Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230724 1507.50 1537.00 1500.00 1523.25 +22.25 28,198 53,254 -2,820 Hover/Click
Sep23 230724 1435.25 1467.50 1434.25 1453.25 +24.25 19,042 52,976 +1,873 Hover/Click
Nov23 230724 1410.00 1435.00 1401.50 1424.50 +22.75 105,837 311,603 +2,452 Hover/Click
Jan24 230724 1415.25 1441.00 1407.50 1430.50 +22.25 16,453 70,104 +181 Hover/Click
Mar24 230724 1402.00 1428.25 1397.00 1418.75 +21.00 15,603 84,950 +1,647 Hover/Click
May24 230724 1396.50 1420.75 1391.50 1411.75 +20.25 11,430 53,427 +2,355 Hover/Click
Jul24 230724 1390.00 1414.50 1386.00 1406.50 +20.25 3,395 26,717 +688 Hover/Click
Aug24 230724 1370.00 1387.25 1363.50 1381.50 +19.75 188 1,440 +16 Hover/Click
Sep24 230724 1327.50 1338.25 1327.50 1333.00 +19.00 98 1,065 +9 Hover/Click
Nov24 230724 1297.00 1319.00 1294.25 1314.00 +19.75 2,261 15,191 +81 Hover/Click
Jan25 230724 1301.50 1321.00 1301.50 1317.00 +19.50 63 210 +20 Hover/Click
Mar25 230724 1303.25 1303.25 1303.25 1303.25 +19.50 0 11 +0 Hover/Click
May25 230724 1293.75 1295.75 1293.75 1293.75 +19.25 0 943 +0 Hover/Click
Jul25 230724 1295.75 1295.75 1295.75 1295.75 +19.00 0 82 +0 Hover/Click
Total Volume and Open Interest 202,578 672,315 +6,508  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230724 445.30 451.80 443.00 447.30 +4.50 22,301 51,095 -3,030 Hover/Click
Sep23 230724 428.70 435.00 426.20 430.40 +4.10 18,580 74,595 +1,594 Hover/Click
Oct23 230724 414.00 418.70 410.50 414.90 +3.40 13,469 53,669 +3,042 Hover/Click
Dec23 230724 412.50 415.20 407.20 411.60 +3.10 49,021 193,505 +3,804 Hover/Click
Jan24 230724 408.10 409.90 402.30 406.80 +3.10 7,230 50,147 +1,344 Hover/Click
Mar24 230724 400.20 400.70 394.10 398.20 +2.40 3,435 29,943 +128 Hover/Click
May24 230724 394.60 394.90 388.70 392.40 +1.60 1,635 16,789 +295 Hover/Click
Jul24 230724 392.60 393.00 386.50 390.10 +1.10 584 8,746 +71 Hover/Click
Aug24 230724 385.00 388.10 382.10 385.50 +1.00 77 2,079 +11 Hover/Click
Sep24 230724 378.80 382.20 376.40 379.70 +1.20 47 1,728 +7 Hover/Click
Total Volume and Open Interest 116,522 486,025 +7,305  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230724 69.73 72.81 69.62 71.99 +2.59 31,842 58,249 -1,761 Hover/Click
Sep23 230724 66.30 69.12 66.10 68.21 +2.19 26,650 64,609 +1,560 Hover/Click
Oct23 230724 64.05 66.65 63.71 65.81 +2.07 13,223 49,636 -173 Hover/Click
Dec23 230724 63.13 65.58 62.62 64.74 +1.94 55,315 192,769 +1,203 Hover/Click
Jan24 230724 62.49 65.09 62.24 64.34 +1.92 10,146 45,859 -168 Hover/Click
Mar24 230724 62.21 64.53 61.80 63.84 +1.88 5,248 35,805 +88 Hover/Click
May24 230724 61.57 64.03 61.39 63.42 +1.89 3,183 20,619 +57 Hover/Click
Jul24 230724 61.13 63.54 60.95 63.00 +1.91 1,994 22,357 +463 Hover/Click
Aug24 230724 61.47 62.34 61.47 62.15 +1.82 220 2,182 +16 Hover/Click
Sep24 230724 61.10 61.23 61.06 61.23 +1.75 139 1,637 +49 Hover/Click
Total Volume and Open Interest 148,260 501,002 +1,399  
Canola(WCE) Weekly Monthly
Nov23 230724 825.8 841.2 821.7 830.0 +4.2 19,414 140,061 -438 Hover/Click
Jan24 230724 823.0 842.2 822.4 831.6 +6.0 7,328 44,586 +2,582 Hover/Click
Mar24 230724 824.6 841.2 821.4 830.4 +8.9 2,345 17,807 +480 Hover/Click
May24 230724 815.2 833.5 813.4 822.5 +9.8 624 6,941 +359 Hover/Click
Jul24 230724 809.2 822.6 805.8 813.1 +10.7 144 3,495 +60 Hover/Click
Total Volume and Open Interest 29,951 215,002 +3,062  
Corn(CBOT) Weekly Monthly
Sep23 230724 534.00 564.50 531.50 560.50 +33.50 123,962 398,589 -3,938 Hover/Click
Dec23 230724 543.00 572.25 540.25 568.25 +32.00 196,636 576,124 +6,275 Hover/Click
Mar24 230724 553.75 582.75 551.25 578.25 +30.75 34,395 126,870 +134 Hover/Click
May24 230724 561.00 587.50 557.75 583.25 +29.25 10,253 42,716 +971 Hover/Click
Jul24 230724 561.00 587.25 559.50 583.50 +27.25 10,975 67,472 +284 Hover/Click
Sep24 230724 535.00 554.25 535.00 552.25 +19.50 1,459 12,767 +75 Hover/Click
Dec24 230724 532.25 547.25 530.00 545.00 +16.50 6,985 52,710 +1,624 Hover/Click
Mar25 230724 548.00 554.75 542.75 553.25 +15.50 33 1,507 +3 Hover/Click
May25 230724 544.75 558.50 544.75 557.25 +15.00 3 81 +1 Hover/Click
Jul25 230724 558.75 560.50 558.75 558.75 +15.00 3 194 +1 Hover/Click
Total Volume and Open Interest 384,807 1,281,484 +5,478  
Wheat(CBOT) Weekly Monthly
Sep23 230724 702.00 757.50 698.75 757.50 +60.00 136,382 141,840 -1,668 Hover/Click
Dec23 230724 721.75 777.75 719.25 777.50 +59.75 73,442 94,578 +2,488 Hover/Click
Mar24 230724 737.50 794.50 735.75 792.00 +57.50 18,718 35,800 +1,887 Hover/Click
May24 230724 748.25 801.25 748.25 794.75 +53.50 10,656 12,870 +267 Hover/Click
Jul24 230724 746.25 793.75 744.75 786.75 +47.75 7,712 16,171 -266 Hover/Click
Sep24 230724 750.00 790.25 749.50 786.50 +43.75 1,012 1,643 +65 Hover/Click
Total Volume and Open Interest 248,992 307,803 +3,009  
Wheat(KCBT) Weekly Monthly
Sep23 230724 861.75 920.25 860.50 918.50 +58.25 28,544 77,534 -958 Hover/Click
Dec23 230724 869.75 926.75 867.00 925.25 +58.50 19,572 57,371 +270 Hover/Click
Mar24 230724 861.50 921.25 861.00 918.50 +57.25 9,773 30,794 +623 Hover/Click
May24 230724 858.50 909.75 852.50 908.50 +55.75 1,489 4,037 +318 Hover/Click
Jul24 230724 823.00 865.50 823.00 865.00 +46.00 835 3,977 +141 Hover/Click
Sep24 230724 820.00 854.50 820.00 853.75 +40.50 128 980 +18 Hover/Click
Dec24 230724 838.25 852.25 838.25 851.75 +37.00 59 798 +11 Hover/Click
Total Volume and Open Interest 60,414 175,619 +432  
Wheat(MGE) Weekly Monthly
Sep23 230724 887.00 946.00 886.50 936.00 +49.00 8,127 31,033 -208 Hover/Click
Dec23 230724 897.00 952.75 896.50 944.50 +48.00 3,072 15,880 +60 Hover/Click
Mar24 230724 902.75 952.75 902.75 947.00 +45.50 661 4,025 +28 Hover/Click
May24 230724 909.25 937.25 909.25 935.25 +38.25 91 334 +33 Hover/Click
Jul24 230724 899.75 909.50 899.75 909.00 +34.25 43 146 -10 Hover/Click
Sep24 230724 840.00 865.25 840.00 865.25 +31.75 98 315 +33 Hover/Click
Total Volume and Open Interest 12,104 51,830 -60  
Oats(CBOT) Weekly Monthly
Sep23 230724 442.50 453.00 439.00 450.25 +11.75 126 1,285 +29 Hover/Click
Dec23 230724 457.50 471.75 457.50 470.75 +15.50 453 2,566 +111 Hover/Click
Mar24 230724 480.00 481.25 480.00 481.25 +12.25 27 310 -19 Hover/Click
May24 230724 485.50 485.50 485.50 485.50 +9.75 0 6 +0 Hover/Click
Total Volume and Open Interest 607 4,175 +121  
Rough Rice(CBOT) Weekly Monthly
Sep23 230724 15.90 16.21 15.90 16.19 +0.30 1,231 7,975 +535 Hover/Click
Nov23 230724 16.01 16.29 16.01 16.28 +0.28 155 1,145 +74 Hover/Click
Jan24 230724 16.15 16.43 16.15 16.43 +0.30 11 95 +7 Hover/Click
Mar24 230724 16.30 16.50 16.30 16.50 +0.27       Hover/Click
Total Volume and Open Interest 1,397 9,218 +616  
Live Cattle(CME) Weekly Monthly
Aug23 230724 179.000 180.380 178.550 178.750 -1.285 23,436 59,030 -3,696 Hover/Click
Oct23 230724 180.750 182.185 180.100 180.300 -1.600 34,834 146,804 +2,393 Hover/Click
Dec23 230724 184.185 186.035 183.750 184.330 -0.855 15,493 65,601 +223 Hover/Click
Feb24 230724 187.380 189.900 187.100 188.650 +0.320 10,781 34,341 -141 Hover/Click
Apr24 230724 189.650 192.330 189.350 191.400 +0.865 6,928 23,737 +24 Hover/Click
Jun24 230724 182.580 186.000 182.285 185.300 +1.815 5,605 17,903 +146 Hover/Click
Total Volume and Open Interest 98,915 352,394 -988  
Feeder Cattle(CME) Weekly Monthly
Aug23 230724 243.650 245.535 242.080 243.250 -2.685 9,604 19,659 -1,772 Hover/Click
Sep23 230724 246.800 249.185 245.785 246.630 -2.655 5,877 15,512 +610 Hover/Click
Oct23 230724 248.550 251.250 247.485 248.685 -2.315 3,265 8,769 -19 Hover/Click
Nov23 230724 249.000 251.850 247.500 249.450 -1.800 1,790 6,790 -212 Hover/Click
Jan24 230724 247.100 250.185 245.785 248.380 -1.020 1,256 6,132 +145 Hover/Click
Mar24 230724 247.630 250.750 246.785 249.100 -0.750 598 1,781 -44 Hover/Click
Apr24 230724 250.000 253.000 249.785 252.100 -0.335 167 873 +12 Hover/Click
Total Volume and Open Interest 22,627 60,215 -1,247  
Lean Hogs(CME) Weekly Monthly
Aug23 230724 101.000 101.400 99.950 100.100 -0.580 15,221 31,586 -1,470 Hover/Click
Oct23 230724 84.030 84.530 82.200 82.650 -1.600 21,479 77,614 +3,058 Hover/Click
Dec23 230724 76.850 77.130 75.250 75.700 -1.130 9,289 43,559 +549 Hover/Click
Feb24 230724 80.930 81.300 79.850 80.200 -0.730 4,892 24,463 +649 Hover/Click
Apr24 230724 85.200 85.680 84.500 84.830 -0.320 2,240 14,428 +248 Hover/Click
May24 230724 89.050 89.330 88.350 88.650 -0.080 20 653 +4  
Jun24 230724 95.280 95.800 94.780 95.130 unch 869 6,018 +238 Hover/Click
Jul24 230724 95.830 96.080 95.100 95.480 -0.020 269 1,220 +131 Hover/Click
Total Volume and Open Interest 54,452 200,828 +3,410  
Class III Milk(CME) Weekly Monthly
Jul23 230724 13.80 13.82 13.77 13.77 -0.04 250 7,245 +58 Hover/Click
Aug23 230724 16.75 17.46 16.55 17.46 +0.75 1,117 6,821 +52 Hover/Click
Sep23 230724 17.75 18.42 17.67 18.42 +0.75 615 4,893 +18 Hover/Click
Oct23 230724 18.35 18.97 18.32 18.97 +0.75 225 2,537 +66 Hover/Click
Nov23 230724 18.65 19.22 18.62 19.22 +0.75 74 1,807 -2 Hover/Click
Dec23 230724 18.55 19.13 18.48 19.05 +0.67 26 1,560 +9 Hover/Click
Jan24 230724 18.39 18.85 18.39 18.84 +0.59 37 552 +21 Hover/Click
Feb24 230724 18.36 18.81 18.36 18.79 +0.61 40 454 +22 Hover/Click
Mar24 230724 18.40 18.74 18.40 18.72 +0.50 44 448 +22 Hover/Click
Apr24 230724 18.25 18.62 18.25 18.62 +0.47 29 290 +3 Hover/Click
May24 230724 18.24 18.55 18.24 18.55 +0.38 19 281 +4 Hover/Click
Jun24 230724 18.50 18.71 18.50 18.71 +0.53 111 352 +61 Hover/Click
Jul24 230724 18.48 18.53 18.48 18.48 +0.23 2 113 +0 Hover/Click
Total Volume and Open Interest 2,741 27,801 +440  
Cocoa(ICE) Weekly Monthly
Sep23 230724 3410 3425 3391 3417 +2 18,330 149,834 +162 Hover/Click
Dec23 230724 3398 3418 3385 3412 +8 12,494 114,771 +1,472 Hover/Click
Mar24 230724 3381 3398 3367 3394 +10 3,216 56,778 -239 Hover/Click
May24 230724 3353 3370 3340 3368 +11 1,356 16,591 +265 Hover/Click
Jul24 230724 3318 3340 3313 3339 +11 523 10,651 +112 Hover/Click
Sep24 230724 3289 3305 3279 3305 +11 266 5,006 +19 Hover/Click
Dec24 230724 3251 3262 3251 3261 +10 52 1,706 -13 Hover/Click
Total Volume and Open Interest 36,254 355,663 +1,795  
Coffee "C"(ICE) Weekly Monthly
Sep23 230724 161.15 165.45 161.05 163.00 +1.15 19,005 89,745 +62 Hover/Click
Dec23 230724 160.55 165.00 160.55 163.30 +1.75 10,291 58,396 +869 Hover/Click
Mar24 230724 161.50 165.80 161.50 164.35 +2.10 4,222 24,348 +146 Hover/Click
May24 230724 163.10 166.85 163.10 165.55 +2.25 1,477 10,803 +103 Hover/Click
Jul24 230724 164.55 167.70 164.55 166.55 +2.40 516 5,110 -13 Hover/Click
Sep24 230724 165.65 168.75 165.65 167.75 +2.60 271 3,286 +11 Hover/Click
Total Volume and Open Interest 35,975 198,235 +1,252  
Orange Juice(ICE) Weekly Monthly
Sep23 230724 299.10 309.90 299.10 305.70 +5.80 558 7,774 +59 Hover/Click
Nov23 230724 284.00 294.05 284.00 289.90 +5.75 299 1,171 +104 Hover/Click
Jan24 230724 275.00 283.00 275.00 280.95 +5.80 166 556 +20 Hover/Click
Mar24 230724 266.80 266.80 266.80 266.80 +6.10 6 30 +5 Hover/Click
May24 230724 249.00 249.85 249.00 249.85 +3.65 0 7 +0 Hover/Click
Jul24 230724 243.45 243.45 243.45 243.45 +3.55       Hover/Click
Total Volume and Open Interest 1,029 9,538 +188  
Sugar #11(ICE) Weekly Monthly
Oct23 230724 25.00 25.30 24.84 24.92 -0.09 53,033 383,207 +2,896 Hover/Click
Mar24 230724 25.09 25.37 24.96 25.05 -0.04 24,689 223,146 +2,182 Hover/Click
May24 230724 23.58 23.84 23.50 23.60 +0.01 8,722 93,639 -556 Hover/Click
Jul24 230724 22.70 22.90 22.61 22.74 +0.04 7,092 94,401 +122 Hover/Click
Oct24 230724 22.09 22.26 22.00 22.15 +0.06 2,115 46,023 +646 Hover/Click
Mar25 230724 21.72 21.90 21.66 21.82 +0.08 671 24,587 -15 Hover/Click
May25 230724 20.27 20.38 20.21 20.36 +0.08 164 6,398 +27 Hover/Click
Jul25 230724 19.42 19.47 19.27 19.45 +0.05 223 7,582 +139 Hover/Click
Total Volume and Open Interest 96,835 888,259 +5,465  
London Cocoa(LCE) Weekly Monthly
Sep23 230724 2575 2588 2562 2582 +5 6,142 83,306 -340 Hover/Click
Dec23 230724 2563 2578 2549 2573 +11 8,124 68,707 +1,257 Hover/Click
Mar24 230724 2530 2537 2512 2533 +12 4,382 110,085 -403 Hover/Click
May24 230724 2485 2500 2476 2497 +11 3,234 30,944 -352 Hover/Click
Jul24 230724 2446 2462 2440 2458 +11 1,033 18,994 +450 Hover/Click
Sep24 230724 2422 2438 2416 2433 +12 610 9,002 +333 Hover/Click
Dec24 230724 2398 2401 2396 2399 +12 94 6,185 +19 Hover/Click
Total Volume and Open Interest 23,619 328,687 +964  
London Sugar(LCE) Weekly Monthly
Oct23 230724 699.30 705.00 697.70 699.30 -2.30 5,856 37,727 +482 Hover/Click
Dec23 230724 690.90 696.70 689.50 691.20 -1.50 1,960 19,820 +378 Hover/Click
Mar24 230724 678.40 684.80 677.10 680.00 +0.70 1,140 11,203 +55 Hover/Click
May24 230724 661.20 668.30 660.70 664.10 +1.60 677 8,434 +218 Hover/Click
Aug24 230724 638.40 642.20 637.60 639.20 +1.90 110 2,976 -45 Hover/Click
Total Volume and Open Interest 9,880 84,648 +1,115  
Cotton(ICE) Weekly Monthly
Oct23 230724 84.76 85.80 84.76 85.58 +0.50 4 88 +1 Hover/Click
Dec23 230724 84.48 85.50 84.01 85.16 +0.68 22,751 126,790 +1,502 Hover/Click
Mar24 230724 84.50 85.40 84.00 85.15 +0.72 4,950 30,121 +232 Hover/Click
May24 230724 84.19 85.36 84.06 85.10 +0.62 1,494 8,041 +210 Hover/Click
Jul24 230724 83.97 85.05 83.90 84.80 +0.53 876 5,700 +148 Hover/Click
Oct24 230724 81.70 81.70 81.70 81.70 +0.33       Hover/Click
Total Volume and Open Interest 30,730 184,729 +2,585  
Crude Oil(NYM) Weekly Monthly
Sep23 230724 77.01 79.28 76.44 78.74 +1.67 340,962 382,192 -8,728 Hover/Click
Oct23 230724 76.62 78.89 76.16 78.40 +1.62 108,501 192,966 -8,184 Hover/Click
Nov23 230724 76.29 78.45 75.84 78.02 +1.57 64,181 115,215 +11,499 Hover/Click
Dec23 230724 75.75 77.97 75.47 77.58 +1.51 95,286 220,692 +5,395 Hover/Click
Jan24 230724 75.30 77.49 75.10 77.13 +1.46 24,888 68,388 -958 Hover/Click
Feb24 230724 75.01 77.01 74.70 76.69 +1.41 12,803 42,606 +1,312 Hover/Click
Mar24 230724 74.60 76.60 74.34 76.27 +1.37 12,986 65,389 -1,222 Hover/Click
Apr24 230724 74.11 76.16 74.01 75.87 +1.34 2,352 26,138 +101 Hover/Click
May24 230724 73.68 75.69 73.65 75.47 +1.30 1,795 23,563 -151 Hover/Click
Jun24 230724 73.40 75.36 73.26 75.06 +1.26 17,937 121,798 -507 Hover/Click
Jul24 230724 73.06 74.91 72.94 74.66 +1.25 565 22,697 +47 Hover/Click
Aug24 230724 72.77 74.30 72.54 74.26 +1.22 316 15,249 +98 Hover/Click
Sep24 230724 73.54 73.91 72.39 73.88 +1.20 3,859 38,877 -1,722 Hover/Click
Oct24 230724 73.51 73.52 73.47 73.52 +1.18 149 13,992 +11 Hover/Click
Nov24 230724 73.17 73.17 73.17 73.17 +1.16 288 17,821 +24 Hover/Click
Dec24 230724 71.41 73.07 71.23 72.83 +1.13 19,807 124,452 -2,374 Hover/Click
Total Volume and Open Interest 714,294 1,684,923 -22,837  
e-miNY Crude Oil(NYM)
Sep23 230724 76.825 79.275 76.450 78.750 +1.675 10,648 1,429 +59  
Oct23 230724 76.450 78.875 76.175 78.400 +1.625 494 358 +18  
Nov23 230724 76.350 78.425 75.850 78.025 +1.575 20 39 +1  
Dec23 230724 75.600 77.950 75.500 77.575 +1.500 88 307 +0  
Jan24 230724 75.300 77.450 75.125 77.125 +1.450 0 28 +0  
Feb24 230724 76.200 76.700 76.200 76.700 +1.425 10 19 -1  
Mar24 230724 74.650 76.425 74.650 76.275 +1.375 7 13 +0  
Apr24 230724 75.875 75.875 75.875 75.875 +1.350 2 4 +0  
May24 230724 75.475 75.475 75.475 75.475 +1.300 0 2 +0  
Jun24 230724 74.000 75.050 74.000 75.050 +1.250 5 34 +1  
Total Volume and Open Interest 11,275 2,317 +79  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230724 274.58 283.69 272.19 277.05 +2.48 29,646 36,561 -5,345 Hover/Click
Sep23 230724 274.07 282.79 271.49 276.40 +2.60 46,337 79,971 +1,500 Hover/Click
Oct23 230724 271.30 280.39 269.88 275.08 +3.01 19,548 43,035 +327 Hover/Click
Nov23 230724 268.71 276.99 267.51 272.70 +3.17 8,887 35,891 +778 Hover/Click
Dec23 230724 266.51 273.69 264.83 270.10 +3.31 10,369 45,693 -315 Hover/Click
Jan24 230724 264.39 271.28 262.93 268.21 +3.45 2,633 16,993 +656 Hover/Click
Feb24 230724 264.20 268.66 261.48 266.02 +3.51 2,014 10,032 +16 Hover/Click
Mar24 230724 258.57 265.69 258.57 263.23 +3.48 2,246 14,806 -96 Hover/Click
Apr24 230724 258.74 262.15 255.48 259.74 +3.34 978 8,792 +117 Hover/Click
May24 230724 256.66 259.47 253.28 257.17 +3.14 345 4,049 +49 Hover/Click
Jun24 230724 251.98 257.19 250.73 255.08 +2.94 599 15,814 +53 Hover/Click
Jul24 230724 253.60 255.99 249.77 253.99 +2.84 37 2,028 +13 Hover/Click
Aug24 230724 253.29 253.29 253.29 253.29 +2.90 29 1,125 -1 Hover/Click
Sep24 230724 252.67 252.67 252.67 252.67 +2.97 30 1,821 -7 Hover/Click
Total Volume and Open Interest 123,877 332,708 -2,262  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230724 279.63 294.79 278.41 289.51 +9.33 36,310 44,845 -7,998 Hover/Click
Sep23 230724 275.70 288.67 273.92 283.91 +8.24 76,104 116,096 +1,527 Hover/Click
Oct23 230724 247.79 260.08 247.55 256.30 +6.75 39,123 66,454 -1,610 Hover/Click
Nov23 230724 238.15 247.56 237.68 244.83 +5.08 19,388 34,252 -289 Hover/Click
Dec23 230724 231.87 239.18 230.65 237.01 +4.10 15,428 33,173 +275 Hover/Click
Jan24 230724 228.22 234.83 227.26 233.16 +3.68 5,899 25,674 +1,144 Hover/Click
Feb24 230724 229.22 234.19 227.68 232.62 +3.48 2,502 10,998 +487 Hover/Click
Mar24 230724 230.00 234.93 228.50 233.40 +3.31 1,470 11,913 +281 Hover/Click
Apr24 230724 247.10 251.28 245.08 250.07 +3.65 364 5,163 +145 Hover/Click
May24 230724 246.40 249.33 244.08 248.93 +3.76 192 1,616 +31 Hover/Click
Total Volume and Open Interest 197,597 363,898 -5,802  
e-miNY RBOB Gasoline(NYM)
Aug23 230724 289.51 289.51 289.51 289.51 +9.33 0 2 +0  
Sep23 230724 283.91 283.91 283.91 283.91 +8.24        
Oct23 230724 256.30 256.30 256.30 256.30 +6.75        
Nov23 230724 244.83 244.83 244.83 244.83 +5.08        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230724 2.721 2.767 2.664 2.685 -0.028 165,848 52,023 -16,068 Hover/Click
Sep23 230724 2.713 2.762 2.661 2.688 -0.019 147,712 335,655 +408 Hover/Click
Oct23 230724 2.807 2.863 2.763 2.792 -0.017 60,028 111,890 +1,039 Hover/Click
Nov23 230724 3.211 3.236 3.152 3.194 +0.001 31,817 94,105 +644 Hover/Click
Dec23 230724 3.583 3.641 3.570 3.610 +0.015 15,824 52,657 +485 Hover/Click
Jan24 230724 3.798 3.848 3.787 3.817 +0.013 20,142 87,360 +833 Hover/Click
Feb24 230724 3.706 3.757 3.702 3.736 +0.020 6,869 37,336 -1,021 Hover/Click
Mar24 230724 3.430 3.474 3.418 3.458 +0.024 8,838 71,982 +390 Hover/Click
Apr24 230724 3.145 3.179 3.123 3.170 +0.022 12,496 66,180 +1,218 Hover/Click
May24 230724 3.149 3.163 3.111 3.156 +0.021 5,216 33,718 +620 Hover/Click
Jun24 230724 3.246 3.256 3.207 3.248 +0.020 2,175 15,715 +8 Hover/Click
Jul24 230724 3.351 3.362 3.314 3.355 +0.021 2,268 15,040 +278 Hover/Click
Aug24 230724 3.396 3.407 3.357 3.401 +0.025 1,888 14,075 +572 Hover/Click
Sep24 230724 3.363 3.378 3.328 3.370 +0.027 2,170 13,703 +546 Hover/Click
Oct24 230724 3.443 3.450 3.403 3.446 +0.030 5,049 38,351 +662 Hover/Click
Nov24 230724 3.768 3.784 3.746 3.781 +0.034 2,135 14,240 +468 Hover/Click
Total Volume and Open Interest 501,554 1,223,493 -7,593  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230724 80.95 83.16 80.42 82.74 +1.67 277,109 276,107 -15,245 Hover/Click
Oct23 230724 80.69 82.90 80.25 82.48 +1.60 238,053 471,999 +17,367 Hover/Click
Nov23 230724 80.39 82.46 79.92 82.07 +1.53 111,660 275,338 -1,118 Hover/Click
Dec23 230724 79.89 82.04 79.56 81.64 +1.47 130,139 299,378 +5,442 Hover/Click
Jan24 230724 79.40 81.59 79.19 81.21 +1.42 38,748 116,619 +424 Hover/Click
Feb24 230724 79.00 81.13 78.83 80.78 +1.36 24,974 96,456 +1,435 Hover/Click
Mar24 230724 78.62 80.71 78.48 80.38 +1.33 24,107 92,967 +1,908 Hover/Click
Apr24 230724 78.36 80.32 78.14 80.01 +1.30 8,932 35,310 +513 Hover/Click
May24 230724 78.05 79.96 77.84 79.66 +1.27 4,884 34,175 -217 Hover/Click
Jun24 230724 77.69 79.65 77.54 79.32 +1.23 30,643 111,503 +1,887 Hover/Click
Jul24 230724 77.38 79.28 77.24 78.98 +1.20 3,561 21,196 +330 Hover/Click
Aug24 230724 77.08 78.89 76.93 78.64 +1.18 4,607 18,900 +676 Hover/Click
Sep24 230724 78.31 78.31 78.31 78.31 +1.15 3,176 29,389 +430 Hover/Click
Oct24 230724 77.99 77.99 77.99 77.99 +1.12 598 14,751 +174 Hover/Click
Total Volume and Open Interest 938,330 2,253,712 +14,731  
Gas Oil(ICE) Weekly Monthly
Aug23 230724 803.75 830.00 795.00 823.75 +28.75 57,263 125,289 -8,950 Hover/Click
Sep23 230724 794.25 821.25 789.50 816.00 +27.25 75,274 141,913 +5,420 Hover/Click
Oct23 230724 786.75 811.00 783.00 807.25 +25.00 49,432 98,132 +919 Hover/Click
Nov23 230724 774.75 797.75 772.50 795.25 +23.50 21,457 55,629 +1,901 Hover/Click
Dec23 230724 761.25 783.00 758.25 780.50 +22.25 42,652 96,474 -1,074 Hover/Click
Jan24 230724 753.75 776.00 751.75 773.25 +22.00 8,666 31,275 -122 Hover/Click
Feb24 230724 754.50 770.50 747.25 767.75 +21.75 3,492 22,539 +150 Hover/Click
Mar24 230724 748.75 764.75 741.75 762.00 +21.00 7,348 34,548 +900 Hover/Click
Apr24 230724 737.75 758.50 736.25 756.00 +20.00 1,382 13,423 +182 Hover/Click
May24 230724 733.00 753.50 732.00 751.00 +19.25 880 8,469 -4 Hover/Click
Total Volume and Open Interest 276,483 728,117 -848  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230724 77.11 79.27 76.45 78.74 +1.67 49,048 102,733 +396 Hover/Click
Oct23 230724 76.40 78.83 76.17 78.40 +1.62 54,633 77,757 -697 Hover/Click
Nov23 230724 76.24 78.40 75.89 78.02 +1.57 42,170 34,122 -101 Hover/Click
Dec23 230724 75.56 77.96 75.54 77.58 +1.51 31,430 94,465 +1,854 Hover/Click
Jan24 230724 75.24 77.35 75.24 77.13 +1.46 9,491 14,233 -450 Hover/Click
Feb24 230724 76.74 76.80 76.69 76.69 +1.41 5,009 8,767 +226 Hover/Click
Mar24 230724 76.14 76.46 76.13 76.27 +1.37 2,655 14,273 -4 Hover/Click
Apr24 230724 75.85 76.04 75.85 75.87 +1.34 1,300 7,514 +904 Hover/Click
May24 230724 75.42 75.63 75.42 75.47 +1.30 345 4,345 -135 Hover/Click
Jun24 230724 73.96 75.29 73.96 75.06 +1.26 4,960 37,897 -144 Hover/Click
Jul24 230724 74.80 74.80 74.66 74.66 +1.25 136 5,092 +86 Hover/Click
Aug24 230724 74.26 74.26 74.26 74.26 +1.22 54 4,551 +54 Hover/Click
Sep24 230724 73.88 73.88 73.88 73.88 +1.20 1,019 10,677 +899 Hover/Click
Oct24 230724 73.52 73.52 73.52 73.52 +1.18 356 2,190 +154 Hover/Click
Nov24 230724 73.17 73.17 73.17 73.17 +1.16 355 3,208 +150 Hover/Click
Dec24 230724 71.84 72.87 71.84 72.83 +1.13 2,746 42,421 +87 Hover/Click
Total Volume and Open Interest 206,181 511,095 +3,538  
US Dollar Index(ICE) Weekly Monthly
Sep23 230724 100.715 101.160 100.625 101.082 +0.285 15,091 39,015 -452 Hover/Click
Dec23 230724 100.440 100.815 100.425 100.732 +0.250 37 479 -9 Hover/Click
Mar24 230724 100.378 100.378 100.378 100.378 +0.250 1 4 +1 Hover/Click
Total Volume and Open Interest 15,129 39,498 -460  
Australian Dollar(CME) Weekly Monthly
Sep23 230724 67.43 67.68 67.27 67.54 +0.11 85,984 145,766 -482 Hover/Click
Dec23 230724 67.58 67.85 67.44 67.72 +0.12 220 926 -51 Hover/Click
Mar24 230724 67.87 67.95 67.72 67.87 +0.13 0 90 +0 Hover/Click
Total Volume and Open Interest 86,394 147,121 -557  
British Pound(CME) Weekly Monthly
Sep23 230724 128.63 128.87 128.01 128.28 -0.34 91,656 237,240 -6,696 Hover/Click
Dec23 230724 128.50 128.81 127.98 128.24 -0.33 100 11,082 -45 Hover/Click
Mar24 230724 128.26 128.72 127.96 128.19 -0.30 0 243 +0 Hover/Click
Total Volume and Open Interest 91,861 250,127 -6,758  
Canadian Dollar(CME) Weekly Monthly
Sep23 230724 75.70 76.10 75.66 76.00 +0.21 48,324 146,883 +2,965 Hover/Click
Dec23 230724 75.87 76.18 75.74 76.09 +0.22 73 3,544 +17 Hover/Click
Mar24 230724 76.25 76.25 75.90 76.17 +0.21 1 331 +0 Hover/Click
Jun24 230724 76.20 76.28 75.90 76.20 +0.22 0 74 +0 Hover/Click
Total Volume and Open Interest 48,407 151,047 +2,982  
Japanese Yen(CME) Weekly Monthly
Sep23 230724 71.17 71.67 71.13 71.32 +0.18 150,143 224,170 -1,966 Hover/Click
Dec23 230724 72.20 72.66 72.20 72.36 +0.18 134 1,205 +61 Hover/Click
Mar24 230724 73.64 73.66 73.47 73.47 +0.19 0 52 +0 Hover/Click
Total Volume and Open Interest 151,160 226,034 -1,886  
Swiss Franc(CME) Weekly Monthly
Sep23 230724 116.19 116.45 115.63 115.87 -0.29 22,201 42,834 -518 Hover/Click
Dec23 230724 117.23 117.57 116.75 116.99 -0.33 511 640 +264 Hover/Click
Mar24 230724 118.55 118.71 118.07 118.17 -0.28 0 128 +0 Hover/Click
Total Volume and Open Interest 22,712 43,734 -254  
EuroFX(CME) Weekly Monthly
Sep23 230724 111.60 111.78 110.91 111.02 -0.54 170,455 763,099 -5,904 Hover/Click
Dec23 230724 112.06 112.25 111.40 111.50 -0.54 1,988 9,535 +216 Hover/Click
Mar24 230724 112.63 112.79 111.95 112.05 -0.54 17 1,712 +8 Hover/Click
Total Volume and Open Interest 174,851 779,765 -4,775  
Mexican Peso(CME) Weekly Monthly
Sep23 230724 582.25 588.63 581.75 588.13 +5.00 43,564 236,281 -1,400 Hover/Click
Dec23 230724 578.25 578.38 572.50 578.25 +5.00 1 34 +1 Hover/Click
Total Volume and Open Interest 43,565 236,352 -1,399  
Brazilian Real(CME) Weekly Monthly
Aug23 230724 209.65 211.50 208.65 211.10 +1.95 6,223 43,744 -968  
Sep23 230724 208.00 210.15 207.30 209.90 +1.95 526 3,101 +310 Hover/Click
Oct23 230724 209.05 209.15 206.90 209.05 +1.90 0 36 +0  
Nov23 230724 208.15 208.15 208.15 208.15 +1.80        
Total Volume and Open Interest 6,749 46,882 -658  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230724 126~080 127~020 125~290 126~050 -0~070 339,469 1,255,470 +3,053 Hover/Click
Dec23 230724 126~190 127~080 126~060 126~130 -0~080 27 331 +7 Hover/Click
Mar24 230724 126~150 126~150 126~150 126~150 -0~080       Hover/Click
Total Volume and Open Interest 339,496 1,255,801 +3,060  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230724 112~080 112~175 111~280 112~020 -0~055 1,563,021 4,739,273 -19,592 Hover/Click
Dec23 230724 112~280 113~045 112~160 112~210 -0~060 5,175 11,436 +1,957 Hover/Click
Mar24 230724 113~095 113~095 113~095 113~095 -0~060 0 2 +0 Hover/Click
Total Volume and Open Interest 1,568,196 4,750,711 -17,635  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230724 107~090 107~142 106~306 107~030 -0~052 1,160,448 5,321,498 -11,675 Hover/Click
Dec23 230724 107~260 108~020 107~184 107~226 -0~056 1,885 3,111 +1,452 Hover/Click
Mar24 230724 108~112 108~112 108~112 108~112 -0~056       Hover/Click
Total Volume and Open Interest 1,162,333 5,324,609 -10,223  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230724 101~231 101~245 101~182 101~202 -0~024 542,954 3,604,114 -16,171 Hover/Click
Dec23 230724 102~076 102~096 102~035 102~054 -0~025 27 238 +23 Hover/Click
Mar24 230724 102~254 102~254 102~254 102~254 -0~025 0 2 +0 Hover/Click
Total Volume and Open Interest 542,981 3,604,354 -16,148  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230724 94.285 94.340 94.280 94.325 +0.035 31,855 166,981 -602  
Dec23 230724 94.125 94.205 94.110 94.175 +0.045 29,930 244,228 -2,599  
Mar24 230724 94.150 94.260 94.135 94.200 +0.045 23,265 172,101 -1,338  
Jun24 230724 94.290 94.415 94.275 94.340 +0.045 28,883 118,194 +120  
Sep24 230724 94.505 94.645 94.495 94.560 +0.050 24,660 92,991 +981  
Dec24 230724 94.765 94.905 94.745 94.810 +0.045 25,053 162,587 -167  
Mar25 230724 94.985 95.130 94.975 95.030 +0.040 16,870 76,091 -642  
Jun25 230724 95.175 95.315 95.165 95.215 +0.040 18,613 86,392 +5,736  
Sep25 230724 95.335 95.470 95.325 95.370 +0.035 8,734 43,350 +928  
Dec25 230724 95.475 95.605 95.465 95.500 +0.030 10,015 60,102 +430  
Mar26 230724 95.590 95.710 95.580 95.610 +0.025 7,255 42,921 -439  
Jun26 230724 95.695 95.815 95.680 95.710 +0.020 11,781 36,933 -1,447  
Sep26 230724 95.780 95.885 95.765 95.790 +0.015 3,304 19,212 -96  
Dec26 230724 95.855 95.960 95.845 95.865 +0.015 4,823 23,626 -440  
Mar27 230724 95.915 96.030 95.910 95.930 +0.015 3,233 17,899 +139  
Jun27 230724 95.970 96.070 95.965 95.980 +0.010 3,110 11,472 +42  
Sep27 230724 96.020 96.105 96.000 96.015 +0.010 1,203 5,545 -142  
Dec27 230724 96.040 96.125 96.020 96.035 +0.010 603 6,358 -33  
Total Volume and Open Interest 274,677 1,572,709 -3,492  
Ultra T-Bond(CBOT)
Sep23 230724 134~25 135~24 134~08 134~17 -0~10 211,244 1,511,116 +78  
Dec23 230724 136~17 137~18 136~17 136~21 -0~07 0 27 +0  
Mar24 230724 137~27 137~27 137~27 137~27 -0~07        
Total Volume and Open Interest 211,244 1,511,143 +78  
Ultra 10-Yr T-Note(CBOT)
Sep23 230724 118~055 118~195 117~255 118~000 -0~055 347,895 1,744,855 +1,943  
Dec23 230724 118~145 119~015 118~145 118~145 -0~055 0 1 +0  
Mar24 230724 118~075 118~075 118~075 118~075 -0~055        
Total Volume and Open Interest 347,895 1,744,856 +1,943  
30 Day Federal Funds(CBOT)
Jul23 230724 94.882 94.885 94.880 94.882 -0.003 42,906 319,281 -895  
Aug23 230724 94.685 94.685 94.675 94.680 -0.005 39,376 390,395 +7,589  
Sep23 230724 94.665 94.670 94.655 94.665 -0.005 12,010 66,557 +1,776  
Oct23 230724 94.645 94.645 94.630 94.635 -0.010 44,300 252,151 -2,047  
Nov23 230724 94.595 94.595 94.570 94.575 -0.015 33,182 227,654 -4,601  
Dec23 230724 94.620 94.625 94.590 94.600 -0.020 7,819 57,494 +613  
Total Volume and Open Interest 241,757 1,604,907 +3,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230724 148.51 148.52 148.04 148.40 +0.56 3,198 17,465 +959 Hover/Click
Dec23 230724 148.30 148.30 148.30 148.30 +0.56 0 1 +0 Hover/Click
Mar24 230724 148.30 148.30 148.30 148.30 +0.56       Hover/Click
Total Volume and Open Interest 3,198 17,466 +959  
Euro-Buxl(EUREX)
Sep23 230724 136.36 138.26 136.08 137.26 +0.16 70,441 199,644 -5,939  
Dec23 230724 137.14 137.80 137.08 137.08 +0.12 46 88 +10  
Mar24 230724 136.76 136.76 136.76 136.76 +0.16        
Total Volume and Open Interest 70,487 199,732 -5,929  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230724 133.12 134.01 132.97 133.72 +0.39 713,291 1,210,940 +174,853 Hover/Click
Dec23 230724 132.56 133.45 132.56 133.23 +0.40 46 186 +37 Hover/Click
Mar24 230724 133.20 133.20 133.20 133.20 +0.39       Hover/Click
Total Volume and Open Interest 713,337 1,211,126 +174,890  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230724 115.74 116.20 115.67 116.05 +0.25 578,585 1,325,705 -86,422 Hover/Click
Dec23 230724 117.38 117.38 117.38 117.38 +0.18 0 9 +0 Hover/Click
Mar24 230724 117.05 117.05 117.05 117.05 +0.25       Hover/Click
Total Volume and Open Interest 578,585 1,325,714 -86,422  
Euro-Schatz(EUREX)
Sep23 230724 104.94 105.08 104.92 105.04 +0.10 421,270 1,774,029 +129,355  
Dec23 230724 105.42 105.42 105.42 105.42 +0.13 0 17 +0  
Mar24 230724 104.88 104.88 104.88 104.88 +0.10        
Total Volume and Open Interest 421,270 1,774,046 +129,355  
3-Mth Euribor(EUREX)
Sep23 230724 96.130 96.130 96.130 96.130 +0.020 0 69 +0  
Dec23 230724 96.080 96.080 96.080 96.080 +0.025 0 19 +0  
Mar24 230724 96.165 96.165 96.165 96.165 +0.055 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230724 96~18 97~18 96~14 96~26 +0~06 156,442 520,466 -11,128 Hover/Click
Dec23 230724 96~31 96~31 96~31 96~31 +0~06 12 2 -10 Hover/Click
Total Volume and Open Interest 156,454 520,468 -11,138  
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 230724 96.105 96.135 96.100 96.125 +0.020 91,797 571,047 -10,826  
Dec23 230724 96.050 96.100 96.045 96.075 +0.025 117,373 490,493 +649  
Mar24 230724 96.110 96.190 96.100 96.160 +0.050 91,644 484,844 +1,193  
Total Volume and Open Interest 772,838 3,649,599 -3,497  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230724 95.53 95.56 95.53 95.56 +0.03 53,535 227,445 -8,576  
Dec23 230724 95.35 95.39 95.35 95.39 +0.03 29,731 198,718 -509  
Mar24 230724 95.33 95.37 95.33 95.37 +0.03 17,356 144,348 -1,034  
Jun24 230724 95.38 95.41 95.38 95.41 +0.02 17,318 118,554 -1,789  
Sep24 230724 95.50 95.54 95.50 95.54 +0.02 11,227 98,390 -841  
Dec24 230724 95.66 95.70 95.66 95.70 +0.02 10,227 66,848 -1,362  
Mar25 230724 95.83 95.85 95.81 95.84 +0.02 3,076 38,163 -434  
Jun25 230724 95.92 95.96 95.92 95.96 +0.02 1,978 26,155 +68  
Sep25 230724 96.02 96.04 96.02 96.04 +0.02 375 1,272 +22  
Dec25 230724 96.08 96.10 96.08 96.10 +0.03 380 979 -339  
Total Volume and Open Interest 145,364 921,868 -14,785  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230724 95.98 96.03 95.98 96.01 +0.01 138,324 998,363 -29,145  
Dec23 230724 96.01 96.01 96.01 96.01 +0.01        
Total Volume and Open Interest 138,324 998,363 -29,145  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230724 96.05 96.10 96.04 96.09 +0.03 140,026 786,622 -15,548  
Dec23 230724 96.09 96.09 96.09 96.09 +0.03        
Total Volume and Open Interest 140,026 786,622 -15,548  
Gold(CMX) Weekly Monthly
Aug23 230724 1963.6 1969.8 1955.3 1962.2 -4.4 189,926 179,016 -17,096 Hover/Click
Oct23 230724 1983.2 1988.7 1974.7 1981.6 -4.2 3,475 20,911 +382 Hover/Click
Dec23 230724 2002.4 2008.2 1993.9 2001.0 -4.3 35,085 261,795 +15,224 Hover/Click
Feb24 230724 2020.0 2028.2 2015.0 2021.1 -4.5 590 11,275 +38 Hover/Click
Apr24 230724 2041.0 2047.6 2040.0 2040.6 -4.6 239 5,042 -57 Hover/Click
Jun24 230724 2061.0 2061.0 2055.0 2059.6 -4.8 52 2,340 -6 Hover/Click
Aug24 230724 2077.3 2077.6 2077.3 2077.6 -4.6 9 456 -2 Hover/Click
Oct24 230724 2093.9 2093.9 2093.9 2093.9 -4.1 0 44 +0 Hover/Click
Dec24 230724 2108.8 2113.0 2108.6 2108.6 -4.4 4 817 +2 Hover/Click
Feb25 230724 2124.2 2124.2 2124.2 2124.2 -4.4       Hover/Click
Apr25 230724 2143.4 2143.4 2143.4 2143.4 -4.4       Hover/Click
Jun25 230724 2150.2 2150.2 2150.2 2150.2 -4.4 0 290 +0 Hover/Click
Total Volume and Open Interest 230,469 483,396 -701  
Silver(CMX) Weekly Monthly
Jul23 230724 2443.6 2443.6 2443.6 2443.6 -26.2 215 262 +207 Hover/Click
Sep23 230724 2479.0 2489.0 2442.5 2458.1 -27.4 59,023 126,069 -1,366 Hover/Click
Dec23 230724 2514.0 2523.5 2478.0 2493.4 -27.0 1,872 18,321 +901 Hover/Click
Mar24 230724 2553.5 2554.5 2521.5 2529.6 -27.0 371 3,304 +58 Hover/Click
May24 230724 2551.8 2551.8 2544.0 2551.8 -26.8 19 350 +4 Hover/Click
Jul24 230724 2574.4 2574.4 2574.4 2574.4 -26.8 2 262 +0 Hover/Click
Sep24 230724 2596.5 2596.5 2596.5 2596.5 -26.7 0 12 +0 Hover/Click
Total Volume and Open Interest 61,615 149,599 -209  
Platinum(NYMEX) Weekly Monthly
Jul23 230724 960.5 960.5 960.5 960.5 -2.6 3 3 +3 Hover/Click
Oct23 230724 971.6 976.5 963.1 969.5 -2.7 16,769 60,166 -1,157 Hover/Click
Jan24 230724 975.8 980.9 970.0 975.6 -2.2 420 3,044 +205 Hover/Click
Apr24 230724 979.7 988.2 976.7 983.1 -0.3 19 288 +8 Hover/Click
Total Volume and Open Interest 17,211 63,554 -941  
Palladium(NYMEX) Weekly Monthly
Sep23 230724 1282.00 1296.50 1263.00 1268.80 -17.70 2,222 14,978 +139 Hover/Click
Dec23 230724 1297.00 1303.50 1280.70 1280.70 -16.20 161 1,066 +57 Hover/Click
Mar24 230724 1301.00 1301.00 1292.50 1292.50 -16.20 0 88 +0 Hover/Click
Total Volume and Open Interest 2,383 16,134 +196  
Copper(CMX) Weekly Monthly
Jul23 230724 381.20 384.05 377.50 384.05 +3.75 729 1,174 +105 Hover/Click
Sep23 230724 381.85 386.05 378.20 385.55 +3.75 69,436 120,911 +1,660 Hover/Click
Dec23 230724 384.30 388.35 380.55 387.95 +3.80 8,441 58,552 +838 Hover/Click
Mar24 230724 384.65 389.65 382.15 389.45 +3.80 2,541 26,194 +599 Hover/Click
May24 230724 386.30 390.25 384.00 390.25 +3.70 821 5,259 +231 Hover/Click
Total Volume and Open Interest 82,981 221,446 +3,427  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230724 35397 35638 35351 35581 +183 176,631 106,604 +3,627 Hover/Click
Dec23 230724 35680 35951 35679 35905 +184 171 397 +51 Hover/Click
Mar24 230724 36122 36148 36122 36122 +183 0 10 +0 Hover/Click
Jun24 230724 36163 36164 36163 36163 +174 0 2 +0 Hover/Click
Total Volume and Open Interest 176,802 107,013 +3,678  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230724 4564.25 4592.50 4560.00 4583.50 +18.75 1,527,727 2,218,488 -25,192 Hover/Click
Dec23 230724 4616.00 4642.25 4611.00 4634.00 +19.00 1,861 15,922 +79 Hover/Click
Mar24 230724 4685.00 4694.75 4664.25 4687.00 +19.25 135 2,334 +104 Hover/Click
Jun24 230724 4739.00 4739.00 4739.00 4739.00 +20.50 0 1,255 +0 Hover/Click
Total Volume and Open Interest 1,529,723 2,239,957 -25,009  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230724 15556.00 15618.75 15483.75 15561.25 +21.25 810,475 262,588 +775 Hover/Click
Dec23 230724 15762.25 15813.25 15681.75 15758.00 +23.25 1,561 6,939 +156 Hover/Click
Mar24 230724 15955.00 15977.75 15910.75 15955.00 +28.00 1 18 +0 Hover/Click
Total Volume and Open Interest 812,037 269,671 +931  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230724 2724.00 2741.40 2717.00 2726.00 +3.60 11,421 38,098 -88 Hover/Click
Dec23 230724 2742.10 2754.50 2742.10 2742.10 +3.60       Hover/Click
Mar24 230724 2760.90 2760.90 2760.90 2760.90 +2.20       Hover/Click
Total Volume and Open Interest 11,421 38,098 -88  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230724 15.70 15.74 15.20 15.38 -0.23 65,372 203,008 -7,781  
Sep23 230724 17.10 17.12 16.60 16.66 -0.36 35,949 85,719 +1,062  
Oct23 230724 17.85 17.90 17.45 17.50 -0.30 9,679 38,382 +115  
Total Volume and Open Interest 123,612 390,811 -5,423  
S & P 600(CME)
Sep23 230724 1269.90 1274.80 1269.90 1269.90 +7.60        
Dec23 230724 1279.30 1279.30 1279.30 1279.30 +7.60        
Total Volume and Open Interest 10      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230724 1971.20 1990.50 1967.50 1976.90 +5.20 168,024 522,437 -879 Hover/Click
Dec23 230724 1995.30 2009.60 1987.90 1996.60 +4.90 61 1,975 +5 Hover/Click
Mar24 230724 2010.50 2024.50 2010.50 2015.90 +4.90 2 10 +1 Hover/Click
Total Volume and Open Interest 168,087 524,422 -873  
Nikkei 225(CME)
Sep23 230724 32700 32860 32530 32755 +40 7,378 15,931 +3  
Dec23 230724 32630 32680 32440 32660 +65 7 46 +0  
Total Volume and Open Interest 7,385 15,977 +3  
Nikkei 225(SGX) Weekly Monthly
Sep23 230724 32290 32820 32280 32620 +220 41,381 121,859 +2,063  
Dec23 230724 32490 32510 32385 32395 +220 149 9,372 +47  
Mar24 230724 32330 32330 32330 32330 +220 0 581 +0  
Total Volume and Open Interest 41,531 142,739 +2,109  
Nikkei 225 Mini(JPX)
Sep23 230724 32350 32820 32345 32610 +340 744,112 393,981 -5,111  
Dec23 230724 32120 32585 32110 32370 +190 15,827 15,776 -67  
Mar24 230724 31985 32520 31985 32300 +190 1,401 3,534 -261  
Total Volume and Open Interest 870,063 465,603 -11,078  
Nikkei 225(JPX)
Sep23 230724 32350 32820 32350 32610 +340 50,298 201,417 +1,515  
Dec23 230724 32120 32580 32120 32370 +340 309 41,893 +421  
Mar24 230724 32400 32470 32300 32300 +330 15 4,570 +8  
Total Volume and Open Interest 50,627 293,619 +1,847  
Nikkei 225(CME) Yen
Sep23 230724 32645 32820 32485 32715 +45 31,198 51,457 +567  
Dec23 230724 32485 32555 32275 32485 +45 1 18 +0  
Mar24 230724 32435 32435 32435 32435 +45        
Total Volume and Open Interest 31,201 51,478 +567  
Nikkei 225(CME) e-Mini Yen
Sep23 230724 32715 32715 32715 32715 +45        
Dec23 230724 32485 32485 32485 32485 +45        
Mar24 230724 32435 32435 32435 32435 +45        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230724 7439.5 7457.0 7410.0 7448.0 -6.5 47,491 173,507 +55,380  
Sep23 230724 7469.0 7469.0 7469.0 7469.0 -6.0 3 5,679 -51  
Oct23 230724 7489.0 7489.0 7489.0 7489.0          
Dec23 230724 7521.0 7521.0 7521.0 7521.0 -8.0        
Mar24 230724 7587.0 7587.0 7587.0 7587.0 -8.0        
Jun24 230724 7496.5 7496.5 7496.5 7496.5 -8.5        
Total Volume and Open Interest 98,213 290,338 -16,234  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230724 19060 19109 18545 18677 -380 136,092 106,264 -8,342  
Aug23 230724 19090 19150 18570 18697 -402 2,391 6,379 +856  
Sep23 230724 19115 19142 18590 18706 -395 91 4,249 -9  
Total Volume and Open Interest 138,817 127,102 -7,537  
DAX(EUREX) Weekly Monthly
Sep23 230724 16259.0 16304.0 16203.0 16281.0 +11.0 53,455 71,014 +1,273  
Dec23 230724 16420.0 16453.0 16420.0 16435.0 +9.0 0 85 -3  
Mar24 230724 16604.0 16604.0 16604.0 16604.0 +10.0        
Total Volume and Open Interest 53,455 71,099 +1,270  
Mini-DAX(EUREX)
Sep23 230724 16252.0 16300.0 16204.0 16281.0 +11.0 40,227 10,249 -84  
Dec23 230724 16400.0 16448.0 16368.0 16435.0 +9.0 25 69 +5  
Mar24 230724 16604.0 16604.0 16604.0 16604.0 +10.0 0 1 +0  
Total Volume and Open Interest 40,252 10,319 -79  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230724 4412 4412 4385 4407 -6 643,561 3,059,608 +17,577  
Dec23 230724 4423 4436 4423 4436 -6 2 73,810 -7  
Mar24 230724 4467 4467 4467 4467 -7 0 14,396 +0  
Total Volume and Open Interest 643,563 3,164,025 +17,570  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230724 11236 11267 11191 11211 -31 25,669 143,096 +2,357  
Dec23 230724 11282 11282 11248 11248 -29 4 692 +0  
Mar24 230724 11199 11199 11199 11199 -30 0 94 +0  
Total Volume and Open Interest 25,673 143,882 +2,357  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230724 7657.00 7680.50 7611.00 7676.50 +24.00 105,786 553,245 -5,650  
Dec23 230724 7741.50 7741.50 7741.50 7741.50 +24.50 2 456 +0  
Mar24 230724 7789.50 7789.50 7789.50 7789.50 +24.50 0 7 +0  
Total Volume and Open Interest 105,788 553,966 -5,650  
SPI 200(SFE) Weekly Monthly
Sep23 230724 7274.0 7308.0 7257.0 7260.0 -11.0 46,246 251,130 +4,427  
Dec23 230724 7316.0 7326.0 7305.0 7305.0 -11.0 2 494 +0  
Mar24 230724 7238.0 7238.0 7238.0 7238.0 -11.0        
Total Volume and Open Interest 46,468 253,083 +4,515  
FTSE MIB(ISE)
Sep23 230724 28845.00 29110.00 28800.00 29073.00 +136.00 11,755 88,112 -1,921  
Dec23 230724 29135.00 29135.00 28860.00 29105.00 +133.00 14 615 +9  
Mar24 230724 29000.00 29000.00 29000.00 29000.00 +133.00        
Total Volume and Open Interest 11,769 88,727 -1,912  
KOSPI 200(KFE)
Sep23 230724 344.00 347.25 342.05 346.00 +1.85 185,943 286,496 -2,124  
Dec23 230724 345.10 349.10 344.00 347.85 +1.95 252 25,499 +8  
Mar24 230724 345.90 347.40 345.60 347.10 +2.10 0 14,531 -62  
Total Volume and Open Interest 186,199 347,395 -2,481  
GSCI(CME) Weekly Monthly
Aug23 230724 580.35 587.20 578.65 585.80 +14.80 9 580 +9  
Sep23 230724 588.30 588.30 588.30 588.30 +14.80        
Oct23 230724 590.80 590.80 590.80 590.80 +19.80        
Total Volume and Open Interest 9 580 +9  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy