Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230719 1492.00 1518.25 1485.00 1491.50 -0.50 26,908 60,137 -2,195 Hover/Click
Sep23 230719 1418.50 1451.25 1412.25 1432.00 +13.25 13,762 51,848 -691 Hover/Click
Nov23 230719 1395.00 1428.75 1390.00 1408.75 +13.50 147,251 307,868 +803 Hover/Click
Jan24 230719 1400.25 1433.00 1396.75 1414.50 +13.50 22,299 67,670 +2,702 Hover/Click
Mar24 230719 1386.00 1417.00 1384.25 1399.75 +12.75 19,246 79,800 +3,849 Hover/Click
May24 230719 1375.50 1407.25 1374.25 1391.25 +12.75 12,442 48,792 +2,629 Hover/Click
Jul24 230719 1371.75 1401.00 1368.75 1386.00 +12.75 3,825 25,574 +501 Hover/Click
Aug24 230719 1350.25 1370.25 1350.25 1361.00 +13.00 195 1,434 +33 Hover/Click
Sep24 230719 1306.50 1322.50 1306.50 1313.50 +14.00 73 1,060 +29 Hover/Click
Nov24 230719 1280.00 1306.25 1280.00 1295.00 +13.75 1,831 14,209 +278 Hover/Click
Jan25 230719 1293.75 1306.75 1289.75 1297.25 +12.75 105 160 +40 Hover/Click
Mar25 230719 1282.00 1284.50 1282.00 1282.00 +12.75 0 11 +0 Hover/Click
May25 230719 1272.75 1274.00 1272.75 1272.75 +12.50 0 943 +0 Hover/Click
Jul25 230719 1274.75 1274.75 1274.75 1274.75 +12.75 0 82 +0 Hover/Click
Total Volume and Open Interest 247,942 659,917 +7,981  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230719 442.70 451.70 439.00 443.80 +1.10 30,985 59,706 -4,859 Hover/Click
Sep23 230719 429.00 437.40 424.60 429.30 +0.20 24,714 71,303 +1,353 Hover/Click
Oct23 230719 418.10 426.60 413.20 417.40 -1.10 15,774 49,760 +1,080 Hover/Click
Dec23 230719 416.00 424.40 411.00 414.90 -1.30 56,524 193,143 +1,593 Hover/Click
Jan24 230719 412.50 420.70 407.80 411.00 -1.90 10,696 48,655 +1,482 Hover/Click
Mar24 230719 403.60 412.00 400.40 402.70 -2.40 5,989 29,478 +285 Hover/Click
May24 230719 398.30 406.00 395.00 397.10 -2.60 3,604 16,895 +40 Hover/Click
Jul24 230719 397.00 404.10 393.60 395.20 -2.90 1,819 8,491 -53 Hover/Click
Aug24 230719 392.00 398.70 389.40 390.50 -3.20 392 2,108 +29 Hover/Click
Sep24 230719 387.00 393.50 383.90 384.90 -3.20 198 1,709 -23 Hover/Click
Total Volume and Open Interest 151,038 484,930 +898  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230719 64.53 67.17 64.14 66.05 +2.00 23,469 62,731 -2,805 Hover/Click
Sep23 230719 62.00 64.82 61.93 63.60 +1.72 20,273 61,955 +1,078 Hover/Click
Oct23 230719 60.52 63.26 60.42 62.08 +1.68 9,551 49,876 -11 Hover/Click
Dec23 230719 59.85 62.66 59.77 61.44 +1.66 55,398 189,438 -567 Hover/Click
Jan24 230719 59.53 62.27 59.53 61.10 +1.63 11,924 45,365 -217 Hover/Click
Mar24 230719 59.04 61.66 58.95 60.56 +1.58 9,792 35,075 +66 Hover/Click
May24 230719 58.46 61.00 58.46 59.99 +1.54 4,930 19,786 +479 Hover/Click
Jul24 230719 57.96 60.32 57.90 59.41 +1.50 3,368 21,830 +288 Hover/Click
Aug24 230719 58.70 59.09 58.70 58.70 +1.42 984 2,160 +117 Hover/Click
Sep24 230719 58.14 58.15 57.93 57.93 +1.38 512 1,517 +63 Hover/Click
Total Volume and Open Interest 141,146 496,863 -1,258  
Canola(WCE) Weekly Monthly
Nov23 230719 830.4 854.8 830.4 841.7 +8.3 18,715 141,424 -518 Hover/Click
Jan24 230719 823.0 847.5 823.0 836.0 +10.9 6,013 39,784 +320 Hover/Click
Mar24 230719 814.5 835.5 813.9 825.6 +10.2 2,151 16,471 +258 Hover/Click
May24 230719 803.9 822.4 801.6 811.2 +8.3 817 6,059 -49 Hover/Click
Jul24 230719 789.0 805.4 789.0 795.2 +6.4 323 3,746 -103 Hover/Click
Nov24 230719 725.3 735.3 722.6 728.8 +8.7 22 1,793 +9 Hover/Click
Total Volume and Open Interest 28,046 209,329 -83  
Corn(CBOT) Weekly Monthly
Sep23 230719 526.75 557.50 525.75 545.50 +16.75 132,495 409,424 -3,591 Hover/Click
Dec23 230719 532.75 563.75 531.50 553.00 +18.50 239,502 570,757 +3,750 Hover/Click
Mar24 230719 543.00 573.50 541.75 563.25 +18.75 45,137 130,567 -539 Hover/Click
May24 230719 550.25 578.25 547.75 569.00 +18.75 11,103 40,647 +719 Hover/Click
Jul24 230719 552.25 579.25 549.75 570.25 +18.00 12,981 67,362 -34 Hover/Click
Sep24 230719 530.25 550.75 529.75 545.00 +12.50 3,108 12,742 +556 Hover/Click
Dec24 230719 528.75 546.75 528.00 541.00 +11.00 8,977 49,632 +1,743 Hover/Click
Mar25 230719 540.00 555.50 538.75 550.00 +10.25 73 1,466 +17 Hover/Click
May25 230719 554.50 559.25 554.50 554.50 +9.75 7 79 +1 Hover/Click
Jul25 230719 555.75 559.75 545.25 555.50 +9.50 45 194 -4 Hover/Click
Total Volume and Open Interest 453,486 1,285,176 +2,651  
Wheat(CBOT) Weekly Monthly
Sep23 230719 669.00 730.75 664.00 727.75 +57.00 54,946 147,830 -2,474 Hover/Click
Dec23 230719 688.75 750.50 683.75 745.50 +55.00 24,937 89,020 +365 Hover/Click
Mar24 230719 704.50 766.25 700.25 759.25 +53.00 7,569 33,086 -68 Hover/Click
May24 230719 712.00 771.75 708.50 763.75 +50.00 3,851 11,464 +312 Hover/Click
Jul24 230719 712.25 771.75 712.25 762.50 +45.25 1,438 15,954 +121 Hover/Click
Sep24 230719 727.50 773.50 720.75 766.50 +41.25 174 1,682 +29 Hover/Click
Total Volume and Open Interest 93,057 303,407 -1,678  
Wheat(KCBT) Weekly Monthly
Sep23 230719 826.75 887.25 821.25 866.75 +39.50 17,604 76,832 -417 Hover/Click
Dec23 230719 831.50 892.25 826.50 872.50 +40.25 9,188 53,394 +983 Hover/Click
Mar24 230719 829.00 888.75 825.50 870.00 +40.25 3,171 28,201 +589 Hover/Click
May24 230719 819.00 879.00 817.75 862.75 +41.50 220 3,324 -30 Hover/Click
Jul24 230719 804.00 843.00 796.00 840.25 +40.50 104 3,674 +21 Hover/Click
Sep24 230719 805.75 837.00 793.25 835.75 +39.25 19 913 +2 Hover/Click
Dec24 230719 810.00 838.75 797.50 838.75 +38.25 0 736 +0 Hover/Click
Total Volume and Open Interest 30,306 167,183 +1,148  
Wheat(MGE) Weekly Monthly
Sep23 230719 875.00 918.25 871.50 897.25 +19.75 5,907 30,746 +442 Hover/Click
Dec23 230719 885.00 925.00 880.25 906.00 +19.50 2,248 15,435 +464 Hover/Click
Mar24 230719 893.25 928.00 892.00 910.25 +20.00 365 3,956 -55 Hover/Click
May24 230719 895.50 907.75 893.00 905.75 +20.50 50 300 +10 Hover/Click
Jul24 230719 886.25 886.25 886.25 886.25 +25.75 38 142 +1 Hover/Click
Sep24 230719 819.00 838.50 819.00 838.50 +23.50 17 250 +2 Hover/Click
Total Volume and Open Interest 8,625 50,900 +864  
Oats(CBOT) Weekly Monthly
Sep23 230719 433.75 453.00 429.00 439.75 +8.25 142 1,298 -17 Hover/Click
Dec23 230719 449.75 468.75 440.25 453.75 +7.50 443 2,455 -7 Hover/Click
Mar24 230719 475.00 477.25 465.50 465.50 +7.50 74 328 +63 Hover/Click
May24 230719 470.00 470.00 470.00 470.00 +7.25 0 6 +0 Hover/Click
Total Volume and Open Interest 659 4,094 +39  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 0 17 -5 Hover/Click
Sep23 230719 15.56 15.70 15.50 15.65 +0.07 412 7,388 +32 Hover/Click
Nov23 230719 15.65 15.77 15.60 15.73 +0.07 51 1,059 +21 Hover/Click
Jan24 230719 15.90 15.90 15.85 15.85 +0.04 2 87 +0 Hover/Click
Total Volume and Open Interest 465 8,537 +53  
Live Cattle(CME) Weekly Monthly
Aug23 230719 180.900 181.880 180.050 181.330 +0.045 17,416 65,247 -2,719 Hover/Click
Oct23 230719 183.000 184.350 182.580 183.735 +0.185 25,957 141,279 +4,859 Hover/Click
Dec23 230719 186.550 187.700 186.050 187.035 +0.035 9,832 65,379 +1,013 Hover/Click
Feb24 230719 189.235 189.880 188.435 189.650 +0.165 5,922 33,963 +453 Hover/Click
Apr24 230719 190.600 191.435 189.935 191.300 +0.365 2,945 23,664 +825 Hover/Click
Jun24 230719 182.900 184.285 182.535 184.080 +0.950 1,093 18,318 +319 Hover/Click
Total Volume and Open Interest 63,505 352,824 +4,799  
Feeder Cattle(CME) Weekly Monthly
Aug23 230719 245.880 247.285 244.750 246.800 -1.200 6,226 21,819 -185 Hover/Click
Sep23 230719 247.785 249.735 246.600 249.330 -0.670 4,230 14,620 +60 Hover/Click
Oct23 230719 248.800 251.050 247.650 250.550 -0.530 2,629 8,822 +260 Hover/Click
Nov23 230719 249.185 251.080 247.735 250.580 -0.605 1,228 6,998 -82 Hover/Click
Jan24 230719 246.630 248.950 245.685 248.380 -0.405 705 5,974 +40 Hover/Click
Mar24 230719 247.580 249.535 246.050 248.800 -0.280 246 1,767 +17 Hover/Click
Apr24 230719 250.785 252.435 249.285 252.050 +0.015 86 876 -4 Hover/Click
Total Volume and Open Interest 15,382 61,526 +112  
Lean Hogs(CME) Weekly Monthly
Aug23 230719 96.650 98.330 96.030 97.930 +1.650 23,499 33,793 -5,829 Hover/Click
Oct23 230719 81.550 82.780 80.550 81.730 +0.250 23,966 74,098 -543 Hover/Click
Dec23 230719 75.280 75.680 73.830 74.950 -0.250 8,723 42,482 +1,241 Hover/Click
Feb24 230719 79.730 79.900 78.450 79.550 -0.180 4,421 23,405 +286 Hover/Click
Apr24 230719 84.350 84.550 83.430 84.330 unch 2,043 14,018 +13 Hover/Click
May24 230719 87.900 88.330 87.450 88.000 -0.130 12 645 +0  
Jun24 230719 94.600 95.000 93.900 94.650 +0.050 914 5,634 +100 Hover/Click
Jul24 230719 94.780 95.150 94.130 95.000 +0.150 309 990 +62 Hover/Click
Total Volume and Open Interest 64,153 196,364 -4,695  
Class III Milk(CME) Weekly Monthly
Jul23 230719 13.85 13.89 13.75 13.84 -0.02 123 7,240 -13 Hover/Click
Aug23 230719 15.83 15.99 15.61 15.74 -0.06 978 7,233 -221 Hover/Click
Sep23 230719 16.60 16.65 16.34 16.41 -0.09 527 4,535 +161 Hover/Click
Oct23 230719 17.40 17.45 17.20 17.24 -0.06 155 2,421 +39 Hover/Click
Nov23 230719 17.91 17.91 17.70 17.78 -0.08 42 1,806 -2 Hover/Click
Dec23 230719 17.81 17.90 17.72 17.79 -0.02 26 1,526 +8 Hover/Click
Jan24 230719 17.96 17.96 17.84 17.84 -0.01 3 528 +3 Hover/Click
Feb24 230719 17.85 17.88 17.85 17.85 unch 10 430 +3 Hover/Click
Mar24 230719 17.93 17.93 17.93 17.93 unch 0 424 +0 Hover/Click
Apr24 230719 17.83 17.92 17.83 17.92 -0.01 0 284 +0 Hover/Click
May24 230719 17.90 17.90 17.90 17.90 unch 0 277 +0 Hover/Click
Jun24 230719 17.87 17.90 17.87 17.90 unch 0 288 +0 Hover/Click
Jul24 230719 17.92 18.10 17.92 18.10 -0.02 0 110 +0 Hover/Click
Total Volume and Open Interest 1,864 27,432 -22  
Cocoa(ICE) Weekly Monthly
Sep23 230719 3400 3439 3382 3433 +26 23,093 151,962 -195 Hover/Click
Dec23 230719 3392 3424 3373 3418 +19 13,926 111,837 +53 Hover/Click
Mar24 230719 3361 3392 3343 3388 +17 4,133 57,142 -465 Hover/Click
May24 230719 3320 3359 3314 3356 +16 1,491 15,800 +64 Hover/Click
Jul24 230719 3298 3325 3294 3322 +14 407 9,882 +111 Hover/Click
Sep24 230719 3262 3292 3262 3286 +11 137 4,938 +57 Hover/Click
Dec24 230719 3224 3254 3224 3245 +10 23 1,794 +8 Hover/Click
Total Volume and Open Interest 43,211 353,658 -367  
Coffee "C"(ICE) Weekly Monthly
Jul23 230719 152.35 152.45 152.30 152.45 -2.80 0 71 -1 Hover/Click
Sep23 230719 156.50 157.70 155.15 155.50 -0.80 21,812 90,839 -703 Hover/Click
Dec23 230719 156.65 157.80 155.50 155.85 -0.60 12,834 57,082 +1,318 Hover/Click
Mar24 230719 157.40 158.65 156.50 156.85 -0.45 4,756 24,232 +567 Hover/Click
May24 230719 159.10 159.60 157.90 158.20 -0.30 1,436 10,438 +379 Hover/Click
Jul24 230719 159.55 160.45 159.05 159.25 -0.30 393 5,119 +24 Hover/Click
Total Volume and Open Interest 41,734 197,311 +1,713  
Orange Juice(ICE) Weekly Monthly
Sep23 230719 281.30 291.40 280.55 287.70 +5.40 817 7,618 -10 Hover/Click
Nov23 230719 270.00 277.40 269.75 274.50 +3.20 378 980 +54 Hover/Click
Jan24 230719 265.95 265.95 262.55 262.55 -0.25 33 529 +5 Hover/Click
Mar24 230719 250.95 250.95 250.95 250.95 -1.15 9 25 +6 Hover/Click
May24 230719 241.45 241.45 241.45 241.45 -1.15 0 7 +0 Hover/Click
Jul24 230719 235.15 235.15 235.15 235.15 -1.15       Hover/Click
Total Volume and Open Interest 1,237 9,159 +55  
Sugar #11(ICE) Weekly Monthly
Oct23 230719 23.86 24.37 23.70 24.21 +0.35 37,334 378,598 +12 Hover/Click
Mar24 230719 24.02 24.49 23.87 24.32 +0.31 13,433 220,840 +1,433 Hover/Click
May24 230719 22.67 23.03 22.52 22.87 +0.23 4,659 94,585 +764 Hover/Click
Jul24 230719 21.90 22.22 21.76 22.04 +0.18 2,821 94,817 -731 Hover/Click
Oct24 230719 21.42 21.69 21.27 21.52 +0.16 1,587 44,728 +543 Hover/Click
Mar25 230719 21.02 21.38 21.02 21.24 +0.14 435 24,430 +55 Hover/Click
May25 230719 19.77 20.05 19.77 19.93 +0.09 177 6,331 +42 Hover/Click
Jul25 230719 19.03 19.26 19.03 19.16 +0.08 111 7,444 +0 Hover/Click
Total Volume and Open Interest 60,769 881,020 +2,152  
London Cocoa(LCE) Weekly Monthly
Sep23 230719 2532 2587 2527 2584 +52 9,221 83,901 -1,034 Hover/Click
Dec23 230719 2514 2558 2511 2554 +40 8,479 67,264 +1,276 Hover/Click
Mar24 230719 2478 2514 2472 2510 +37 13,376 110,079 +9,784 Hover/Click
May24 230719 2441 2477 2437 2472 +33 2,752 30,909 -168 Hover/Click
Jul24 230719 2408 2441 2405 2432 +25 1,705 18,487 +121 Hover/Click
Sep24 230719 2386 2417 2382 2408 +23 553 8,674 +168 Hover/Click
Dec24 230719 2341 2387 2341 2377 +20 67 6,041 +6 Hover/Click
Total Volume and Open Interest 36,160 326,778 +10,153  
London Sugar(LCE) Weekly Monthly
Oct23 230719 663.00 678.30 662.00 675.80 +9.70 3,480 37,039 +229 Hover/Click
Dec23 230719 657.60 670.70 657.00 667.00 +6.50 2,417 19,364 +260 Hover/Click
Mar24 230719 648.20 661.80 647.60 657.40 +6.30 1,297 11,196 +0 Hover/Click
May24 230719 639.40 649.40 636.70 644.50 +5.30 592 7,989 +10 Hover/Click
Aug24 230719 620.90 627.60 620.90 623.30 +4.40 111 2,969 +46 Hover/Click
Total Volume and Open Interest 7,962 82,974 +557  
Cotton(ICE) Weekly Monthly
Oct23 230719 84.20 86.07 84.20 85.62 +1.84 14 84 +4 Hover/Click
Dec23 230719 82.00 84.00 81.95 83.75 +1.50 20,079 122,161 -71 Hover/Click
Mar24 230719 81.97 83.93 81.97 83.63 +1.41 4,575 29,678 +275 Hover/Click
May24 230719 82.22 83.80 82.22 83.60 +1.40 1,037 7,581 +18 Hover/Click
Jul24 230719 82.16 83.56 82.16 83.40 +1.38 718 5,427 +146 Hover/Click
Oct24 230719 80.92 80.92 80.92 80.92 +1.22       Hover/Click
Total Volume and Open Interest 26,889 178,003 +679  
Crude Oil(NYM) Weekly Monthly
Aug23 230719 75.84 76.97 75.07 75.35 -0.40 125,092 55,995 -37,563 Hover/Click
Sep23 230719 75.75 76.87 75.02 75.29 -0.37 388,371 398,528 +24,234 Hover/Click
Oct23 230719 75.54 76.59 74.84 75.11 -0.31 107,530 210,281 -1,692 Hover/Click
Nov23 230719 75.25 76.23 74.59 74.86 -0.28 63,408 101,688 +2,094 Hover/Click
Dec23 230719 74.87 75.87 74.31 74.57 -0.26 116,272 220,994 -9,231 Hover/Click
Jan24 230719 74.48 75.47 73.98 74.27 -0.21 20,687 71,951 +1,600 Hover/Click
Feb24 230719 73.84 75.04 73.69 73.96 -0.17 7,873 41,027 +667 Hover/Click
Mar24 230719 73.65 74.68 73.38 73.64 -0.13 13,143 67,818 +631 Hover/Click
Apr24 230719 73.30 74.27 73.05 73.32 -0.08 1,962 25,923 +274 Hover/Click
May24 230719 73.04 73.85 72.75 73.00 -0.04 1,191 23,357 -248 Hover/Click
Jun24 230719 72.68 73.56 72.37 72.67 -0.02 20,016 123,458 +593 Hover/Click
Jul24 230719 72.64 73.13 72.17 72.32 unch 897 22,706 +52 Hover/Click
Aug24 230719 71.98 72.29 71.98 71.98 +0.02 586 15,159 +33 Hover/Click
Sep24 230719 71.66 72.21 71.48 71.66 +0.05 2,143 40,771 -183 Hover/Click
Oct24 230719 71.36 71.57 71.36 71.36 +0.07 592 13,938 +359 Hover/Click
Nov24 230719 71.09 71.26 71.09 71.09 +0.11 263 17,779 -42 Hover/Click
Total Volume and Open Interest 899,364 1,768,189 -16,191  
e-miNY Crude Oil(NYM)
Aug23 230719 75.850 76.900 75.150 75.350 -0.400 1,297 2,119 -233  
Sep23 230719 75.775 76.875 75.025 75.300 -0.350 11,779 1,435 +322  
Oct23 230719 75.475 76.575 74.850 75.100 -0.325 325 271 +20  
Nov23 230719 75.025 76.200 74.625 74.850 -0.300 6 38 +4  
Dec23 230719 74.650 75.850 74.325 74.575 -0.250 61 311 -34  
Jan24 230719 74.275 75.450 74.025 74.275 -0.225 0 28 +0  
Feb24 230719 74.025 74.975 73.800 73.950 -0.175 6 20 -3  
Mar24 230719 73.700 74.375 73.425 73.650 -0.125 9 10 -3  
Apr24 230719 73.325 73.500 73.325 73.325 -0.075 0 4 +0  
May24 230719 73.000 73.000 73.000 73.000 -0.050 0 2 +0  
Total Volume and Open Interest 13,488 4,359 +76  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230719 261.45 267.74 259.90 264.18 +4.24 26,670 44,813 -4,847 Hover/Click
Sep23 230719 260.80 266.81 259.33 263.55 +4.14 36,860 73,659 -1,228 Hover/Click
Oct23 230719 259.80 265.51 258.57 262.54 +3.83 16,345 42,230 +2,021 Hover/Click
Nov23 230719 258.15 263.52 257.20 260.74 +3.29 7,167 34,332 +820 Hover/Click
Dec23 230719 256.63 261.26 255.44 258.64 +2.79 8,932 47,248 -58 Hover/Click
Jan24 230719 256.94 259.58 254.33 257.13 +2.34 2,886 16,105 +399 Hover/Click
Feb24 230719 254.79 257.47 254.62 255.40 +1.97 937 9,452 +116 Hover/Click
Mar24 230719 252.34 255.12 252.07 253.15 +1.72 1,197 14,845 -25 Hover/Click
Apr24 230719 250.97 251.72 249.70 250.32 +1.57 414 8,563 -14 Hover/Click
May24 230719 247.42 250.36 247.42 248.40 +1.54 257 3,987 +65 Hover/Click
Jun24 230719 245.50 248.80 244.71 246.91 +1.54 736 15,365 -46 Hover/Click
Jul24 230719 246.36 247.55 244.11 246.28 +1.55 84 1,999 +14 Hover/Click
Aug24 230719 247.50 247.50 245.86 245.86 +1.53 48 1,122 +10 Hover/Click
Sep24 230719 245.48 245.48 245.48 245.48 +1.45 38 1,813 +5 Hover/Click
Total Volume and Open Interest 102,748 331,790 -2,723  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230719 270.29 274.50 268.19 272.05 +2.61 50,807 60,391 -5,374 Hover/Click
Sep23 230719 263.26 268.98 262.00 267.05 +3.88 72,734 112,746 +4,232 Hover/Click
Oct23 230719 240.18 243.17 237.89 241.62 +2.61 33,249 65,938 +1,075 Hover/Click
Nov23 230719 230.33 234.28 229.70 232.61 +1.74 20,269 31,743 +739 Hover/Click
Dec23 230719 225.47 228.42 224.26 226.66 +1.19 18,175 31,069 +1,924 Hover/Click
Jan24 230719 223.27 225.73 221.87 223.75 +0.67 7,013 24,057 +883 Hover/Click
Feb24 230719 223.18 225.47 222.48 223.53 +0.64 3,121 9,502 +393 Hover/Click
Mar24 230719 224.10 226.45 223.47 224.49 +0.60 2,408 11,434 +443 Hover/Click
Apr24 230719 239.40 242.31 239.40 241.25 +0.88 600 4,898 +311 Hover/Click
May24 230719 240.38 241.62 239.68 240.64 +0.95 345 1,554 +74 Hover/Click
Total Volume and Open Interest 209,788 366,684 +5,069  
e-miNY RBOB Gasoline(NYM)
Aug23 230719 272.05 272.05 272.05 272.05 +2.61 1 2 +1  
Sep23 230719 267.05 267.05 267.05 267.05 +3.88        
Oct23 230719 241.62 241.62 241.62 241.62 +2.61        
Nov23 230719 232.61 232.61 232.61 232.61 +1.74        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug23 230719 2.620 2.657 2.584 2.603 -0.026 134,874 81,857 -17,453 Hover/Click
Sep23 230719 2.612 2.642 2.570 2.585 -0.033 101,524 330,891 +14,984 Hover/Click
Oct23 230719 2.708 2.741 2.669 2.684 -0.034 42,991 109,110 +1,974 Hover/Click
Nov23 230719 3.097 3.131 3.062 3.081 -0.026 22,928 93,293 -919 Hover/Click
Dec23 230719 3.505 3.537 3.473 3.486 -0.027 17,929 51,009 +1,188 Hover/Click
Jan24 230719 3.730 3.770 3.705 3.710 -0.031 18,875 85,397 +1,535 Hover/Click
Feb24 230719 3.659 3.704 3.629 3.634 -0.035 6,166 38,591 +822 Hover/Click
Mar24 230719 3.376 3.420 3.340 3.345 -0.037 6,968 72,066 -173 Hover/Click
Apr24 230719 3.100 3.143 3.068 3.073 -0.032 6,365 65,047 +589 Hover/Click
May24 230719 3.089 3.133 3.055 3.063 -0.032 2,753 32,601 +249 Hover/Click
Jun24 230719 3.199 3.241 3.155 3.160 -0.042 1,267 15,722 -121 Hover/Click
Jul24 230719 3.317 3.358 3.261 3.272 -0.049 1,597 14,354 +220 Hover/Click
Aug24 230719 3.364 3.403 3.309 3.319 -0.053 1,186 13,485 +108 Hover/Click
Sep24 230719 3.336 3.373 3.281 3.288 -0.057 1,589 12,740 +282 Hover/Click
Oct24 230719 3.410 3.446 3.357 3.363 -0.054 3,454 38,058 +584 Hover/Click
Nov24 230719 3.748 3.781 3.697 3.702 -0.046 2,143 14,487 +667 Hover/Click
Total Volume and Open Interest 378,855 1,234,296 +5,692  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230719 79.84 80.93 79.17 79.46 -0.17 366,473 320,431 -38,913 Hover/Click
Oct23 230719 79.67 80.74 79.06 79.35 -0.15 280,682 438,118 +14,554 Hover/Click
Nov23 230719 79.39 80.41 78.82 79.11 -0.12 161,155 270,822 +12,843 Hover/Click
Dec23 230719 79.04 80.05 78.54 78.83 -0.09 169,926 300,810 +3,414 Hover/Click
Jan24 230719 78.64 79.64 78.22 78.52 -0.05 53,837 111,694 +2,548 Hover/Click
Feb24 230719 78.32 79.25 77.89 78.19 -0.02 23,484 93,596 -432 Hover/Click
Mar24 230719 77.76 78.87 77.55 77.87 +0.02 23,683 89,586 -23 Hover/Click
Apr24 230719 77.38 78.52 77.30 77.57 +0.05 11,393 34,442 +1,825 Hover/Click
May24 230719 77.03 78.18 76.97 77.30 +0.09 8,132 33,531 -1,224 Hover/Click
Jun24 230719 76.96 77.88 76.67 77.03 +0.12 26,952 108,767 +985 Hover/Click
Jul24 230719 76.57 77.30 76.49 76.75 +0.14 2,815 20,579 +305 Hover/Click
Aug24 230719 76.64 76.99 76.46 76.47 +0.16 1,642 17,987 -130 Hover/Click
Sep24 230719 76.67 76.67 76.21 76.21 +0.18 1,758 29,103 -289 Hover/Click
Oct24 230719 76.43 76.43 75.95 75.95 +0.20 261 14,512 +5 Hover/Click
Total Volume and Open Interest 1,169,166 2,242,738 -1,763  
Gas Oil(ICE) Weekly Monthly
Aug23 230719 760.00 780.00 756.25 776.25 +20.25 56,704 135,767 -967 Hover/Click
Sep23 230719 754.25 774.00 751.50 770.50 +18.75 59,318 129,195 +7,479 Hover/Click
Oct23 230719 751.75 769.75 749.50 766.50 +16.75 29,382 97,971 +414 Hover/Click
Nov23 230719 744.50 760.75 742.25 757.75 +14.50 15,573 54,592 -540 Hover/Click
Dec23 230719 734.50 748.50 732.00 746.00 +12.50 21,423 101,673 +771 Hover/Click
Jan24 230719 729.50 743.00 728.00 740.75 +11.00 4,955 31,633 +1,199 Hover/Click
Feb24 230719 726.75 738.25 725.25 736.25 +10.00 1,846 21,417 +591 Hover/Click
Mar24 230719 723.50 733.50 721.25 731.75 +9.25 3,050 33,620 -135 Hover/Click
Apr24 230719 719.75 729.00 717.00 727.50 +8.75 517 12,985 +81 Hover/Click
May24 230719 716.50 725.50 713.75 724.00 +8.25 347 8,412 +108 Hover/Click
Total Volume and Open Interest 198,134 728,107 +9,521  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230719 75.65 76.86 75.14 75.35 -0.40 20,350 21,224 -9,721 Hover/Click
Sep23 230719 75.74 76.86 75.03 75.29 -0.37 98,804 100,130 +3,107 Hover/Click
Oct23 230719 75.09 76.58 74.86 75.11 -0.31 67,173 79,675 +4,671 Hover/Click
Nov23 230719 74.84 76.21 74.61 74.86 -0.28 43,800 33,915 -3,130 Hover/Click
Dec23 230719 74.75 75.84 74.32 74.57 -0.26 41,887 93,690 -1,396 Hover/Click
Jan24 230719 74.67 75.42 74.16 74.27 -0.22 7,141 14,503 -75 Hover/Click
Feb24 230719 74.39 74.39 73.96 73.96 -0.17 2,005 8,572 +573 Hover/Click
Mar24 230719 74.58 74.62 73.64 73.64 -0.13 1,682 13,710 +172 Hover/Click
Apr24 230719 73.66 73.66 73.32 73.32 -0.08 1,092 6,640 +812 Hover/Click
May24 230719 72.81 73.00 72.81 73.00 -0.04 296 4,477 +70 Hover/Click
Jun24 230719 73.47 73.47 72.48 72.67 -0.02 5,556 38,281 -134 Hover/Click
Jul24 230719 72.32 72.32 72.32 72.32 unch 44 4,957 +31 Hover/Click
Aug24 230719 72.18 72.18 71.99 71.99 +0.03 19 4,489 +19 Hover/Click
Sep24 230719 71.80 71.80 71.66 71.66 +0.05 331 9,707 +18 Hover/Click
Oct24 230719 71.36 71.36 71.36 71.36 +0.07 0 2,036 +0 Hover/Click
Nov24 230719 71.09 71.09 71.09 71.09 +0.10 0 3,058 +0 Hover/Click
Total Volume and Open Interest 295,487 527,903 -4,498  
US Dollar Index(ICE) Weekly Monthly
Sep23 230719 99.650 100.245 99.605 99.988 +0.363 19,202 40,558 +677 Hover/Click
Dec23 230719 99.380 99.855 99.380 99.677 +0.362 27 483 +1 Hover/Click
Mar24 230719 99.140 99.323 99.140 99.323 +0.363 0 4 +0 Hover/Click
Total Volume and Open Interest 19,229 41,045 +678  
Australian Dollar(CME) Weekly Monthly
Sep23 230719 68.26 68.34 67.64 67.90 -0.37 85,352 147,076 +523 Hover/Click
Dec23 230719 68.28 68.52 67.84 68.09 -0.37 119 962 +42 Hover/Click
Mar24 230719 68.24 68.24 68.07 68.24 -0.37 0 90 +0 Hover/Click
Total Volume and Open Interest 85,531 148,592 +556  
British Pound(CME) Weekly Monthly
Sep23 230719 130.41 130.46 128.71 129.32 -1.17 94,909 253,352 +3,827 Hover/Click
Dec23 230719 130.15 130.18 128.66 129.27 -1.12 219 11,068 -70 Hover/Click
Mar24 230719 129.26 129.58 129.02 129.20 -1.05 2 243 +2 Hover/Click
Total Volume and Open Interest 96,458 265,766 +3,977  
Canadian Dollar(CME) Weekly Monthly
Sep23 230719 75.99 76.08 75.86 76.05 +0.08 64,515 141,549 -371 Hover/Click
Dec23 230719 76.10 76.16 75.95 76.14 +0.08 78 3,513 +20 Hover/Click
Mar24 230719 76.21 76.24 76.06 76.22 +0.08 4 320 +0 Hover/Click
Jun24 230719 76.24 76.25 76.08 76.24 +0.07 2 74 +0 Hover/Click
Total Volume and Open Interest 64,696 145,676 -893  
Japanese Yen(CME) Weekly Monthly
Sep23 230719 72.72 72.75 72.11 72.30 -0.42 224,173 229,222 +1,795 Hover/Click
Dec23 230719 73.55 73.56 73.16 73.36 -0.42 144 1,088 +82 Hover/Click
Mar24 230719 74.59 74.68 74.30 74.47 -0.43 1 53 +0 Hover/Click
Total Volume and Open Interest 225,355 230,932 +1,886  
Swiss Franc(CME) Weekly Monthly
Sep23 230719 117.35 117.48 116.85 117.19 -0.20 24,427 42,579 +317 Hover/Click
Dec23 230719 118.45 118.58 117.99 118.33 -0.24 68 376 -3 Hover/Click
Mar24 230719 119.50 119.73 119.21 119.50 -0.21 3 128 +0 Hover/Click
Total Volume and Open Interest 24,512 43,213 +316  
EuroFX(CME) Weekly Monthly
Sep23 230719 112.62 112.75 112.08 112.36 -0.28 212,460 767,593 +8,534 Hover/Click
Dec23 230719 113.13 113.22 112.57 112.84 -0.28 974 9,671 +190 Hover/Click
Mar24 230719 113.75 113.76 113.30 113.37 -0.29 33 1,700 +1 Hover/Click
Total Volume and Open Interest 214,742 783,132 +9,029  
Mexican Peso(CME) Weekly Monthly
Sep23 230719 589.75 591.75 588.75 590.63 +0.38 34,784 237,935 +419 Hover/Click
Dec23 230719 581.00 581.13 579.13 580.63 +0.38 0 33 +0 Hover/Click
Total Volume and Open Interest 34,784 238,006 +419  
Brazilian Real(CME) Weekly Monthly
Aug23 230719 207.20 208.70 206.85 208.50 +1.20 7,851 45,374 -691  
Sep23 230719 205.90 207.40 205.45 207.25 +1.20 364 2,733 +45 Hover/Click
Oct23 230719 206.45 206.45 205.00 206.45 +1.20 0 38 +0  
Nov23 230719 205.75 205.75 205.75 205.75 +1.30        
Total Volume and Open Interest 8,215 48,146 -646  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230719 126~250 127~240 126~220 127~220 +0~290 268,887 1,247,719 +1,352 Hover/Click
Dec23 230719 127~200 128~000 127~000 127~300 +0~290 15 287 +10 Hover/Click
Mar24 230719 128~000 128~000 128~000 128~000 +0~290       Hover/Click
Total Volume and Open Interest 268,902 1,248,006 +1,362  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230719 112~225 113~065 112~210 113~000 +0~080 1,303,657 4,740,155 -11,057 Hover/Click
Dec23 230719 113~110 113~270 113~100 113~205 +0~080 1,878 6,500 +874 Hover/Click
Mar24 230719 114~090 114~090 114~090 114~090 +0~080 0 2 +0 Hover/Click
Total Volume and Open Interest 1,305,535 4,746,657 -10,183  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230719 107~202 108~002 107~194 107~254 +0~034 1,122,293 5,333,681 +21,324 Hover/Click
Dec23 230719 108~194 108~204 108~086 108~144 +0~036 225 299 +201 Hover/Click
Mar24 230719 109~030 109~030 109~030 109~030 +0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230719 101~274 102~001 101~264 101~282 unch 482,010 3,654,770 -3,782 Hover/Click
Dec23 230719 102~161 102~176 102~136 102~151 unch 4 214 +1 Hover/Click
Mar24 230719 103~031 103~031 103~031 103~031 unch 0 2 +0 Hover/Click
Total Volume and Open Interest 482,014 3,654,986 -3,781  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230719 94.310 94.350 94.265 94.300 +0.145 49,650 176,461 +2,302  
Dec23 230719 94.140 94.195 94.100 94.150 +0.210 51,693 258,270 +6,423  
Mar24 230719 94.135 94.235 94.130 94.185 +0.265 38,380 178,414 +1,020  
Jun24 230719 94.370 94.405 94.285 94.350 +0.300 43,055 121,108 -1,797  
Sep24 230719 94.480 94.660 94.480 94.600 +0.310 36,589 89,760 +1,779  
Dec24 230719 94.890 94.935 94.805 94.875 +0.300 37,883 169,204 -461  
Mar25 230719 95.100 95.175 95.040 95.105 +0.285 26,980 80,647 -2  
Jun25 230719 95.275 95.340 95.215 95.285 +0.265 22,308 80,027 -393  
Sep25 230719 95.425 95.490 95.365 95.435 +0.250 13,395 42,047 -1,244  
Dec25 230719 95.500 95.610 95.490 95.555 +0.240 17,460 59,576 +1,562  
Mar26 230719 95.650 95.715 95.600 95.660 +0.230 10,388 43,668 -187  
Jun26 230719 95.745 95.810 95.690 95.760 +0.225 8,609 37,586 -76  
Sep26 230719 95.810 95.890 95.760 95.840 +0.220 3,870 19,343 +536  
Dec26 230719 95.880 95.960 95.815 95.915 +0.210 3,164 24,955 -57  
Mar27 230719 95.875 96.025 95.875 95.980 +0.195 2,669 17,237 -482  
Jun27 230719 95.965 96.080 95.935 96.030 +0.175 1,572 11,416 -117  
Sep27 230719 95.990 96.115 95.960 96.065 +0.160 603 5,389 +123  
Dec27 230719 96.005 96.140 95.980 96.090 +0.150 1,917 6,498 -77  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Sep23 230719 135~01 136~18 134~31 136~14 +1~12 146,025 1,513,717 +860  
Dec23 230719 138~15 138~15 138~15 138~15 +1~14 15 27 +13  
Mar24 230719 139~21 139~21 139~21 139~21 +1~14        
Total Volume and Open Interest 146,040 1,513,744 +873  
Ultra 10-Yr T-Note(CBOT)
Sep23 230719 118~210 119~090 118~195 119~035 +0~135 299,025 1,743,816 -6,581  
Dec23 230719 119~010 119~205 119~010 119~175 +0~165        
Mar24 230719 119~105 119~105 119~105 119~105 +0~165        
Total Volume and Open Interest 299,025 1,743,816 -6,581  
30 Day Federal Funds(CBOT)
Jul23 230719 94.885 94.885 94.882 94.882 unch 14,545 322,184 -675  
Aug23 230719 94.685 94.690 94.680 94.685 unch 46,352 379,296 +5,425  
Sep23 230719 94.670 94.675 94.670 94.670 unch 5,862 64,688 +875  
Oct23 230719 94.645 94.660 94.645 94.650 unch 43,168 251,610 +2,322  
Nov23 230719 94.595 94.615 94.595 94.600 +0.005 46,375 231,566 +6,104  
Dec23 230719 94.630 94.655 94.625 94.635 +0.005 10,435 56,085 +2,078  
Total Volume and Open Interest 227,432 1,587,838 +18,259  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230719 147.42 147.89 147.38 147.87 +0.45 1,163 16,506 +456 Hover/Click
Dec23 230719 147.77 147.77 147.77 147.77 +0.45 0 1 +0 Hover/Click
Mar24 230719 147.77 147.77 147.77 147.77 +0.45       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230719 138.64 140.08 137.16 137.68 -1.20 78,868 198,357 +5,645  
Dec23 230719 139.16 139.16 137.58 137.58 -1.18 24 37 +11  
Mar24 230719 136.96 136.96 136.96 136.96 -1.20        
Total Volume and Open Interest 78,892 198,394 +5,656  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230719 134.03 134.88 133.50 133.70 -0.56 777,511 1,222,980 +74,822 Hover/Click
Dec23 230719 134.25 134.29 133.15 133.17 -0.56 13 155 +6 Hover/Click
Mar24 230719 133.18 133.18 133.18 133.18 -0.56       Hover/Click
Total Volume and Open Interest 777,524 1,223,135 +74,828  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230719 116.09 116.60 115.92 116.02 -0.18 620,347 1,383,340 +52,058 Hover/Click
Dec23 230719 117.90 117.90 117.42 117.42 -0.11 0 8 +0 Hover/Click
Mar24 230719 117.02 117.02 117.02 117.02 -0.18       Hover/Click
Total Volume and Open Interest 620,347 1,383,348 +52,058  
Euro-Schatz(EUREX)
Sep23 230719 105.00 105.18 104.98 105.02 -0.04 574,829 1,838,397 +108,350  
Dec23 230719 105.34 105.34 105.34 105.34 -0.04 12 17 +10  
Mar24 230719 104.85 104.85 104.85 104.85 -0.04        
Total Volume and Open Interest 574,841 1,838,414 +108,360  
3-Mth Euribor(EUREX)
Sep23 230719 96.120 96.120 96.120 96.120 unch 0 69 +0  
Dec23 230719 96.070 96.070 96.070 96.070 -0.005 2 19 +0  
Mar24 230719 96.140 96.140 96.140 96.140 -0.015 0 125 +0  
Total Volume and Open Interest 2 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230719 96~23 97~27 96~20 97~11 +1~16 196,360 518,490 +2,432 Hover/Click
Dec23 230719 97~11 97~25 97~11 97~25 +1~23 0 1 +0 Hover/Click
Total Volume and Open Interest 196,360 518,491 +2,432  
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 230719 96.115 96.135 96.105 96.120 unch 174,505 588,858 +1,030  
Dec23 230719 96.060 96.105 96.045 96.065 -0.010 189,141 490,356 +15,186  
Mar24 230719 96.125 96.205 96.105 96.135 -0.020 145,571 487,136 -5,693  
Total Volume and Open Interest 1,192,554 3,655,108 +12,779  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230719 95.61 95.63 95.59 95.62 unch 22,269 225,981 +1,444  
Dec23 230719 95.46 95.50 95.42 95.50 +0.04 17,485 198,345 -20  
Mar24 230719 95.43 95.48 95.39 95.48 +0.06 11,907 144,100 +576  
Jun24 230719 95.46 95.53 95.43 95.53 +0.07 11,517 118,145 +1,677  
Sep24 230719 95.58 95.66 95.55 95.66 +0.08 6,801 99,833 +1,252  
Dec24 230719 95.76 95.83 95.72 95.83 +0.08 5,058 69,124 +571  
Mar25 230719 95.90 95.98 95.86 95.98 +0.09 2,685 38,317 +285  
Jun25 230719 96.01 96.10 95.98 96.10 +0.09 2,420 27,000 +861  
Sep25 230719 96.11 96.19 96.07 96.19 +0.10 337 1,341 -138  
Dec25 230719 96.15 96.23 96.11 96.23 +0.11 106 1,406 -95  
Total Volume and Open Interest 80,610 924,651 +6,388  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230719 96.04 96.15 96.04 96.14 +0.11 114,889 1,011,111 +3,306  
Dec23 230719 96.14 96.14 96.14 96.14 +0.11        
Total Volume and Open Interest 114,889 1,011,111 +3,306  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230719 96.14 96.22 96.10 96.22 +0.09 119,475 779,340 -1,890  
Dec23 230719 96.22 96.22 96.22 96.22 +0.09        
Total Volume and Open Interest 119,475 779,340 -1,890  
Gold(CMX) Weekly Monthly
Aug23 230719 1982.5 1984.6 1973.3 1980.8 unch 264,086 207,000 -12,180 Hover/Click
Oct23 230719 2001.5 2003.4 1992.6 1999.9 +0.1 6,091 19,869 +498 Hover/Click
Dec23 230719 2021.6 2023.2 2012.4 2019.6 unch 49,124 234,622 +6,814 Hover/Click
Feb24 230719 2039.3 2042.6 2033.0 2040.0 +0.1 1,544 10,964 +188 Hover/Click
Apr24 230719 2059.1 2062.5 2053.0 2059.6 +0.4 230 5,073 -43 Hover/Click
Jun24 230719 2076.9 2081.9 2073.4 2078.6 +0.7 107 2,343 +17 Hover/Click
Aug24 230719 2095.3 2096.1 2095.3 2096.1 +0.9 11 460 +3 Hover/Click
Oct24 230719 2111.8 2111.8 2111.8 2111.8 +1.3 9 44 +0 Hover/Click
Dec24 230719 2125.9 2126.8 2125.9 2126.8 +1.3 17 815 +6 Hover/Click
Feb25 230719 2142.4 2142.4 2142.4 2142.4 +1.3       Hover/Click
Apr25 230719 2161.5 2161.5 2161.5 2161.5 +1.3       Hover/Click
Jun25 230719 2168.3 2168.3 2168.3 2168.3 +1.3 0 290 +0 Hover/Click
Total Volume and Open Interest 321,798 482,104 -4,615  
Silver(CMX) Weekly Monthly
Jul23 230719 2525.0 2525.0 2504.5 2521.9 +13.5 657 819 +630 Hover/Click
Sep23 230719 2527.5 2546.0 2514.5 2538.7 +13.1 60,828 124,883 +520 Hover/Click
Dec23 230719 2561.0 2580.5 2550.0 2573.6 +13.2 2,014 16,954 +454 Hover/Click
Mar24 230719 2606.5 2610.0 2589.5 2609.6 +14.4 192 2,667 +56 Hover/Click
May24 230719 2617.0 2631.5 2615.0 2631.5 +15.2 11 347 +5 Hover/Click
Jul24 230719 2649.5 2653.5 2649.5 2653.5 +16.0 9 262 +0 Hover/Click
Sep24 230719 2674.8 2674.8 2674.8 2674.8 +16.1 0 12 +0 Hover/Click
Total Volume and Open Interest 63,791 146,863 +1,673  
Platinum(NYMEX) Weekly Monthly
Jul23 230719 975.4 975.4 975.4 975.4 -9.8       Hover/Click
Oct23 230719 994.1 998.0 980.1 984.8 -9.6 19,108 62,727 -532 Hover/Click
Jan24 230719 1000.8 1002.8 987.4 990.7 -9.2 232 2,775 -74 Hover/Click
Apr24 230719 1007.3 1007.7 993.9 996.0 -9.0 107 281 -8 Hover/Click
Total Volume and Open Interest 19,447 65,834 -639  
Palladium(NYMEX) Weekly Monthly
Sep23 230719 1317.00 1319.50 1283.00 1307.40 -9.10 2,230 14,974 +125 Hover/Click
Dec23 230719 1318.00 1328.00 1306.50 1318.10 -9.00 146 953 +89 Hover/Click
Mar24 230719 1329.80 1329.80 1329.80 1329.80 -9.10 1 88 +0 Hover/Click
Total Volume and Open Interest 2,377 16,017 +214  
Copper(CMX) Weekly Monthly
Jul23 230719 379.75 380.30 378.00 379.95 -1.65 492 1,254 -284 Hover/Click
Sep23 230719 383.30 383.85 378.10 381.40 -1.55 61,151 118,677 +849 Hover/Click
Dec23 230719 385.55 385.90 380.30 383.40 -1.70 8,841 57,465 +1,921 Hover/Click
Mar24 230719 384.65 385.35 381.70 384.45 -1.90 2,135 25,277 +134 Hover/Click
May24 230719 385.75 385.75 382.60 384.95 -1.95 301 4,830 +91 Hover/Click
Total Volume and Open Interest 73,432 216,862 +2,908  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230719 35120 35417 35110 35253 +111 155,188 101,919 +3,646 Hover/Click
Dec23 230719 35437 35730 35429 35570 +111 85 336 +30 Hover/Click
Mar24 230719 35930 35999 35786 35786 +111 1 10 +1 Hover/Click
Jun24 230719 35830 35925 35830 35830 +112 0 2 +0 Hover/Click
Total Volume and Open Interest 155,274 102,267 +3,677  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230719 4582.75 4609.25 4582.25 4597.00 +9.25 1,301,460 2,259,917 +15,711 Hover/Click
Dec23 230719 4635.00 4659.50 4633.00 4647.50 +9.75 1,062 15,332 +208 Hover/Click
Mar24 230719 4688.50 4710.50 4688.00 4699.75 +10.25 211 2,215 +119 Hover/Click
Jun24 230719 4761.25 4761.25 4750.25 4750.25 +10.25 0 1,255 +0 Hover/Click
Total Volume and Open Interest 1,302,733 2,280,677 +16,038  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230719 15949.25 16062.75 15911.25 15959.25 -15.50 633,272 257,156 +854 Hover/Click
Dec23 230719 16159.25 16264.25 16111.50 16158.75 -16.50 1,577 6,820 +62 Hover/Click
Mar24 230719 16375.00 16436.50 16334.00 16350.00 -16.00 9 17 +2 Hover/Click
Total Volume and Open Interest 634,858 264,119 +918  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230719 2732.50 2751.30 2728.00 2744.50 +9.40 8,842 38,396 -46 Hover/Click
Dec23 230719 2759.60 2763.30 2759.60 2759.60 +9.40       Hover/Click
Mar24 230719 2779.30 2779.30 2779.30 2779.30 +9.40       Hover/Click
Total Volume and Open Interest 8,842 38,396 -46  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230719 15.55 15.95 15.30 15.91 +0.37 76,716 214,730 +13,369  
Sep23 230719 17.05 17.41 16.85 17.35 +0.31 24,745 78,660 +2,654  
Oct23 230719 17.66 18.02 17.52 17.96 +0.27 12,256 33,948 +2,781  
Total Volume and Open Interest 184,802 438,936 +6,078  
S & P 600(CME)
Sep23 230719 1277.50 1280.00 1276.80 1276.80 +7.10        
Dec23 230719 1286.40 1286.40 1286.40 1286.40 +7.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230719 1988.00 2005.90 1983.10 1997.30 +7.40 169,427 524,138 -953 Hover/Click
Dec23 230719 2010.30 2025.00 2003.80 2017.20 +7.40 98 1,969 +45 Hover/Click
Mar24 230719 2033.50 2041.70 2027.40 2036.60 +8.80 1 3 +0 Hover/Click
Total Volume and Open Interest 169,526 526,110 -908  
Nikkei 225(CME)
Sep23 230719 32770 33095 32690 32925 +135 9,159 16,004 -96  
Dec23 230719 32700 32975 32605 32835 +165 14 41 +6  
Total Volume and Open Interest 9,173 16,045 -90  
Nikkei 225(SGX) Weekly Monthly
Sep23 230719 32355 33010 32325 33010 +645 37,638 119,796 +1,552  
Dec23 230719 32420 32785 32420 32785 +645 11 9,325 +13  
Mar24 230719 32715 32715 32715 32715 +640 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230719 32360 32980 32320 32980 +600 1,090,160 411,432 -4,052  
Dec23 230719 32145 32750 32090 32750 +600 26,393 15,843 +157  
Mar24 230719 32055 32670 32040 32670 +590 2,842 3,795 +143  
Total Volume and Open Interest 1,177,623 476,681 -180,594  
Nikkei 225(JPX)
Sep23 230719 32360 32980 32330 32980 +600 68,285 199,861 -716  
Dec23 230719 32130 32750 32110 32750 +600 647 41,491 -239  
Mar24 230719 32090 32670 32090 32670 +590 22 4,562 +12  
Total Volume and Open Interest 68,954 291,798 -943  
Nikkei 225(CME) Yen
Sep23 230719 32725 33055 32645 32880 +140 32,522 51,366 +1,355  
Dec23 230719 32650 32810 32415 32650 +140 2 18 +0  
Mar24 230719 32600 32600 32600 32600 +140        
Total Volume and Open Interest 32,524 51,387 +1,355  
Nikkei 225(CME) e-Mini Yen
Sep23 230719 32880 32880 32880 32880 +140        
Dec23 230719 32650 32650 32650 32650 +140        
Mar24 230719 32600 32600 32600 32600 +140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230719 7337.5 7388.0 7320.0 7330.0 +7.0 156,436 203,691 +14,048  
Aug23 230719 7357.5 7408.0 7340.0 7350.0 +7.0 123,178 45,216 +35,760  
Sep23 230719 7413.0 7413.0 7371.0 7371.0 +7.5 469 5,403 +45  
Dec23 230719 7422.5 7422.5 7422.5 7422.5 +7.0        
Mar24 230719 7487.5 7487.5 7487.5 7487.5 +7.0        
Jun24 230719 7396.5 7396.5 7396.5 7396.5 +7.5        
Total Volume and Open Interest 280,083 254,311 +49,853  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230719 19028 19048 18707 18908 -124 97,474 106,225 +682  
Aug23 230719 19090 19090 18759 18948 -131 1,468 3,273 +668  
Sep23 230719 19087 19087 18763 18945 -130 200 4,236 +31  
Total Volume and Open Interest 99,227 123,982 +1,404  
DAX(EUREX) Weekly Monthly
Sep23 230719 16237.0 16341.0 16168.0 16224.0 -12.0 41,625 67,294 -1,973  
Dec23 230719 16400.0 16424.0 16361.0 16378.0 -12.0 13 87 +0  
Mar24 230719 16543.0 16543.0 16543.0 16543.0 -13.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230719 16252.0 16340.0 16168.0 16224.0 -12.0 34,863 9,566 +542  
Dec23 230719 16380.0 16483.0 16360.0 16378.0 -12.0 16 68 +10  
Mar24 230719 16543.0 16543.0 16543.0 16543.0 -13.0 0 1 +0  
Total Volume and Open Interest 34,879 9,635 +552  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230719 4403 4427 4379 4387 -9 554,527 3,035,994 -29,310  
Dec23 230719 4437 4453 4416 4416 -8 288 74,079 +262  
Mar24 230719 4448 4448 4448 4448 -9 0 14,396 +0  
Total Volume and Open Interest 554,815 3,140,680 -29,048  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230719 11141 11194 11137 11157 +14 24,769 141,235 +766  
Dec23 230719 11200 11201 11191 11191 +13 6 692 +2  
Mar24 230719 11142 11142 11142 11142 +14 2 94 +0  
Total Volume and Open Interest 24,777 142,021 +768  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230719 7452.00 7622.50 7448.50 7594.50 +140.50 83,013 562,289 +4,391  
Dec23 230719 7659.00 7659.00 7659.00 7659.00 +140.50 0 455 +0  
Mar24 230719 7707.00 7707.00 7707.00 7707.00 +140.50 0 7 +0  
Total Volume and Open Interest 83,013 563,009 +4,391  
SPI 200(SFE) Weekly Monthly
Sep23 230719 7243.0 7293.0 7234.0 7284.0 +45.0 35,781 239,964 -4,617  
Dec23 230719 7301.0 7329.0 7301.0 7329.0 +44.0 0 494 +0  
Mar24 230719 7262.0 7262.0 7262.0 7262.0 +44.0        
Total Volume and Open Interest 35,949 241,530 -4,475  
FTSE MIB(ISE)
Sep23 230719 28865.00 29000.00 28705.00 28795.00 +3.00 9,790 88,062 -105  
Dec23 230719 28805.00 28985.00 28780.00 28832.00 -2.00 15 605 +6  
Mar24 230719 28727.00 28727.00 28727.00 28727.00 -2.00        
Total Volume and Open Interest 9,805 88,667 -99  
KOSPI 200(KFE)
Sep23 230719 347.05 347.45 343.65 344.40 -1.20 193,821 284,418 -2,436  
Dec23 230719 348.65 349.20 345.60 346.45 -1.00 282 25,461 +422  
Mar24 230719 345.00 345.00 345.00 345.00 -1.75 0 14,511 +0  
Total Volume and Open Interest 194,103 345,562 -1,914  
GSCI(CME) Weekly Monthly
Aug23 230719 570.50 572.05 566.60 571.95 +9.35 1 568 +0  
Sep23 230719 574.45 574.45 574.45 574.45 +9.35        
Oct23 230719 571.95 571.95 571.95 571.95 +4.35        
Total Volume and Open Interest 1 568    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!