover/Click
Mar24 230718 119.71 119.74 119.31 119.71 +0.37 2 128 +0 Hover/Click
Total Volume and Open Interest 18,935 42,897 +965  
EuroFX(CME) Weekly Monthly
Sep23 230718 112.73 113.11 112.44 112.64 -0.14 145,947 759,059 +2,504 Hover/Click
Dec23 230718 113.25 113.58 112.92 113.12 -0.14 981 9,481 +83 Hover/Click
Mar24 230718 113.74 114.09 113.58 113.66 -0.12 86 1,699 +10 Hover/Click
Total Volume and Open Interest 148,624 774,103 +3,042  
Mexican Peso(CME) Weekly Monthly
Sep23 230718 590.88 592.00 588.75 590.25 +0.75 46,117 237,516 -1,217 Hover/Click
Dec23 230718 580.25 581.38 579.13 580.25 +0.75 5 33 -4 Hover/Click
Total Volume and Open Interest 46,122 237,587 -1,229  
Brazilian Real(CME) Weekly Monthly
Aug23 230718 206.55 208.05 206.25 207.30 -0.10 5,073 46,065 -105  
Sep23 230718 205.30 206.70 205.30 206.05 -0.15 249 2,688 -138 Hover/Click
Oct23 230718 205.25 205.75 204.70 205.25 -0.10 36 38 +36  
Nov23 230718 204.45 204.45 204.45 204.45 -0.05        
Total Volume and Open Interest 5,358 48,792 -207  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230718 126~140 127~120 126~130 126~250 +0~070 229,674 1,246,367 +1,158 Hover/Click
Dec23 230718 127~000 127~170 126~230 127~010 +0~070 10 277 -4 Hover/Click
Mar24 230718 127~030 127~030 127~030 127~030 +0~070       Hover/Click
Total Volume and Open Interest 229,684 1,246,644 +1,154  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230718 112~205 113~080 112~195 112~240 +0~010 910,140 4,751,212 +231 Hover/Click
Dec23 230718 113~115 114~030 113~085 113~125 +0~010 412 5,626 +182 Hover/Click
Mar24 230718 114~010 114~010 114~010 114~010 +0~010 0 2 +0 Hover/Click
Total Volume and Open Interest 910,552 4,756,840 +413  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230718 107~204 108~024 107~196 107~220 unch 705,244 5,312,357 +14,480 Hover/Click
Dec23 230718 108~174 108~222 108~090 108~106 +0~006 29 98 +9 Hover/Click
Mar24 230718 108~312 108~312 108~312 108~312 +0~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230718 101~292 102~025 101~274 101~282 -0~014 306,120 3,658,552 -22,013 Hover/Click
Dec23 230718 102~172 102~202 102~146 102~151 -0~014 1 213 +0 Hover/Click
Mar24 230718 103~031 103~031 103~031 103~031 -0~014 0 2 +0 Hover/Click
Total Volume and Open Interest 306,121 3,658,767 -22,013  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230718 94.130 94.170 94.130 94.155 +0.045 25,657 174,159 +286  
Dec23 230718 93.885 93.970 93.875 93.940 +0.085 29,691 251,847 -471  
Mar24 230718 93.850 93.970 93.835 93.920 +0.100 27,138 177,394 +5,139  
Jun24 230718 93.970 94.115 93.950 94.050 +0.105 24,776 122,905 -444  
Sep24 230718 94.210 94.365 94.185 94.290 +0.105 25,817 87,981 -607  
Dec24 230718 94.500 94.645 94.475 94.575 +0.105 19,805 169,665 -842  
Mar25 230718 94.750 94.885 94.720 94.820 +0.100 28,649 80,649 -3,363  
Jun25 230718 94.945 95.065 94.925 95.020 +0.100 17,331 80,420 -510  
Sep25 230718 95.110 95.225 95.090 95.185 +0.095 9,140 43,291 +187  
Dec25 230718 95.245 95.350 95.230 95.315 +0.085 9,232 58,014 -852  
Mar26 230718 95.360 95.455 95.355 95.430 +0.080 7,614 43,855 -25  
Jun26 230718 95.475 95.560 95.460 95.535 +0.075 6,810 37,662 +153  
Sep26 230718 95.555 95.640 95.550 95.620 +0.075 3,598 18,807 +298  
Dec26 230718 95.640 95.725 95.635 95.705 +0.080 4,089 25,012 +83  
Mar27 230718 95.705 95.805 95.705 95.785 +0.085 2,421 17,719 +181  
Jun27 230718 95.775 95.870 95.775 95.855 +0.090 1,842 11,533 -121  
Sep27 230718 95.825 95.910 95.825 95.905 +0.095 797 5,266 +6  
Dec27 230718 95.855 95.945 95.855 95.940 +0.100 295 6,575 -62  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Sep23 230718 134~16 135~17 134~15 135~02 +0~13 121,512 1,512,857 -121  
Dec23 230718 136~31 137~08 136~31 137~01 +0~13 0 14 +0  
Mar24 230718 138~07 138~07 138~07 138~07 +0~13        
Total Volume and Open Interest 121,512 1,512,871 -121  
Ultra 10-Yr T-Note(CBOT)
Sep23 230718 118~170 119~075 118~165 118~220 +0~020 243,274 1,750,397 +724  
Dec23 230718 119~010 119~040 119~010 119~010 +0~140        
Mar24 230718 118~260 118~260 118~260 118~260 +0~140        
Total Volume and Open Interest 243,274 1,750,397 +724  
30 Day Federal Funds(CBOT)
Jul23 230718 94.885 94.885 94.882 94.882 unch 15,028 322,859 -6,828  
Aug23 230718 94.685 94.690 94.680 94.685 unch 31,674 373,871 +3,796  
Sep23 230718 94.675 94.680 94.670 94.670 -0.005 2,566 63,813 -240  
Oct23 230718 94.650 94.665 94.645 94.650 unch 27,669 249,288 +3,097  
Nov23 230718 94.605 94.630 94.590 94.595 -0.005 30,095 225,462 +5,216  
Dec23 230718 94.645 94.675 94.625 94.630 -0.010 5,557 54,007 +543  
Total Volume and Open Interest 158,373 1,569,579 +5,511  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230718 147.34 147.45 147.23 147.42 +0.13 200 16,050 -377 Hover/Click
Dec23 230718 147.32 147.32 147.32 147.32 +0.13 0 1 +0 Hover/Click
Mar24 230718 147.32 147.32 147.32 147.32 +0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230718 136.38 139.14 136.36 138.88 +2.82 53,620 192,712 -3,944  
Dec23 230718 137.48 138.90 137.48 138.76 +2.84 3 26 +0  
Mar24 230718 138.16 138.16 138.16 138.16 +2.82        
Total Volume and Open Interest 53,623 192,738 -3,944  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230718 133.08 134.32 133.08 134.26 +1.27 479,135 1,148,158 -21,437 Hover/Click
Dec23 230718 133.00 133.73 133.00 133.73 +1.25 3 149 -1 Hover/Click
Mar24 230718 133.74 133.74 133.74 133.74 +1.27       Hover/Click
Total Volume and Open Interest 479,138 1,148,307 -21,438  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230718 115.61 116.25 115.61 116.20 +0.59 384,559 1,331,282 -17,140 Hover/Click
Dec23 230718 117.53 117.53 117.53 117.53 +0.59 0 8 +0 Hover/Click
Mar24 230718 117.20 117.20 117.20 117.20 +0.59       Hover/Click
Total Volume and Open Interest 384,559 1,331,290 -17,140  
Euro-Schatz(EUREX)
Sep23 230718 104.86 105.08 104.85 105.06 +0.20 273,514 1,730,047 -15,604  
Dec23 230718 105.38 105.38 105.38 105.38 +0.29 0 7 +0  
Mar24 230718 104.89 104.89 104.89 104.89 +0.20        
Total Volume and Open Interest 273,514 1,730,054 -15,604  
3-Mth Euribor(EUREX)
Sep23 230718 96.120 96.120 96.120 96.120 +0.035 0 69 +0  
Dec23 230718 96.050 96.075 96.050 96.075 +0.065 0 19 +0  
Mar24 230718 96.155 96.155 96.155 96.155 +0.100 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230718 95~07 95~29 95~06 95~27 +1~03 147,763 516,058 -2,526 Hover/Click
Dec23 230718 96~03 96~03 96~03 96~03 +1~03 0 1 +0 Hover/Click
Total Volume and Open Interest 147,763 516,059 -2,526  
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 230718 96.080 96.130 96.080 96.120 +0.035 54,369 587,828 +777  
Dec23 230718 96.015 96.085 96.005 96.075 +0.060 80,394 475,170 +2,167  
Mar24 230718 96.055 96.160 96.045 96.155 +0.095 70,721 492,829 -424  
Total Volume and Open Interest 547,194 3,642,329 -85,961  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230718 95.59 95.62 95.59 95.62 +0.02 20,353 224,537 -770  
Dec23 230718 95.43 95.47 95.41 95.46 +0.03 20,642 198,365 +805  
Mar24 230718 95.40 95.44 95.37 95.42 +0.02 14,014 143,524 -1,173  
Jun24 230718 95.43 95.48 95.41 95.46 +0.03 9,974 116,468 -908  
Sep24 230718 95.55 95.60 95.53 95.58 +0.02 9,167 98,581 -1,413  
Dec24 230718 95.71 95.77 95.69 95.75 +0.02 5,478 68,553 -2,387  
Mar25 230718 95.85 95.91 95.83 95.89 +0.02 2,119 38,032 -11  
Jun25 230718 95.97 96.02 95.94 96.01 +0.03 1,634 26,139 +625  
Sep25 230718 96.05 96.09 96.02 96.09 +0.03 204 1,479 -100  
Dec25 230718 96.07 96.12 96.06 96.12 +0.02 65 1,501 -5  
Total Volume and Open Interest 83,786 918,263 -5,392  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230718 96.02 96.07 96.00 96.03 +0.01 103,813 1,007,805 -3,992  
Dec23 230718 96.03 96.03 96.03 96.03 +0.01        
Total Volume and Open Interest 103,813 1,007,805 -3,992  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230718 96.11 96.15 96.07 96.13 +0.03 122,829 781,230 -3,058  
Dec23 230718 96.13 96.13 96.13 96.13 +0.03        
Total Volume and Open Interest 122,829 781,230 -3,058  
Gold(CMX) Weekly Monthly
Aug23 230718 1958.3 1988.3 1958.1 1980.8 +24.4 165,833 219,180 -21,166 Hover/Click
Oct23 230718 1977.7 2006.8 1977.7 1999.8 +24.3 2,111 19,371 +137 Hover/Click
Dec23 230718 1997.3 2027.0 1997.0 2019.6 +24.5 35,145 227,808 +9,095 Hover/Click
Feb24 230718 2019.6 2047.0 2019.5 2039.9 +24.4 746 10,776 +169 Hover/Click
Apr24 230718 2044.8 2065.5 2044.4 2059.2 +24.0 257 5,116 +25 Hover/Click
Jun24 230718 2065.5 2085.0 2063.6 2077.9 +24.1 480 2,326 -35 Hover/Click
Aug24 230718 2088.0 2095.2 2088.0 2095.2 +24.0 14 457 -3 Hover/Click
Oct24 230718 2099.2 2110.5 2099.2 2110.5 +23.7 11 44 +1 Hover/Click
Dec24 230718 2110.7 2128.4 2110.7 2125.5 +23.3 21 809 +10 Hover/Click
Feb25 230718 2141.1 2141.1 2141.1 2141.1 +23.3       Hover/Click
Apr25 230718 2160.2 2160.2 2160.2 2160.2 +23.3       Hover/Click
Jun25 230718 2167.0 2167.0 2167.0 2167.0 +23.3 0 290 +0 Hover/Click
Total Volume and Open Interest 204,873 486,719 -11,851  
Silver(CMX) Weekly Monthly
Jul23 230718 2496.5 2510.0 2496.5 2508.4 +24.0 16 189 -11 Hover/Click
Sep23 230718 2506.0 2540.5 2497.5 2525.6 +23.8 44,981 124,363 +2,521 Hover/Click
Dec23 230718 2539.0 2573.0 2533.0 2560.4 +24.3 2,319 16,500 +511 Hover/Click
Mar24 230718 2584.5 2601.0 2575.5 2595.2 +24.3 320 2,611 +212 Hover/Click
May24 230718 2606.5 2622.0 2596.5 2616.3 +24.4 8 342 +0 Hover/Click
Jul24 230718 2637.5 2637.5 2637.5 2637.5 +25.1 2 262 +0 Hover/Click
Sep24 230718 2658.7 2658.7 2658.7 2658.7 +25.9 2 12 +1 Hover/Click
Total Volume and Open Interest 47,750 145,190 +3,253  
Platinum(NYMEX) Weekly Monthly
Jul23 230718 985.2 985.2 985.2 985.2 +7.4 38 25 +0 Hover/Click
Oct23 230718 987.4 1003.7 983.8 994.4 +6.9 15,219 63,259 -432 Hover/Click
Jan24 230718 991.6 1008.3 989.5 999.9 +6.8 126 2,849 -13 Hover/Click
Apr24 230718 1000.3 1013.9 997.1 1005.0 +6.0 31 289 -10 Hover/Click
Total Volume and Open Interest 15,415 66,473 -456  
Palladium(NYMEX) Weekly Monthly
Sep23 230718 1281.50 1324.50 1274.00 1316.50 +35.40 1,540 14,849 -2 Hover/Click
Dec23 230718 1307.50 1330.00 1307.50 1327.10 +33.50 74 864 +39 Hover/Click
Mar24 230718 1325.00 1338.90 1325.00 1338.90 +33.50 5 88 -1 Hover/Click
Total Volume and Open Interest 1,619 15,803 +36  
Copper(CMX) Weekly Monthly
Jul23 230718 383.35 383.35 379.70 381.60 -1.60 390 1,538 -79 Hover/Click
Sep23 230718 384.30 385.45 380.30 382.95 -1.45 79,078 117,828 -1,435 Hover/Click
Dec23 230718 386.30 387.40 382.50 385.10 -1.30 11,187 55,544 +1,317 Hover/Click
Mar24 230718 388.50 388.50 384.10 386.35 -1.20 2,733 25,143 +350 Hover/Click
May24 230718 386.65 387.60 384.90 386.90 -1.15 492 4,739 +162 Hover/Click
Total Volume and Open Interest 94,509 213,954 +457  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230718 34744 35173 34691 35142 +379 117,302 98,273 +990 Hover/Click
Dec23 230718 35068 35475 35019 35459 +380 47 306 +5 Hover/Click
Mar24 230718 35535 35675 35535 35675 +379 0 9 +0 Hover/Click
Jun24 230718 35718 35718 35718 35718 +382 1 2 +1 Hover/Click
Total Volume and Open Interest 117,350 98,590 +996  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230718 4550.25 4594.50 4544.75 4587.75 +34.00 1,057,965 2,244,206 +3,100 Hover/Click
Dec23 230718 4599.25 4644.00 4594.50 4637.75 +34.50 1,213 15,124 -15 Hover/Click
Mar24 230718 4659.75 4695.00 4647.50 4689.50 +35.00 21 2,096 -6 Hover/Click
Jun24 230718 4740.00 4740.00 4740.00 4740.00 +36.00 50 1,255 +0 Hover/Click
Total Volume and Open Interest 1,059,249 2,264,639 +3,079  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230718 15832.00 16029.75 15733.00 15974.75 +134.00 522,129 256,302 +4,578 Hover/Click
Dec23 230718 16025.75 16228.50 15932.25 16175.25 +137.50 1,145 6,758 -31 Hover/Click
Mar24 230718 16216.00 16395.75 16127.50 16366.00 +135.00 1 15 -1 Hover/Click
Total Volume and Open Interest 523,275 263,201 +4,546  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230718 2706.00 2738.30 2701.80 2735.10 +25.20 7,001 38,442 -142 Hover/Click
Dec23 230718 2750.20 2750.50 2750.20 2750.20 +25.10       Hover/Click
Mar24 230718 2769.90 2769.90 2769.90 2769.90 +25.80       Hover/Click
Total Volume and Open Interest 7,001 38,442 -142  
Volatility Index(CBOE)
Jul23 230718 13.65 13.90 13.25 13.30 -0.40 51,338 67,440 -13,179  
Aug23 230718 15.75 15.85 15.40 15.54 -0.21 65,909 201,361 +7,633  
Sep23 230718 17.11 17.16 16.90 17.04 -0.04 23,265 76,006 +4,648  
Oct23 230718 17.70 17.75 17.52 17.69 +0.04 11,797 31,167 +1,385  
Total Volume and Open Interest 167,872 432,858 +4,747  
S & P 600(CME)
Sep23 230718 1269.70 1272.70 1269.70 1269.70 +17.30        
Dec23 230718 1279.10 1279.10 1279.10 1279.10 +17.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230718 1962.70 1993.00 1957.70 1989.90 +24.60 140,290 525,091 -1,578 Hover/Click
Dec23 230718 1980.70 2011.60 1978.00 2009.80 +25.10 35 1,924 +4 Hover/Click
Mar24 230718 2025.00 2027.90 2001.20 2027.80 +24.90 0 3 +0 Hover/Click
Total Volume and Open Interest 140,325 527,018 -1,574  
Nikkei 225(CME)
Sep23 230718 32380 32845 32370 32790 +400 6,764 16,100 -87  
Dec23 230718 32555 32675 32280 32670 +435 5 35 +5  
Total Volume and Open Interest 6,769 16,135 -82  
Nikkei 225(SGX) Weekly Monthly
Sep23 230718 32220 32695 32090 32365 +145 22,416 118,244 -1,336  
Dec23 230718 32020 32165 32020 32140 +145 0 9,312 -4  
Mar24 230718 32075 32075 32075 32075 +145 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230718 32350 32695 32085 32380 +40 1,105,029 415,484 +1,421  
Dec23 230718 32120 32455 31845 32150 +40 28,244 15,686 -138  
Mar24 230718 32010 32380 31800 32080 +40 2,768 3,652 -51  
Total Volume and Open Interest 1,172,447 657,275 +2,813  
Nikkei 225(JPX)
Sep23 230718 32350 32700 32090 32380 +40 76,645 200,577 -564  
Dec23 230718 32100 32440 31860 32150 +40 747 41,730 +505  
Mar24 230718 32100 32360 31870 32080 +40 19 4,550 -6  
Total Volume and Open Interest 77,418 292,741 -65  
Nikkei 225(CME) Yen
Sep23 230718 32330 32800 32310 32740 +400 28,196 50,011 -501  
Dec23 230718 32345 32515 32080 32510 +400 27 18 -2  
Mar24 230718 32460 32460 32460 32460 +400        
Total Volume and Open Interest 28,223 50,032 -503  
Nikkei 225(CME) e-Mini Yen
Sep23 230718 32740 32740 32740 32740 +400        
Dec23 230718 32510 32510 32510 32510 +400        
Mar24 230718 32460 32460 32460 32460 +400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230718 7302.5 7339.5 7279.5 7323.0 +27.0 91,453 189,643 -830  
Aug23 230718 7317.5 7358.5 7299.5 7343.0 +27.0 44,665 9,456 +526  
Sep23 230718 7331.0 7373.0 7320.0 7363.5 +26.5 74 5,358 -31  
Dec23 230718 7415.5 7415.5 7415.5 7415.5 +26.5        
Mar24 230718 7480.5 7480.5 7480.5 7480.5 +26.0        
Jun24 230718 7389.0 7389.0 7389.0 7389.0 +23.0        
Total Volume and Open Interest 136,192 204,458 -335  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230718 19260 19384 18990 19032 -418 102,081 105,543 -896  
Aug23 230718 19400 19400 19050 19079 -419 1,664 2,605 -46  
Sep23 230718 19288 19410 19050 19075 -419 1,293 4,205 +626  
Total Volume and Open Interest 105,767 122,578 -180  
DAX(EUREX) Weekly Monthly
Sep23 230718 16181.0 16254.0 16126.0 16236.0 +64.0 42,897 69,267 -505  
Dec23 230718 16332.0 16390.0 16316.0 16390.0 +63.0 0 87 +0  
Mar24 230718 16556.0 16556.0 16556.0 16556.0 +60.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230718 16182.0 16255.0 16126.0 16236.0 +64.0 31,861 9,024 -273  
Dec23 230718 16298.0 16405.0 16292.0 16390.0 +63.0 9 58 -4  
Mar24 230718 16556.0 16556.0 16556.0 16556.0 +60.0 0 1 +0  
Total Volume and Open Interest 31,870 9,083 -277  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230718 4384 4406 4366 4396 +18 607,833 3,065,304 +5,181  
Dec23 230718 4407 4430 4399 4424 +18 13 73,817 -13  
Mar24 230718 4457 4457 4457 4457 +18 0 14,396 +0  
Total Volume and Open Interest 607,846 3,169,728 +5,168  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230718 11030 11154 11008 11143 +127 23,951 140,469 +1,414  
Dec23 230718 11049 11178 11049 11178 +127 6 690 +3  
Mar24 230718 11100 11128 11100 11128 +128 0 94 +0  
Total Volume and Open Interest 23,957 141,253 +1,417  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230718 7404.50 7460.00 7394.00 7454.00 +44.50 74,915 557,898 +4,750  
Dec23 230718 7518.50 7518.50 7518.50 7518.50 +44.50 0 455 +0  
Mar24 230718 7566.50 7566.50 7566.50 7566.50 +44.50 0 7 +0  
Total Volume and Open Interest 75,035 558,618 +4,870  
SPI 200(SFE) Weekly Monthly
Sep23 230718 7260.0 7262.0 7216.0 7239.0 -20.0 38,146 244,581 +932  
Dec23 230718 7285.0 7285.0 7285.0 7285.0 -18.0 2 494 -1  
Mar24 230718 7218.0 7218.0 7218.0 7218.0 -18.0        
Total Volume and Open Interest 38,173 246,005 +937  
FTSE MIB(ISE)
Sep23 230718 28745.00 28860.00 28610.00 28792.00 +92.00 9,937 88,167 +937  
Dec23 230718 28730.00 28834.00 28700.00 28834.00 +92.00 7 599 +4  
Mar24 230718 28729.00 28729.00 28729.00 28729.00 +92.00        
Total Volume and Open Interest 9,944 88,766 +941  
KOSPI 200(KFE)
Sep23 230718 348.55 348.85 344.80 345.60 -2.30 171,691 286,854 -2,872  
Dec23 230718 350.40 350.75 346.80 347.45 -2.35 440 25,039 -179  
Mar24 230718 346.75 346.75 346.75 346.75 -3.00 0 14,511 +249  
Total Volume and Open Interest 172,131 347,476 -2,802  
GSCI(CME) Weekly Monthly
Aug23 230718 561.50 564.45 561.50 562.60 +8.00 41 568 +35  
Sep23 230718 565.10 565.10 565.10 565.10 +8.00        
Oct23 230718 567.60 567.60 567.60 567.60          
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