Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230720 1489.00 1501.50 1480.75 1495.00 +3.50 26,908 60,137 -2,195 Hover/Click
Sep23 230720 1428.00 1442.00 1419.50 1426.25 -5.75 13,762 51,848 -691 Hover/Click
Nov23 230720 1405.00 1418.25 1398.50 1404.75 -4.00 147,251 307,868 +803 Hover/Click
Jan24 230720 1410.00 1423.75 1405.00 1410.50 -4.00 22,299 67,670 +2,702 Hover/Click
Mar24 230720 1397.00 1411.50 1390.00 1399.25 -0.50 19,246 79,800 +3,849 Hover/Click
May24 230720 1387.00 1404.50 1381.25 1392.75 +1.50 12,442 48,792 +2,629 Hover/Click
Jul24 230720 1380.50 1399.50 1376.00 1387.75 +1.75 3,825 25,574 +501 Hover/Click
Aug24 230720 1362.25 1373.00 1353.50 1363.00 +2.00 195 1,434 +33 Hover/Click
Sep24 230720 1318.00 1319.75 1311.50 1316.25 +2.75 73 1,060 +29 Hover/Click
Nov24 230720 1293.50 1303.25 1288.00 1297.25 +2.25 1,831 14,209 +278 Hover/Click
Jan25 230720 1301.25 1303.00 1294.75 1300.25 +3.00 105 160 +40 Hover/Click
Mar25 230720 1286.00 1286.00 1286.00 1286.00 +4.00 0 11 +0 Hover/Click
May25 230720 1276.25 1276.25 1276.25 1276.25 +3.50 0 943 +0 Hover/Click
Jul25 230720 1278.00 1278.00 1278.00 1278.00 +3.25 0 82 +0 Hover/Click
Total Volume and Open Interest 247,942 659,917 +7,981  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230720 443.00 449.00 439.10 440.50 -3.30 30,985 59,706 -4,859 Hover/Click
Sep23 230720 429.30 434.80 424.30 425.60 -3.70 24,714 71,303 +1,353 Hover/Click
Oct23 230720 417.00 422.80 411.50 413.00 -4.40 15,774 49,760 +1,080 Hover/Click
Dec23 230720 414.70 420.50 409.20 410.60 -4.30 56,524 193,143 +1,593 Hover/Click
Jan24 230720 411.00 416.40 405.50 407.00 -4.00 10,696 48,655 +1,482 Hover/Click
Mar24 230720 402.70 408.10 398.00 399.20 -3.50 5,989 29,478 +285 Hover/Click
May24 230720 397.10 402.40 392.90 393.80 -3.30 3,604 16,895 +40 Hover/Click
Jul24 230720 395.50 400.40 391.30 392.10 -3.10 1,819 8,491 -53 Hover/Click
Aug24 230720 390.50 395.70 386.80 387.50 -3.00 392 2,108 +29 Hover/Click
Sep24 230720 384.90 389.40 381.40 381.80 -3.10 198 1,709 -23 Hover/Click
Total Volume and Open Interest 151,038 484,930 +898  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230720 66.05 67.86 65.91 67.64 +1.59 23,469 62,731 -2,805 Hover/Click
Sep23 230720 63.65 65.29 63.42 65.01 +1.41 20,273 61,955 +1,078 Hover/Click
Oct23 230720 62.12 63.57 61.87 63.17 +1.09 9,551 49,876 -11 Hover/Click
Dec23 230720 61.44 62.86 61.16 62.42 +0.98 55,398 189,438 -567 Hover/Click
Jan24 230720 61.07 62.48 60.82 62.11 +1.01 11,924 45,365 -217 Hover/Click
Mar24 230720 60.63 61.92 60.30 61.66 +1.10 9,792 35,075 +66 Hover/Click
May24 230720 59.94 61.34 59.72 61.20 +1.21 4,930 19,786 +479 Hover/Click
Jul24 230720 59.43 60.74 59.19 60.72 +1.31 3,368 21,830 +288 Hover/Click
Aug24 230720 58.70 60.02 58.52 60.02 +1.32 984 2,160 +117 Hover/Click
Sep24 230720 59.00 59.25 57.88 59.24 +1.31 512 1,517 +63 Hover/Click
Total Volume and Open Interest 141,146 496,863 -1,258  
Canola(WCE) Weekly Monthly
Nov23 230720 841.0 851.0 837.8 843.0 +1.3 18,715 141,424 -518 Hover/Click
Jan24 230720 835.9 844.6 834.5 839.8 +3.8 6,013 39,784 +320 Hover/Click
Mar24 230720 826.0 834.9 825.6 832.1 +6.5 2,151 16,471 +258 Hover/Click
May24 230720 814.0 823.4 814.0 820.8 +9.6 817 6,059 -49 Hover/Click
Jul24 230720 796.6 810.3 796.6 807.8 +12.6 323 3,746 -103 Hover/Click
Total Volume and Open Interest 28,046 209,329 -83  
Corn(CBOT) Weekly Monthly
Sep23 230720 545.00 554.50 533.00 537.25 -8.25 132,495 409,424 -3,591 Hover/Click
Dec23 230720 553.25 563.25 542.25 546.25 -6.75 239,502 570,757 +3,750 Hover/Click
Mar24 230720 563.00 573.00 553.50 557.50 -5.75 45,137 130,567 -539 Hover/Click
May24 230720 568.25 578.25 559.75 563.75 -5.25 11,103 40,647 +719 Hover/Click
Jul24 230720 569.75 579.50 561.75 565.50 -4.75 12,981 67,362 -34 Hover/Click
Sep24 230720 542.25 550.00 537.00 540.00 -5.00 3,108 12,742 +556 Hover/Click
Dec24 230720 539.75 545.00 532.50 535.50 -5.50 8,977 49,632 +1,743 Hover/Click
Mar25 230720 546.25 553.50 541.75 544.50 -5.50 73 1,466 +17 Hover/Click
May25 230720 547.00 548.75 546.50 548.75 -5.75 7 79 +1 Hover/Click
Jul25 230720 550.75 558.00 548.50 550.25 -5.25 45 194 -4 Hover/Click
Total Volume and Open Interest 453,486 1,285,176 +2,651  
Wheat(CBOT) Weekly Monthly
Sep23 230720 725.00 750.75 711.25 727.00 -0.75 54,946 147,830 -2,474 Hover/Click
Dec23 230720 743.50 768.75 729.75 746.25 +0.75 24,937 89,020 +365 Hover/Click
Mar24 230720 756.50 780.50 743.50 760.50 +1.25 7,569 33,086 -68 Hover/Click
May24 230720 761.00 781.75 749.00 764.50 +0.75 3,851 11,464 +312 Hover/Click
Jul24 230720 759.75 777.25 747.25 760.75 -1.75 1,438 15,954 +121 Hover/Click
Sep24 230720 766.50 778.25 751.25 763.25 -3.25 174 1,682 +29 Hover/Click
Total Volume and Open Interest 93,057 303,407 -1,678  
Wheat(KCBT) Weekly Monthly
Sep23 230720 863.00 891.00 853.00 874.75 +8.00 17,604 76,832 -417 Hover/Click
Dec23 230720 868.75 896.75 859.00 880.75 +8.25 9,188 53,394 +983 Hover/Click
Mar24 230720 867.50 893.75 857.25 875.50 +5.50 3,171 28,201 +589 Hover/Click
May24 230720 856.25 885.25 850.25 867.25 +4.50 220 3,324 -30 Hover/Click
Jul24 230720 832.25 851.25 822.50 835.75 -4.50 104 3,674 +21 Hover/Click
Sep24 230720 838.00 843.75 818.75 828.50 -7.25 19 913 +2 Hover/Click
Dec24 230720 828.75 843.75 822.50 830.00 -8.75 0 736 +0 Hover/Click
Total Volume and Open Interest 30,306 167,183 +1,148  
Wheat(MGE) Weekly Monthly
Sep23 230720 896.75 919.75 887.00 902.00 +4.75 5,907 30,746 +442 Hover/Click
Dec23 230720 905.50 927.50 896.50 911.75 +5.75 2,248 15,435 +464 Hover/Click
Mar24 230720 905.75 931.00 903.25 917.75 +7.50 365 3,956 -55 Hover/Click
May24 230720 910.00 926.00 904.00 914.25 +8.50 50 300 +10 Hover/Click
Jul24 230720 890.50 891.00 882.25 890.50 +4.25 38 142 +1 Hover/Click
Sep24 230720 840.00 850.00 829.75 841.75 +3.25 17 250 +2 Hover/Click
Total Volume and Open Interest 8,625 50,900 +864  
Oats(CBOT) Weekly Monthly
Sep23 230720 445.75 450.00 437.25 443.75 +4.00 142 1,298 -17 Hover/Click
Dec23 230720 459.00 463.50 451.50 458.75 +5.00 443 2,455 -7 Hover/Click
Mar24 230720 469.75 469.75 469.75 469.75 +4.25 74 328 +63 Hover/Click
May24 230720 473.75 473.75 473.75 473.75 +3.75 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 30 22 -20 Hover/Click
Sep23 230720 15.59 15.98 15.52 15.89 +0.24 412 7,388 +32 Hover/Click
Nov23 230720 15.72 16.07 15.72 15.97 +0.24 51 1,059 +21 Hover/Click
Jan24 230720 16.00 16.20 16.00 16.11 +0.26 2 87 +0 Hover/Click
Total Volume and Open Interest 465 8,537 +53  
Live Cattle(CME) Weekly Monthly
Aug23 230720 181.500 182.985 179.330 180.330 -1.000 17,416 65,247 -2,719 Hover/Click
Oct23 230720 183.750 185.750 181.630 182.750 -0.985 25,957 141,279 +4,859 Hover/Click
Dec23 230720 187.000 189.250 185.080 185.985 -1.050 9,832 65,379 +1,013 Hover/Click
Feb24 230720 189.650 191.750 188.080 188.850 -0.800 5,922 33,963 +453 Hover/Click
Apr24 230720 191.200 193.330 190.050 190.700 -0.600 2,945 23,664 +825 Hover/Click
Jun24 230720 184.000 186.130 182.750 183.450 -0.630 1,093 18,318 +319 Hover/Click
Total Volume and Open Interest 63,505 352,824 +4,799  
Feeder Cattle(CME) Weekly Monthly
Aug23 230720 247.185 249.850 244.150 245.100 -1.700 6,226 21,819 -185 Hover/Click
Sep23 230720 249.685 252.830 247.435 248.300 -1.030 4,230 14,620 +60 Hover/Click
Oct23 230720 251.000 254.250 249.100 249.830 -0.720 2,629 8,822 +260 Hover/Click
Nov23 230720 250.800 254.300 249.350 249.985 -0.595 1,228 6,998 -82 Hover/Click
Jan24 230720 248.485 252.050 247.580 248.035 -0.345 705 5,974 +40 Hover/Click
Mar24 230720 249.450 252.000 248.000 248.650 -0.150 246 1,767 +17 Hover/Click
Apr24 230720 252.350 254.580 251.500 251.535 -0.515 86 876 -4 Hover/Click
Total Volume and Open Interest 15,382 61,526 +112  
Lean Hogs(CME) Weekly Monthly
Aug23 230720 98.500 101.850 98.500 100.630 +2.700 23,499 33,793 -5,829 Hover/Click
Oct23 230720 82.330 85.500 82.080 84.730 +3.000 23,966 74,098 -543 Hover/Click
Dec23 230720 75.350 77.800 75.250 77.250 +2.300 8,723 42,482 +1,241 Hover/Click
Feb24 230720 79.950 81.750 79.880 81.200 +1.650 4,421 23,405 +286 Hover/Click
Apr24 230720 84.650 86.080 84.530 85.300 +0.970 2,043 14,018 +13 Hover/Click
May24 230720 88.430 89.800 88.430 88.980 +0.980 12 645 +0  
Jun24 230720 95.050 96.180 95.030 95.330 +0.680 914 5,634 +100 Hover/Click
Jul24 230720 95.800 96.350 95.650 95.750 +0.750 309 990 +62 Hover/Click
Total Volume and Open Interest 64,153 196,364 -4,695  
Class III Milk(CME) Weekly Monthly
Jul23 230720 13.75 13.80 13.75 13.77 -0.07 123 7,240 -13 Hover/Click
Aug23 230720 15.60 16.45 15.42 16.27 +0.53 978 7,233 -221 Hover/Click
Sep23 230720 16.34 17.16 16.16 17.13 +0.72 527 4,535 +161 Hover/Click
Oct23 230720 17.14 17.99 17.04 17.91 +0.67 155 2,421 +39 Hover/Click
Nov23 230720 17.75 18.49 17.69 18.32 +0.54 42 1,806 -2 Hover/Click
Dec23 230720 17.91 18.39 17.91 18.23 +0.44 26 1,526 +8 Hover/Click
Jan24 230720 18.00 18.30 18.00 18.21 +0.37 3 528 +3 Hover/Click
Feb24 230720 17.95 18.23 17.95 18.12 +0.27 10 430 +3 Hover/Click
Mar24 230720 17.93 18.29 17.93 18.20 +0.27 0 424 +0 Hover/Click
Apr24 230720 18.05 18.15 18.05 18.10 +0.18 0 284 +0 Hover/Click
May24 230720 18.05 18.15 18.05 18.15 +0.25 0 277 +0 Hover/Click
Jun24 230720 18.09 18.22 18.09 18.15 +0.25 0 288 +0 Hover/Click
Jul24 230720 18.25 18.25 18.25 18.25 +0.15 0 110 +0 Hover/Click
Total Volume and Open Interest 1,864 27,432 -22  
Cocoa(ICE) Weekly Monthly
Sep23 230720 3410 3420 3373 3388 -45 23,093 151,962 -195 Hover/Click
Dec23 230720 3399 3412 3370 3383 -35 13,926 111,837 +53 Hover/Click
Mar24 230720 3367 3384 3347 3360 -28 4,133 57,142 -465 Hover/Click
May24 230720 3338 3352 3318 3332 -24 1,491 15,800 +64 Hover/Click
Jul24 230720 3315 3316 3289 3302 -20 407 9,882 +111 Hover/Click
Sep24 230720 3280 3280 3257 3268 -18 137 4,938 +57 Hover/Click
Dec24 230720 3222 3234 3218 3225 -20 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 2 72 +0 Hover/Click
Sep23 230720 155.50 160.00 155.25 158.05 +2.55 21,812 90,839 -703 Hover/Click
Dec23 230720 156.15 159.80 155.60 158.30 +2.45 12,834 57,082 +1,318 Hover/Click
Mar24 230720 156.95 160.60 156.65 159.25 +2.40 4,756 24,232 +567 Hover/Click
May24 230720 158.70 161.75 158.15 160.50 +2.30 1,436 10,438 +379 Hover/Click
Jul24 230720 159.75 162.70 159.10 161.50 +2.25 393 5,119 +24 Hover/Click
Total Volume and Open Interest 41,734 197,311 +1,713  
Orange Juice(ICE) Weekly Monthly
Sep23 230720 286.90 291.55 286.85 290.35 +2.65 817 7,618 -10 Hover/Click
Nov23 230720 275.00 278.00 272.05 277.00 +2.50 378 980 +54 Hover/Click
Jan24 230720 263.40 268.10 263.40 268.10 +5.55 33 529 +5 Hover/Click
Mar24 230720 251.50 255.00 251.00 255.00 +4.05 9 25 +6 Hover/Click
May24 230720 245.00 245.00 245.00 245.00 +3.55 0 7 +0 Hover/Click
Jul24 230720 238.70 238.70 238.70 238.70 +3.55       Hover/Click
Total Volume and Open Interest 1,237 9,159 +55  
Sugar #11(ICE) Weekly Monthly
Oct23 230720 24.30 24.70 24.16 24.67 +0.46 37,334 378,598 +12 Hover/Click
Mar24 230720 24.40 24.77 24.24 24.75 +0.43 13,433 220,840 +1,433 Hover/Click
May24 230720 22.93 23.28 22.79 23.27 +0.40 4,659 94,585 +764 Hover/Click
Jul24 230720 22.14 22.43 21.98 22.42 +0.38 2,821 94,817 -731 Hover/Click
Oct24 230720 21.61 21.89 21.46 21.87 +0.35 1,587 44,728 +543 Hover/Click
Mar25 230720 21.35 21.55 21.35 21.54 +0.30 435 24,430 +55 Hover/Click
May25 230720 20.03 20.14 20.03 20.13 +0.20 177 6,331 +42 Hover/Click
Jul25 230720 19.25 19.30 19.21 19.27 +0.11 111 7,444 +0 Hover/Click
Total Volume and Open Interest 60,769 881,020 +2,152  
London Cocoa(LCE) Weekly Monthly
Sep23 230720 2577 2581 2543 2563 -21 9,221 83,901 -1,034 Hover/Click
Dec23 230720 2553 2556 2521 2543 -11 8,479 67,264 +1,276 Hover/Click
Mar24 230720 2505 2514 2482 2502 -8 13,376 110,079 +9,784 Hover/Click
May24 230720 2467 2478 2445 2466 -6 2,752 30,909 -168 Hover/Click
Jul24 230720 2428 2438 2406 2428 -4 1,705 18,487 +121 Hover/Click
Sep24 230720 2399 2414 2390 2403 -5 553 8,674 +168 Hover/Click
Dec24 230720 2360 2377 2360 2368 -9 67 6,041 +6 Hover/Click
Total Volume and Open Interest 36,160 326,778 +10,153  
London Sugar(LCE) Weekly Monthly
Oct23 230720 679.00 690.10 676.30 688.90 +13.10 3,480 37,039 +229 Hover/Click
Dec23 230720 670.00 681.50 668.10 680.80 +13.80 2,417 19,364 +260 Hover/Click
Mar24 230720 660.40 669.80 660.40 669.50 +12.10 1,297 11,196 +0 Hover/Click
May24 230720 647.10 655.30 647.10 655.10 +10.60 592 7,989 +10 Hover/Click
Aug24 230720 625.40 632.00 625.40 631.80 +8.50 111 2,969 +46 Hover/Click
Total Volume and Open Interest 7,962 82,974 +557  
Cotton(ICE) Weekly Monthly
Oct23 230720 86.32 86.32 85.93 85.93 +0.31 14 84 +4 Hover/Click
Dec23 230720 83.75 84.90 83.52 84.31 +0.56 20,079 122,161 -71 Hover/Click
Mar24 230720 83.64 84.73 83.42 84.30 +0.67 4,575 29,678 +275 Hover/Click
May24 230720 83.60 84.62 83.44 84.21 +0.61 1,037 7,581 +18 Hover/Click
Jul24 230720 83.40 84.31 83.38 83.91 +0.51 718 5,427 +146 Hover/Click
Oct24 230720 81.10 81.10 81.10 81.10 +0.18       Hover/Click
Total Volume and Open Interest 26,889 178,003 +679  
Crude Oil(NYM) Weekly Monthly
Aug23 230720 75.35 76.15 74.70 75.63 +0.28 125,092 55,995 -37,563 Hover/Click
Sep23 230720 75.33 76.15 74.52 75.65 +0.36 388,371 398,528 +24,234 Hover/Click
Oct23 230720 75.13 75.95 74.38 75.43 +0.32 107,530 210,281 -1,692 Hover/Click
Nov23 230720 74.89 75.70 74.18 75.16 +0.30 63,408 101,688 +2,094 Hover/Click
Dec23 230720 74.56 75.40 73.92 74.84 +0.27 116,272 220,994 -9,231 Hover/Click
Jan24 230720 74.20 75.08 73.64 74.52 +0.25 20,687 71,951 +1,600 Hover/Click
Feb24 230720 74.01 74.72 73.38 74.18 +0.22 7,873 41,027 +667 Hover/Click
Mar24 230720 73.58 74.39 73.05 73.86 +0.22 13,143 67,818 +631 Hover/Click
Apr24 230720 73.42 74.06 73.22 73.53 +0.21 1,962 25,923 +274 Hover/Click
May24 230720 73.00 73.55 72.49 73.21 +0.21 1,191 23,357 -248 Hover/Click
Jun24 230720 72.63 73.39 72.11 72.88 +0.21 20,016 123,458 +593 Hover/Click
Jul24 230720 72.37 72.96 72.00 72.52 +0.20 897 22,706 +52 Hover/Click
Aug24 230720 72.19 72.19 71.98 72.18 +0.19 586 15,159 +33 Hover/Click
Sep24 230720 71.65 72.11 71.21 71.84 +0.18 2,143 40,771 -183 Hover/Click
Oct24 230720 71.61 71.61 71.35 71.54 +0.18 592 13,938 +359 Hover/Click
Nov24 230720 71.26 71.26 71.06 71.25 +0.16 263 17,779 -42 Hover/Click
Total Volume and Open Interest 899,364 1,768,189 -16,191  
e-miNY Crude Oil(NYM)
Sep23 230720 75.350 76.150 74.525 75.650 +0.350 11,779 1,435 +322  
Oct23 230720 75.075 75.950 74.375 75.425 +0.325 325 271 +20  
Nov23 230720 74.975 75.675 74.200 75.150 +0.300 6 38 +4  
Dec23 230720 74.800 75.375 73.950 74.850 +0.275 61 311 -34  
Jan24 230720 74.525 75.050 73.675 74.525 +0.250 0 28 +0  
Feb24 230720 74.025 74.400 73.900 74.175 +0.225 6 20 -3  
Mar24 230720 74.100 74.400 73.500 73.850 +0.200 9 10 -3  
Apr24 230720 73.200 73.600 73.200 73.525 +0.200 0 4 +0  
May24 230720 73.200 73.200 73.200 73.200 +0.200 0 2 +0  
Jun24 230720 73.000 73.000 72.250 72.875 +0.200 3 35 +2  
Total Volume and Open Interest 13,488 4,359 +76  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230720 264.34 267.36 261.84 266.44 +2.26 26,670 44,813 -4,847 Hover/Click
Sep23 230720 263.70 266.51 261.38 265.74 +2.19 36,860 73,659 -1,228 Hover/Click
Oct23 230720 262.60 265.37 260.49 264.68 +2.14 16,345 42,230 +2,021 Hover/Click
Nov23 230720 260.43 263.47 259.22 262.79 +2.05 7,167 34,332 +820 Hover/Click
Dec23 230720 258.38 261.28 256.80 260.60 +1.96 8,932 47,248 -58 Hover/Click
Jan24 230720 257.13 259.72 255.78 259.04 +1.91 2,886 16,105 +399 Hover/Click
Feb24 230720 255.23 257.63 254.28 257.20 +1.80 937 9,452 +116 Hover/Click
Mar24 230720 252.87 255.21 251.77 254.79 +1.64 1,197 14,845 -25 Hover/Click
Apr24 230720 251.32 251.92 249.28 251.78 +1.46 414 8,563 -14 Hover/Click
May24 230720 248.32 249.90 247.48 249.73 +1.33 257 3,987 +65 Hover/Click
Jun24 230720 246.61 248.91 245.58 248.16 +1.25 736 15,365 -46 Hover/Click
Jul24 230720 245.84 248.06 244.96 247.47 +1.19 84 1,999 +14 Hover/Click
Aug24 230720 247.01 247.01 247.01 247.01 +1.15 48 1,122 +10 Hover/Click
Sep24 230720 246.61 246.61 246.61 246.61 +1.13 38 1,813 +5 Hover/Click
Total Volume and Open Interest 102,748 331,790 -2,723  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230720 272.50 275.75 269.75 274.32 +2.27 50,807 60,391 -5,374 Hover/Click
Sep23 230720 268.02 270.87 265.39 269.67 +2.62 72,734 112,746 +4,232 Hover/Click
Oct23 230720 241.81 244.90 240.40 244.13 +2.51 33,249 65,938 +1,075 Hover/Click
Nov23 230720 232.86 235.43 231.45 234.92 +2.31 20,269 31,743 +739 Hover/Click
Dec23 230720 227.08 229.12 225.43 228.71 +2.05 18,175 31,069 +1,924 Hover/Click
Jan24 230720 223.69 225.90 222.46 225.55 +1.80 7,013 24,057 +883 Hover/Click
Feb24 230720 223.57 225.33 222.51 225.28 +1.75 3,121 9,502 +393 Hover/Click
Mar24 230720 224.75 226.33 223.31 226.27 +1.78 2,408 11,434 +443 Hover/Click
Apr24 230720 241.67 242.87 240.68 242.87 +1.62 600 4,898 +311 Hover/Click
May24 230720 240.96 242.22 240.08 242.22 +1.58 345 1,554 +74 Hover/Click
Total Volume and Open Interest 209,788 366,684 +5,069  
e-miNY RBOB Gasoline(NYM)
Aug23 230720 274.32 274.32 274.32 274.32 +2.27 1 2 +1  
Sep23 230720 269.67 269.67 269.67 269.67 +2.62        
Oct23 230720 244.13 244.13 244.13 244.13 +2.51        
Nov23 230720 234.92 234.92 234.92 234.92 +2.31        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug23 230720 2.629 2.789 2.617 2.757 +0.154 134,874 81,857 -17,453 Hover/Click
Sep23 230720 2.611 2.759 2.599 2.731 +0.146 101,524 330,891 +14,984 Hover/Click
Oct23 230720 2.709 2.849 2.699 2.823 +0.139 42,991 109,110 +1,974 Hover/Click
Nov23 230720 3.089 3.204 3.085 3.190 +0.109 22,928 93,293 -919 Hover/Click
Dec23 230720 3.483 3.585 3.480 3.573 +0.087 17,929 51,009 +1,188 Hover/Click
Jan24 230720 3.708 3.791 3.703 3.782 +0.072 18,875 85,397 +1,535 Hover/Click
Feb24 230720 3.656 3.710 3.629 3.697 +0.063 6,166 38,591 +822 Hover/Click
Mar24 230720 3.348 3.423 3.344 3.406 +0.061 6,968 72,066 -173 Hover/Click
Apr24 230720 3.074 3.142 3.071 3.129 +0.056 6,365 65,047 +589 Hover/Click
May24 230720 3.060 3.126 3.058 3.114 +0.051 2,753 32,601 +249 Hover/Click
Jun24 230720 3.172 3.220 3.159 3.206 +0.046 1,267 15,722 -121 Hover/Click
Jul24 230720 3.283 3.326 3.270 3.311 +0.039 1,597 14,354 +220 Hover/Click
Aug24 230720 3.328 3.369 3.318 3.355 +0.036 1,186 13,485 +108 Hover/Click
Sep24 230720 3.303 3.338 3.286 3.326 +0.038 1,589 12,740 +282 Hover/Click
Oct24 230720 3.378 3.416 3.361 3.403 +0.040 3,454 38,058 +584 Hover/Click
Nov24 230720 3.743 3.750 3.720 3.735 +0.033 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 230720 79.33 80.27 78.66 79.64 +0.18 366,473 320,431 -38,913 Hover/Click
Oct23 230720 79.22 80.16 78.58 79.52 +0.17 280,682 438,118 +14,554 Hover/Click
Nov23 230720 78.98 79.91 78.38 79.27 +0.16 161,155 270,822 +12,843 Hover/Click
Dec23 230720 78.70 79.62 78.13 78.99 +0.16 169,926 300,810 +3,414 Hover/Click
Jan24 230720 78.42 79.29 77.87 78.68 +0.16 53,837 111,694 +2,548 Hover/Click
Feb24 230720 78.07 78.95 77.59 78.35 +0.16 23,484 93,596 -432 Hover/Click
Mar24 230720 77.85 78.59 77.28 78.03 +0.16 23,683 89,586 -23 Hover/Click
Apr24 230720 77.56 78.30 77.00 77.74 +0.17 11,393 34,442 +1,825 Hover/Click
May24 230720 77.46 77.94 76.74 77.46 +0.16 8,132 33,531 -1,224 Hover/Click
Jun24 230720 77.02 77.72 76.44 77.19 +0.16 26,952 108,767 +985 Hover/Click
Jul24 230720 76.77 77.39 76.34 76.90 +0.15 2,815 20,579 +305 Hover/Click
Aug24 230720 76.71 77.10 76.16 76.62 +0.15 1,642 17,987 -130 Hover/Click
Sep24 230720 76.61 76.61 76.05 76.35 +0.14 1,758 29,103 -289 Hover/Click
Oct24 230720 76.25 76.45 76.07 76.08 +0.13 261 14,512 +5 Hover/Click
Total Volume and Open Interest 1,169,166 2,242,738 -1,763  
Gas Oil(ICE) Weekly Monthly
Aug23 230720 768.75 778.00 763.75 768.75 -7.50 56,704 135,767 -967 Hover/Click
Sep23 230720 763.75 773.00 758.75 763.75 -6.75 59,318 129,195 +7,479 Hover/Click
Oct23 230720 759.25 768.50 755.00 759.75 -6.75 29,382 97,971 +414 Hover/Click
Nov23 230720 751.25 759.50 747.00 751.25 -6.50 15,573 54,592 -540 Hover/Click
Dec23 230720 739.50 748.00 735.25 740.00 -6.00 21,423 101,673 +771 Hover/Click
Jan24 230720 734.50 742.50 731.50 735.00 -5.75 4,955 31,633 +1,199 Hover/Click
Feb24 230720 728.25 738.00 726.50 730.75 -5.50 1,846 21,417 +591 Hover/Click
Mar24 230720 724.75 732.75 723.00 726.50 -5.25 3,050 33,620 -135 Hover/Click
Apr24 230720 720.75 727.50 719.00 722.25 -5.25 517 12,985 +81 Hover/Click
May24 230720 717.50 724.75 716.75 719.00 -5.00 347 8,412 +108 Hover/Click
Total Volume and Open Interest 198,134 728,107 +9,521  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230720 75.15 76.16 74.52 75.65 +0.36 98,804 100,130 +3,107 Hover/Click
Oct23 230720 75.08 75.95 74.41 75.43 +0.32 67,173 79,675 +4,671 Hover/Click
Nov23 230720 74.85 75.69 74.20 75.16 +0.30 43,800 33,915 -3,130 Hover/Click
Dec23 230720 74.56 75.37 73.94 74.84 +0.27 41,887 93,690 -1,396 Hover/Click
Jan24 230720 74.38 74.97 73.68 74.52 +0.25 7,141 14,503 -75 Hover/Click
Feb24 230720 74.39 74.60 73.79 74.18 +0.22 2,005 8,572 +573 Hover/Click
Mar24 230720 74.13 74.26 73.48 73.86 +0.22 1,682 13,710 +172 Hover/Click
Apr24 230720 73.40 73.53 73.40 73.53 +0.21 1,092 6,640 +812 Hover/Click
May24 230720 73.21 73.21 73.21 73.21 +0.21 296 4,477 +70 Hover/Click
Jun24 230720 72.91 72.91 72.88 72.88 +0.21 5,556 38,281 -134 Hover/Click
Jul24 230720 72.52 72.52 72.52 72.52 +0.20 44 4,957 +31 Hover/Click
Aug24 230720 72.18 72.18 72.18 72.18 +0.19 19 4,489 +19 Hover/Click
Sep24 230720 71.84 71.84 71.84 71.84 +0.18 331 9,707 +18 Hover/Click
Oct24 230720 71.54 71.54 71.54 71.54 +0.18 0 2,036 +0 Hover/Click
Nov24 230720 71.25 71.25 71.25 71.25 +0.16 0 3,058 +0 Hover/Click
Dec24 230720 71.02 71.02 70.96 70.96 +0.14 4,262 42,337 +60 Hover/Click
Total Volume and Open Interest 295,487 527,903 -4,498  
US Dollar Index(ICE) Weekly Monthly
Sep23 230720 99.965 100.685 99.745 100.598 +0.610 19,202 40,558 +677 Hover/Click
Dec23 230720 99.620 100.310 99.440 100.283 +0.605 27 483 +1 Hover/Click
Mar24 230720 99.160 99.927 99.160 99.927 +0.605 0 4 +0 Hover/Click
Total Volume and Open Interest 19,229 41,045 +678  
Australian Dollar(CME) Weekly Monthly
Sep23 230720 67.86 68.60 67.79 67.94 +0.04 85,352 147,076 +523 Hover/Click
Dec23 230720 67.99 68.77 67.98 68.11 +0.02 119 962 +42 Hover/Click
Mar24 230720 68.24 68.89 68.24 68.24 unch 0 90 +0 Hover/Click
Total Volume and Open Interest 85,531 148,592 +556  
British Pound(CME) Weekly Monthly
Sep23 230720 129.40 129.68 128.43 128.61 -0.71 94,909 253,352 +3,827 Hover/Click
Dec23 230720 129.33 129.62 128.40 128.56 -0.71 219 11,068 -70 Hover/Click
Mar24 230720 128.48 129.21 128.48 128.48 -0.72 2 243 +2 Hover/Click
Total Volume and Open Interest 96,458 265,766 +3,977  
Canadian Dollar(CME) Weekly Monthly
Sep23 230720 76.04 76.29 75.85 75.95 -0.10 64,515 141,549 -371 Hover/Click
Dec23 230720 76.20 76.36 75.94 76.04 -0.10 78 3,513 +20 Hover/Click
Mar24 230720 76.22 76.44 76.12 76.12 -0.10 4 320 +0 Hover/Click
Jun24 230720 76.14 76.47 76.06 76.14 -0.10 2 74 +0 Hover/Click
Total Volume and Open Interest 64,696 145,676 -893  
Japanese Yen(CME) Weekly Monthly
Sep23 230720 72.28 72.54 71.82 71.97 -0.34 224,173 229,222 +1,795 Hover/Click
Dec23 230720 73.35 73.58 72.88 73.02 -0.34 144 1,088 +82 Hover/Click
Mar24 230720 74.13 74.59 74.13 74.13 -0.34 1 53 +0 Hover/Click
Total Volume and Open Interest 225,355 230,932 +1,886  
Swiss Franc(CME) Weekly Monthly
Sep23 230720 117.19 117.53 115.86 116.02 -1.17 24,427 42,579 +317 Hover/Click
Dec23 230720 118.39 118.63 117.00 117.17 -1.16 68 376 -3 Hover/Click
Mar24 230720 118.31 119.77 118.20 118.31 -1.19 3 128 +0 Hover/Click
Total Volume and Open Interest 24,512 43,213 +316  
EuroFX(CME) Weekly Monthly
Sep23 230720 112.36 112.62 111.51 111.58 -0.78 212,460 767,593 +8,534 Hover/Click
Dec23 230720 112.81 113.09 112.00 112.06 -0.78 974 9,671 +190 Hover/Click
Mar24 230720 112.95 113.50 112.59 112.60 -0.77 33 1,700 +1 Hover/Click
Total Volume and Open Interest 214,742 783,132 +9,029  
Mexican Peso(CME) Weekly Monthly
Sep23 230720 591.50 592.13 584.75 585.50 -5.13 34,784 237,935 +419 Hover/Click
Dec23 230720 576.25 581.38 575.25 575.63 -5.00 0 33 +0 Hover/Click
Total Volume and Open Interest 34,784 238,006 +419  
Brazilian Real(CME) Weekly Monthly
Aug23 230720 208.80 209.80 207.45 207.70 -0.80 7,851 45,374 -691  
Sep23 230720 207.60 208.00 206.25 206.50 -0.75 364 2,733 +45 Hover/Click
Oct23 230720 205.65 207.00 205.45 205.65 -0.80 0 38 +0  
Nov23 230720 204.80 204.80 204.80 204.80 -0.95        
Total Volume and Open Interest 8,215 48,146 -646  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230720 127~170 127~200 125~290 126~060 -1~160 268,887 1,247,719 +1,352 Hover/Click
Dec23 230720 127~230 127~230 126~070 126~150 -1~150 15 287 +10 Hover/Click
Mar24 230720 126~170 126~170 126~170 126~170 -1~150       Hover/Click
Total Volume and Open Interest 268,902 1,248,006 +1,362  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230720 112~285 112~310 112~000 112~045 -0~275 1,303,657 4,740,155 -11,057 Hover/Click
Dec23 230720 113~180 113~185 112~195 112~240 -0~285 1,878 6,500 +874 Hover/Click
Mar24 230720 113~125 113~125 113~125 113~125 -0~285 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 230720 107~226 107~244 107~034 107~074 -0~180 1,122,293 5,333,681 +21,324 Hover/Click
Dec23 230720 108~054 108~054 107~240 107~276 -0~186 225 299 +201 Hover/Click
Mar24 230720 108~162 108~162 108~162 108~162 -0~186       Hover/Click
Total Volume and Open Interest 1,122,518 5,333,980 +21,525  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230720 101~275 101~281 101~204 101~232 -0~050 482,010 3,654,770 -3,782 Hover/Click
Dec23 230720 102~151 102~151 102~065 102~102 -0~047 4 214 +1 Hover/Click
Mar24 230720 102~302 102~302 102~302 102~302 -0~047 0 2 +0 Hover/Click
Total Volume and Open Interest 482,014 3,654,986 -3,781  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230720 94.310 94.335 94.270 94.280 -0.020 49,650 176,461 +2,302  
Dec23 230720 94.160 94.200 94.090 94.095 -0.055 51,693 258,270 +6,423  
Mar24 230720 94.195 94.240 94.100 94.110 -0.075 38,380 178,414 +1,020  
Jun24 230720 94.370 94.400 94.230 94.245 -0.105 43,055 121,108 -1,797  
Sep24 230720 94.620 94.645 94.455 94.470 -0.130 36,589 89,760 +1,779  
Dec24 230720 94.900 94.915 94.720 94.735 -0.140 37,883 169,204 -461  
Mar25 230720 95.140 95.140 94.950 94.965 -0.140 26,980 80,647 -2  
Jun25 230720 95.310 95.315 95.140 95.155 -0.130 22,308 80,027 -393  
Sep25 230720 95.465 95.470 95.305 95.320 -0.115 13,395 42,047 -1,244  
Dec25 230720 95.590 95.595 95.440 95.460 -0.095 17,460 59,576 +1,562  
Mar26 230720 95.685 95.690 95.560 95.580 -0.080 10,388 43,668 -187  
Jun26 230720 95.750 95.795 95.665 95.690 -0.070 8,609 37,586 -76  
Sep26 230720 95.830 95.875 95.755 95.780 -0.060 3,870 19,343 +536  
Dec26 230720 95.900 95.955 95.830 95.860 -0.055 3,164 24,955 -57  
Mar27 230720 95.965 96.020 95.905 95.935 -0.045 2,669 17,237 -482  
Jun27 230720 96.015 96.075 95.970 95.995 -0.035 1,572 11,416 -117  
Sep27 230720 96.030 96.095 96.015 96.035 -0.030 603 5,389 +123  
Dec27 230720 96.085 96.115 96.065 96.065 -0.025 1,917 6,498 -77  
Total Volume and Open Interest 402,289 1,611,172 +6,946  
Ultra T-Bond(CBOT)
Sep23 230720 136~10 136~14 134~08 134~22 -1~24 146,025 1,513,717 +860  
Dec23 230720 136~23 136~23 136~17 136~23 -1~24 15 27 +13  
Mar24 230720 137~29 137~29 137~29 137~29 -1~24        
Total Volume and Open Interest 146,040 1,513,744 +873  
Ultra 10-Yr T-Note(CBOT)
Sep23 230720 119~000 119~030 117~265 118~005 -1~030 299,025 1,743,816 -6,581  
Dec23 230720 118~150 118~150 118~150 118~150 -1~025        
Mar24 230720 118~080 118~080 118~080 118~080 -1~025        
Total Volume and Open Interest 299,025 1,743,816 -6,581  
30 Day Federal Funds(CBOT)
Jul23 230720 94.885 94.885 94.882 94.885 +0.003 14,545 322,184 -675  
Aug23 230720 94.685 94.685 94.680 94.685 unch 46,352 379,296 +5,425  
Sep23 230720 94.670 94.670 94.665 94.670 unch 5,862 64,688 +875  
Oct23 230720 94.650 94.650 94.635 94.640 -0.010 43,168 251,610 +2,322  
Nov23 230720 94.600 94.600 94.570 94.585 -0.015 46,375 231,566 +6,104  
Dec23 230720 94.635 94.635 94.600 94.610 -0.025 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 230720 147.90 147.94 147.72 147.84 -0.03 1,163 16,506 +456 Hover/Click
Dec23 230720 147.74 147.74 147.74 147.74 -0.03 0 1 +0 Hover/Click
Mar24 230720 147.74 147.74 147.74 147.74 -0.03       Hover/Click
Total Volume and Open Interest 1,163 16,507 +456  
Euro-Buxl(EUREX)
Sep23 230720 138.00 138.16 136.00 136.50 -1.18 78,868 198,357 +5,645  
Dec23 230720 137.36 137.60 136.04 136.38 -1.20 24 37 +11  
Mar24 230720 136.00 136.00 136.00 136.00 -0.96        
Total Volume and Open Interest 78,892 198,394 +5,656  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230720 133.85 133.87 132.83 133.01 -0.69 777,511 1,222,980 +74,822 Hover/Click
Dec23 230720 133.08 133.08 132.38 132.49 -0.68 13 155 +6 Hover/Click
Mar24 230720 132.49 132.49 132.49 132.49 -0.69       Hover/Click
Total Volume and Open Interest 777,524 1,223,135 +74,828  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230720 116.09 116.09 115.58 115.64 -0.38 620,347 1,383,340 +52,058 Hover/Click
Dec23 230720 117.04 117.04 117.04 117.04 -0.38 0 8 +0 Hover/Click
Mar24 230720 116.64 116.64 116.64 116.64 -0.38       Hover/Click
Total Volume and Open Interest 620,347 1,383,348 +52,058  
Euro-Schatz(EUREX)
Sep23 230720 105.01 105.03 104.86 104.89 -0.13 574,829 1,838,397 +108,350  
Dec23 230720 105.21 105.21 105.21 105.21 -0.13 12 17 +10  
Mar24 230720 104.71 104.71 104.71 104.71 -0.14        
Total Volume and Open Interest 574,841 1,838,414 +108,360  
3-Mth Euribor(EUREX)
Sep23 230720 96.110 96.110 96.110 96.110 -0.010 0 69 +0  
Dec23 230720 96.040 96.040 96.040 96.040 -0.030 2 19 +0  
Mar24 230720 96.090 96.090 96.090 96.090 -0.050 0 125 +0  
Total Volume and Open Interest 2 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230720 97~14 97~20 96~12 96~19 -0~24 196,360 518,490 +2,432 Hover/Click
Dec23 230720 97~15 97~15 96~25 96~25 -1~01 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 230720 96.115 96.115 96.100 96.105 -0.015 174,505 588,858 +1,030  
Dec23 230720 96.060 96.060 96.025 96.040 -0.025 189,141 490,356 +15,186  
Mar24 230720 96.130 96.130 96.080 96.085 -0.050 145,571 487,136 -5,693  
Total Volume and Open Interest 1,192,554 3,655,108 +12,779  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230720 95.63 95.63 95.52 95.54 -0.08 22,269 225,981 +1,444  
Dec23 230720 95.51 95.52 95.36 95.39 -0.11 17,485 198,345 -20  
Mar24 230720 95.48 95.50 95.33 95.36 -0.12 11,907 144,100 +576  
Jun24 230720 95.53 95.55 95.38 95.41 -0.12 11,517 118,145 +1,677  
Sep24 230720 95.66 95.68 95.52 95.55 -0.11 6,801 99,833 +1,252  
Dec24 230720 95.83 95.83 95.68 95.72 -0.11 5,058 69,124 +571  
Mar25 230720 95.99 95.99 95.83 95.86 -0.12 2,685 38,317 +285  
Jun25 230720 96.11 96.11 95.96 95.99 -0.11 2,420 27,000 +861  
Sep25 230720 96.17 96.17 96.05 96.08 -0.11 337 1,341 -138  
Dec25 230720 96.22 96.22 96.10 96.14 -0.09 106 1,406 -95  
Total Volume and Open Interest 80,610 924,651 +6,388  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230720 96.15 96.16 96.02 96.06 -0.08 114,889 1,011,111 +3,306  
Dec23 230720 96.06 96.06 96.06 96.06 -0.08        
Total Volume and Open Interest 114,889 1,011,111 +3,306  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230720 96.22 96.24 96.07 96.10 -0.12 119,475 779,340 -1,890  
Dec23 230720 96.10 96.10 96.10 96.10 -0.12        
Total Volume and Open Interest 119,475 779,340 -1,890  
Gold(CMX) Weekly Monthly
Aug23 230720 1980.0 1989.8 1967.7 1970.9 -9.9 264,086 207,000 -12,180 Hover/Click
Oct23 230720 1998.7 2008.5 1987.1 1990.2 -9.7 6,091 19,869 +498 Hover/Click
Dec23 230720 2019.0 2028.6 2006.5 2009.8 -9.8 49,124 234,622 +6,814 Hover/Click
Feb24 230720 2038.0 2047.9 2028.4 2030.2 -9.8 1,544 10,964 +188 Hover/Click
Apr24 230720 2065.3 2065.3 2048.7 2049.7 -9.9 230 5,073 -43 Hover/Click
Jun24 230720 2082.2 2082.2 2068.0 2068.6 -10.0 107 2,343 +17 Hover/Click
Aug24 230720 2085.6 2086.1 2085.4 2086.1 -10.0 11 460 +3 Hover/Click
Oct24 230720 2101.9 2101.9 2101.9 2101.9 -9.9 9 44 +0 Hover/Click
Dec24 230720 2128.0 2128.0 2116.9 2116.9 -9.9 17 815 +6 Hover/Click
Feb25 230720 2132.5 2132.5 2132.5 2132.5 -9.9       Hover/Click
Apr25 230720 2151.6 2151.6 2151.6 2151.6 -9.9       Hover/Click
Jun25 230720 2158.4 2158.4 2158.4 2158.4 -9.9 0 290 +0 Hover/Click
Total Volume and Open Interest 321,798 482,104 -4,615  
Silver(CMX) Weekly Monthly
Jul23 230720 2528.0 2528.0 2480.5 2480.5 -41.4 657 819 +630 Hover/Click
Sep23 230720 2534.5 2547.5 2489.5 2496.2 -42.5 60,828 124,883 +520 Hover/Click
Dec23 230720 2568.0 2582.0 2524.5 2531.0 -42.6 2,014 16,954 +454 Hover/Click
Mar24 230720 2605.5 2610.0 2566.5 2567.1 -42.5 192 2,667 +56 Hover/Click
May24 230720 2589.0 2589.0 2589.0 2589.0 -42.5 11 347 +5 Hover/Click
Jul24 230720 2611.4 2611.4 2611.4 2611.4 -42.1 9 262 +0 Hover/Click
Sep24 230720 2633.2 2633.2 2633.2 2633.2 -41.6 0 12 +0 Hover/Click
Total Volume and Open Interest 63,791 146,863 +1,673  
Platinum(NYMEX) Weekly Monthly
Jul23 230720 954.7 954.7 954.7 954.7 -20.7       Hover/Click
Oct23 230720 983.1 987.0 961.6 964.1 -20.7 19,108 62,727 -532 Hover/Click
Jan24 230720 988.6 991.6 968.5 970.2 -20.5 232 2,775 -74 Hover/Click
Apr24 230720 986.0 996.6 975.4 975.8 -20.2 107 281 -8 Hover/Click
Total Volume and Open Interest 19,447 65,834 -639  
Palladium(NYMEX) Weekly Monthly
Sep23 230720 1303.50 1310.00 1262.00 1275.30 -32.10 2,230 14,974 +125 Hover/Click
Dec23 230720 1313.00 1316.00 1278.00 1287.10 -31.00 146 953 +89 Hover/Click
Mar24 230720 1298.80 1298.80 1298.80 1298.80 -31.00 1 88 +0 Hover/Click
Total Volume and Open Interest 2,377 16,017 +214  
Copper(CMX) Weekly Monthly
Jul23 230720 382.55 387.30 381.20 381.75 +1.80 492 1,254 -284 Hover/Click
Sep23 230720 381.55 388.85 381.10 383.45 +2.05 61,151 118,677 +849 Hover/Click
Dec23 230720 383.30 390.60 383.10 385.55 +2.15 8,841 57,465 +1,921 Hover/Click
Mar24 230720 385.60 391.60 385.60 386.80 +2.35 2,135 25,277 +134 Hover/Click
May24 230720 385.60 391.90 385.60 387.50 +2.55 301 4,830 +91 Hover/Click
Total Volume and Open Interest 73,432 216,862 +2,908  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230720 35237 35549 35192 35401 +148 155,188 101,919 +3,646 Hover/Click
Dec23 230720 35524 35868 35520 35724 +154 85 336 +30 Hover/Click
Mar24 230720 35934 36059 35934 35934 +148 1 10 +1 Hover/Click
Jun24 230720 35991 36011 35991 35991 +161 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 230720 4593.25 4594.25 4557.25 4565.50 -31.50 1,301,460 2,259,917 +15,711 Hover/Click
Dec23 230720 4640.00 4644.00 4607.75 4615.50 -32.00 1,062 15,332 +208 Hover/Click
Mar24 230720 4691.25 4695.00 4661.25 4668.25 -31.50 211 2,215 +119 Hover/Click
Jun24 230720 4719.00 4719.00 4719.00 4719.00 -31.25 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 230720 15922.75 15925.75 15547.00 15592.25 -367.00 633,272 257,156 +854 Hover/Click
Dec23 230720 16119.75 16123.25 15745.00 15788.00 -370.75 1,577 6,820 +62 Hover/Click
Mar24 230720 16000.00 16000.00 15972.25 15980.00 -370.00 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 230720 2742.70 2754.70 2718.50 2729.00 -15.50 8,842 38,396 -46 Hover/Click
Dec23 230720 2744.90 2769.50 2744.90 2744.90 -14.70       Hover/Click
Mar24 230720 2765.20 2765.20 2765.20 2765.20 -14.10       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 51,338 67,440 -13,179  
Aug23 230720 15.86 16.12 15.60 15.85 -0.06 76,716 214,730 +13,369  
Sep23 230720 17.33 17.57 17.15 17.27 -0.08 24,745 78,660 +2,654  
Oct23 230720 17.92 18.18 17.80 17.95 -0.01 12,256 33,948 +2,781  
Total Volume and Open Interest 184,802 438,936 +6,078  
S & P 600(CME)
Sep23 230720 1266.80 1266.80 1264.90 1266.80 -10.00        
Dec23 230720 1276.30 1276.30 1276.30 1276.30 -10.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230720 1998.10 2007.00 1971.10 1980.10 -17.20 169,427 524,138 -953 Hover/Click
Dec23 230720 2017.40 2026.30 1992.00 2000.10 -17.10 98 1,969 +45 Hover/Click
Mar24 230720 2015.30 2042.60 2012.90 2018.50 -18.10 1 3 +0 Hover/Click
Total Volume and Open Interest 169,526 526,110 -908  
Nikkei 225(CME)
Sep23 230720 32900 32920 32280 32370 -555 9,159 16,004 -96  
Dec23 230720 32600 32600 32190 32275 -560 14 41 +6  
Total Volume and Open Interest 9,173 16,045 -90  
Nikkei 225(SGX) Weekly Monthly
Sep23 230720 32990 33045 32385 32400 -610 37,638 119,796 +1,552  
Dec23 230720 32725 32725 32175 32175 -610 11 9,325 +13  
Mar24 230720 32110 32110 32110 32110 -605 0 581 +0  
Total Volume and Open Interest 37,649 140,630 +1,565  
Nikkei 225 Mini(JPX)
Sep23 230720 33035 33050 32410 32410 -570 1,090,160 411,432 -4,052  
Dec23 230720 32790 32810 32180 32180 -570 26,393 15,843 +157  
Mar24 230720 32720 32730 32110 32110 -560 2,842 3,795 +143  
Total Volume and Open Interest 1,177,623 476,681 -180,594  
Nikkei 225(JPX)
Sep23 230720 33040 33040 32410 32410 -570 68,285 199,861 -716  
Dec23 230720 32800 32810 32180 32180 -570 647 41,491 -239  
Mar24 230720 32650 32680 32110 32110 -560 22 4,562 +12  
Total Volume and Open Interest 68,954 291,798 -943  
Nikkei 225(CME) Yen
Sep23 230720 32855 32875 32235 32330 -550 32,522 51,366 +1,355  
Dec23 230720 32135 32135 32025 32100 -550 2 18 +0  
Mar24 230720 32050 32050 32050 32050 -550        
Total Volume and Open Interest 32,524 51,387 +1,355  
Nikkei 225(CME) e-Mini Yen
Sep23 230720 32330 32330 32330 32330 -550        
Dec23 230720 32100 32100 32100 32100 -550        
Mar24 230720 32050 32050 32050 32050 -550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230720 7331.5 7400.0 7302.5 7386.5 +56.5 156,436 203,691 +14,048  
Aug23 230720 7358.0 7420.5 7321.5 7406.5 +56.5 123,178 45,216 +35,760  
Sep23 230720 7425.0 7427.0 7418.5 7427.0 +56.0 469 5,403 +45  
Dec23 230720 7479.5 7479.5 7479.5 7479.5 +57.0        
Mar24 230720 7547.0 7547.0 7547.0 7547.0 +59.5        
Jun24 230720 7457.0 7457.0 7457.0 7457.0 +60.5        
Total Volume and Open Interest 280,083 254,311 +49,853  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230720 18917 19248 18898 18954 +46 97,474 106,225 +682  
Aug23 230720 18989 19270 18943 18999 +51 1,468 3,273 +668  
Sep23 230720 18975 19288 18950 18992 +47 200 4,236 +31  
Total Volume and Open Interest 99,227 123,982 +1,404  
DAX(EUREX) Weekly Monthly
Sep23 230720 16199.0 16330.0 16142.0 16298.0 +74.0 41,625 67,294 -1,973  
Dec23 230720 16454.0 16454.0 16454.0 16454.0 +76.0 13 87 +0  
Mar24 230720 16622.0 16622.0 16622.0 16622.0 +79.0        
Total Volume and Open Interest 41,638 67,381 -1,973  
Mini-DAX(EUREX)
Sep23 230720 16190.0 16331.0 16142.0 16298.0 +74.0 34,863 9,566 +542  
Dec23 230720 16352.0 16454.0 16323.0 16454.0 +76.0 16 68 +10  
Mar24 230720 16622.0 16622.0 16622.0 16622.0 +79.0 0 1 +0  
Total Volume and Open Interest 34,879 9,635 +552  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230720 4376 4402 4361 4395 +8 554,527 3,035,994 -29,310  
Dec23 230720 4395 4423 4395 4423 +7 288 74,079 +262  
Mar24 230720 4455 4455 4455 4455 +7 0 14,396 +0  
Total Volume and Open Interest 554,815 3,140,680 -29,048  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230720 11157 11248 11114 11243 +86 24,769 141,235 +766  
Dec23 230720 11233 11278 11233 11278 +87 6 692 +2  
Mar24 230720 11230 11230 11230 11230 +88 2 94 +0  
Total Volume and Open Interest 24,777 142,021 +768  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230720 7565.00 7655.50 7565.00 7644.00 +49.50 83,013 562,289 +4,391  
Dec23 230720 7701.00 7708.50 7701.00 7708.50 +49.50 0 455 +0  
Mar24 230720 7756.50 7756.50 7756.50 7756.50 +49.50 0 7 +0  
Total Volume and Open Interest 83,013 563,009 +4,391  
SPI 200(SFE) Weekly Monthly
Sep23 230720 7289.0 7338.0 7265.0 7276.0 -8.0 35,781 239,964 -4,617  
Dec23 230720 7335.0 7380.0 7321.0 7321.0 -8.0 0 494 +0  
Mar24 230720 7254.0 7254.0 7254.0 7254.0 -8.0        
Total Volume and Open Interest 35,949 241,530 -4,475  
FTSE MIB(ISE)
Sep23 230720 28745.00 28945.00 28660.00 28896.00 +101.00 9,790 88,062 -105  
Dec23 230720 28890.00 28960.00 28780.00 28931.00 +99.00 15 605 +6  
Mar24 230720 28826.00 28826.00 28826.00 28826.00 +99.00        
Total Volume and Open Interest 9,805 88,667 -99  
KOSPI 200(KFE)
Sep23 230720 342.35 344.95 342.10 343.30 -1.10 193,821 284,418 -2,436  
Dec23 230720 344.45 346.70 344.00 345.25 -1.20 282 25,461 +422  
Mar24 230720 345.15 345.15 345.15 345.15 +0.15 0 14,511 +0  
Total Volume and Open Interest 194,103 345,562 -1,914  
GSCI(CME) Weekly Monthly
Aug23 230720 571.00 572.35 566.65 567.90 -4.05 1 568 +0  
Sep23 230720 570.40 570.40 570.40 570.40 -4.05        
Oct23 230720 572.90 572.90 572.90 572.90 +0.95        
Total Volume and Open Interest 1 568 -32  
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