Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230725 1521.75 1527.25 1502.75 1515.50 -7.75 28,372 44,220 -9,034 Hover/Click
Sep23 230725 1453.00 1458.50 1435.00 1450.50 -2.75 16,198 56,581 +3,605 Hover/Click
Nov23 230725 1422.25 1428.75 1402.75 1420.00 -4.50 105,980 313,880 +2,277 Hover/Click
Jan24 230725 1428.25 1434.00 1408.50 1425.25 -5.25 14,399 70,908 +804 Hover/Click
Mar24 230725 1415.75 1422.50 1399.00 1414.00 -4.75 12,733 86,645 +1,695 Hover/Click
May24 230725 1410.00 1415.25 1393.25 1407.00 -4.75 6,813 54,327 +900 Hover/Click
Jul24 230725 1403.75 1410.00 1388.50 1402.00 -4.50 2,626 26,964 +247 Hover/Click
Aug24 230725 1367.00 1377.25 1365.75 1377.25 -4.25 137 1,484 +44 Hover/Click
Sep24 230725 1325.25 1333.75 1319.00 1328.50 -4.50 57 1,078 +13 Hover/Click
Nov24 230725 1309.50 1315.50 1296.50 1308.00 -6.00 1,355 15,220 +29 Hover/Click
Jan25 230725 1308.25 1318.25 1300.00 1311.50 -5.50 127 277 +67 Hover/Click
Mar25 230725 1298.00 1298.00 1291.50 1298.00 -5.25 0 11 +0 Hover/Click
May25 230725 1288.25 1288.25 1284.75 1288.25 -5.50 0 943 +0 Hover/Click
Jul25 230725 1290.25 1290.25 1289.50 1290.25 -5.50 3 84 +2 Hover/Click
Total Volume and Open Interest 188,804 672,966 +651  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230725 448.10 454.40 446.30 453.80 +6.50 32,146 45,370 -5,725 Hover/Click
Sep23 230725 431.00 436.80 428.90 436.30 +5.90 33,041 74,793 +198 Hover/Click
Oct23 230725 414.70 420.20 412.20 419.90 +5.00 20,003 57,365 +3,696 Hover/Click
Dec23 230725 411.50 416.60 408.70 416.10 +4.50 58,580 195,424 +1,919 Hover/Click
Jan24 230725 407.10 410.90 403.70 410.50 +3.70 13,325 49,288 -859 Hover/Click
Mar24 230725 398.20 401.10 395.40 400.80 +2.60 5,455 29,907 -36 Hover/Click
May24 230725 392.30 394.20 389.90 393.90 +1.50 2,567 16,319 -470 Hover/Click
Jul24 230725 390.00 392.10 388.40 391.30 +1.20 1,392 9,011 +265 Hover/Click
Aug24 230725 384.00 387.60 383.90 386.50 +1.00 242 2,125 +46 Hover/Click
Sep24 230725 380.60 382.00 378.20 380.60 +0.90 97 1,698 -30 Hover/Click
Total Volume and Open Interest 167,200 485,135 -890  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230725 71.94 72.68 70.75 72.56 +0.57 38,869 43,844 -14,405 Hover/Click
Sep23 230725 67.96 68.56 66.81 68.48 +0.27 40,038 67,156 +2,547 Hover/Click
Oct23 230725 65.49 66.03 64.37 65.69 -0.12 17,480 50,505 +869 Hover/Click
Dec23 230725 64.51 64.92 63.28 64.26 -0.48 55,013 190,156 -2,613 Hover/Click
Jan24 230725 64.08 64.50 62.90 63.78 -0.56 7,507 46,366 +507 Hover/Click
Mar24 230725 63.68 63.95 62.39 63.22 -0.62 5,544 34,981 -824 Hover/Click
May24 230725 63.18 63.47 61.96 62.78 -0.64 2,839 20,458 -161 Hover/Click
Jul24 230725 62.61 62.72 61.48 62.34 -0.66 4,085 21,342 -1,015 Hover/Click
Aug24 230725 61.21 61.59 61.17 61.59 -0.56 657 2,204 +22 Hover/Click
Sep24 230725 60.76 60.76 59.89 60.76 -0.47 352 1,654 +17 Hover/Click
Total Volume and Open Interest 173,218 486,028 -14,974  
Canola(WCE) Weekly Monthly
Nov23 230725 830.0 833.3 796.0 824.0 -6.0 21,848 140,940 +879 Hover/Click
Jan24 230725 831.4 834.7 799.7 826.5 -5.1 7,382 46,312 +1,726 Hover/Click
Mar24 230725 830.2 833.7 807.2 824.0 -6.4 4,666 19,258 +1,451 Hover/Click
May24 230725 822.6 822.8 803.4 817.4 -5.1 703 7,428 +487 Hover/Click
Jul24 230725 813.9 814.0 798.0 808.4 -4.7 268 3,603 +108 Hover/Click
Total Volume and Open Interest 35,521 220,253 +5,251  
Corn(CBOT) Weekly Monthly
Sep23 230725 559.75 563.75 545.50 557.50 -3.00 121,026 390,162 -8,427 Hover/Click
Dec23 230725 567.75 572.00 553.75 565.25 -3.00 168,336 582,772 +6,648 Hover/Click
Mar24 230725 578.00 581.50 564.00 575.50 -2.75 26,656 127,554 +684 Hover/Click
May24 230725 583.00 586.50 569.50 580.50 -2.75 7,594 43,972 +1,256 Hover/Click
Jul24 230725 582.75 586.75 570.50 580.75 -2.75 7,517 69,207 +1,735 Hover/Click
Sep24 230725 550.00 553.50 543.25 549.25 -3.00 996 12,973 +206 Hover/Click
Dec24 230725 543.25 547.00 538.00 541.50 -3.50 5,083 53,382 +672 Hover/Click
Mar25 230725 553.00 554.75 546.75 550.00 -3.25 17 1,509 +2 Hover/Click
May25 230725 556.50 558.50 554.00 554.00 -3.25 0 81 +0 Hover/Click
Jul25 230725 555.75 560.50 555.75 555.75 -3.00 0 194 +0 Hover/Click
Total Volume and Open Interest 337,274 1,284,268 +2,784  
Wheat(CBOT) Weekly Monthly
Sep23 230725 754.25 777.25 736.50 760.25 +2.75 95,069 140,169 -1,671 Hover/Click
Dec23 230725 775.25 796.25 756.75 780.75 +3.25 44,873 97,059 +2,481 Hover/Click
Mar24 230725 789.50 809.50 773.50 796.50 +4.50 15,313 35,680 -120 Hover/Click
May24 230725 793.00 808.75 777.00 797.75 +3.00 4,725 12,899 +29 Hover/Click
Jul24 230725 785.00 799.00 768.50 788.25 +1.50 2,878 16,043 -128 Hover/Click
Sep24 230725 786.50 796.25 769.25 787.25 +0.75 686 1,730 +87 Hover/Click
Total Volume and Open Interest 164,218 308,624 +821  
Wheat(KCBT) Weekly Monthly
Sep23 230725 915.50 929.75 891.75 912.75 -5.75 24,207 77,845 +311 Hover/Click
Dec23 230725 920.75 936.00 899.50 920.75 -4.50 14,752 58,461 +1,090 Hover/Click
Mar24 230725 914.50 929.00 894.75 917.75 -0.75 6,572 30,522 -272 Hover/Click
May24 230725 904.25 918.00 887.25 908.75 +0.25 1,130 4,394 +357 Hover/Click
Jul24 230725 860.00 873.00 850.25 869.25 +4.25 245 3,987 +10 Hover/Click
Sep24 230725 854.25 859.25 839.50 858.50 +4.75 73 999 +19 Hover/Click
Dec24 230725 850.75 858.50 839.50 857.50 +5.75 30 809 +11 Hover/Click
Total Volume and Open Interest 47,009 177,145 +1,526  
Wheat(MGE) Weekly Monthly
Sep23 230725 932.75 947.75 911.50 932.00 -4.00 6,126 31,077 +44 Hover/Click
Dec23 230725 941.00 956.00 921.25 942.00 -2.50 2,626 16,166 +286 Hover/Click
Mar24 230725 947.00 958.00 928.25 948.25 +1.25 410 4,086 +61 Hover/Click
May24 230725 935.25 941.50 930.75 941.00 +5.75 92 398 +64 Hover/Click
Jul24 230725 913.75 919.00 913.75 914.00 +5.00 4 145 -1 Hover/Click
Sep24 230725 862.75 871.75 860.75 867.50 +2.25 0 315 +0 Hover/Click
Total Volume and Open Interest 9,258 52,284 +454  
Oats(CBOT) Weekly Monthly
Sep23 230725 452.25 452.25 434.00 439.00 -11.25 118 1,326 +41 Hover/Click
Dec23 230725 469.00 472.75 455.25 461.00 -9.75 314 2,575 +9 Hover/Click
Mar24 230725 479.50 479.50 474.25 474.25 -7.00 16 311 +1 Hover/Click
May24 230725 479.25 479.25 479.25 479.25 -6.25 25 28 +22 Hover/Click
Total Volume and Open Interest 473 4,248 +73  
Rough Rice(CBOT) Weekly Monthly
Sep23 230725 16.10 16.31 15.68 15.93 -0.26 556 8,112 +137 Hover/Click
Nov23 230725 16.25 16.40 15.96 16.10 -0.18 15 1,147 +2 Hover/Click
Jan24 230725 16.33 16.51 16.25 16.30 -0.14 7 101 +6 Hover/Click
Mar24 230725 16.50 16.50 16.36 16.36 -0.14 1 1 +1 Hover/Click
Total Volume and Open Interest 579 9,364 +146  
Live Cattle(CME) Weekly Monthly
Aug23 230725 179.450 179.600 177.900 178.300 -0.450 12,284 54,970 -4,060 Hover/Click
Oct23 230725 180.830 181.100 179.100 179.600 -0.700 20,670 146,861 +57 Hover/Click
Dec23 230725 184.830 184.950 182.900 183.300 -1.030 10,054 65,995 +394 Hover/Click
Feb24 230725 189.000 189.235 187.100 187.450 -1.200 6,198 34,208 -133 Hover/Click
Apr24 230725 191.535 191.900 189.935 190.250 -1.150 4,181 23,828 +91 Hover/Click
Jun24 230725 185.200 185.750 183.985 184.435 -0.865 3,313 17,428 -475 Hover/Click
Total Volume and Open Interest 57,221 348,357 -4,037  
Feeder Cattle(CME) Weekly Monthly
Aug23 230725 244.800 245.600 242.000 243.235 -0.015 6,648 18,317 -1,342 Hover/Click
Sep23 230725 248.200 248.935 245.350 246.350 -0.280 4,278 16,029 +517 Hover/Click
Oct23 230725 250.000 250.850 247.580 248.400 -0.285 2,920 9,083 +314 Hover/Click
Nov23 230725 250.650 251.450 248.500 249.435 -0.015 1,137 6,906 +116 Hover/Click
Jan24 230725 249.580 250.235 247.580 248.380 unch 588 6,168 +36 Hover/Click
Mar24 230725 250.350 251.000 248.185 249.400 +0.300 222 1,748 -33 Hover/Click
Apr24 230725 252.785 253.550 251.600 252.450 +0.350 58 881 +8 Hover/Click
Total Volume and Open Interest 15,884 59,847 -368  
Lean Hogs(CME) Weekly Monthly
Aug23 230725 101.050 101.980 100.550 101.650 +1.550 8,371 30,008 -1,578 Hover/Click
Oct23 230725 83.250 84.830 83.150 84.380 +1.730 16,343 77,672 +58 Hover/Click
Dec23 230725 76.100 77.300 76.100 77.000 +1.300 5,720 43,673 +114 Hover/Click
Feb24 230725 80.600 81.380 80.580 81.200 +1.000 3,660 24,760 +297 Hover/Click
Apr24 230725 85.130 85.830 85.080 85.550 +0.720 1,538 14,504 +76 Hover/Click
May24 230725 89.100 89.500 89.100 89.400 +0.750 2 653 +0  
Jun24 230725 95.530 96.080 95.280 95.650 +0.520 933 6,323 +305 Hover/Click
Jul24 230725 96.000 96.280 95.580 95.950 +0.470 285 1,370 +150 Hover/Click
Total Volume and Open Interest 36,927 200,247 -581  
Class III Milk(CME) Weekly Monthly
Jul23 230725 13.80 13.81 13.77 13.78 +0.01 683 7,638 +393 Hover/Click
Aug23 230725 17.64 17.81 17.16 17.37 -0.09 1,468 6,398 -423 Hover/Click
Sep23 230725 18.54 18.79 17.74 17.93 -0.49 748 4,828 -65 Hover/Click
Oct23 230725 19.00 19.14 18.29 18.39 -0.58 445 2,651 +114 Hover/Click
Nov23 230725 19.04 19.04 18.57 18.61 -0.61 88 1,809 +2 Hover/Click
Dec23 230725 18.86 18.88 18.40 18.40 -0.65 113 1,579 +19 Hover/Click
Jan24 230725 18.45 18.60 18.34 18.40 -0.44 54 578 +26 Hover/Click
Feb24 230725 18.34 18.40 18.34 18.40 -0.39 64 485 +31 Hover/Click
Mar24 230725 18.74 18.74 18.36 18.42 -0.30 51 485 +37 Hover/Click
Apr24 230725 18.35 18.42 18.35 18.42 -0.20 47 301 +11 Hover/Click
May24 230725 18.55 18.55 18.29 18.35 -0.20 16 282 +1 Hover/Click
Jun24 230725 18.48 18.48 18.37 18.37 -0.34 20 362 +10 Hover/Click
Jul24 230725 18.48 18.48 18.48 18.48 unch 36 148 +35 Hover/Click
Total Volume and Open Interest 3,893 28,052 +251  
Cocoa(ICE) Weekly Monthly
Sep23 230725 3427 3519 3421 3470 +53 17,637 149,317 -517 Hover/Click
Dec23 230725 3420 3498 3417 3467 +55 12,511 115,420 +649 Hover/Click
Mar24 230725 3399 3471 3396 3447 +53 4,480 56,504 -274 Hover/Click
May24 230725 3368 3441 3368 3419 +51 1,329 16,687 +96 Hover/Click
Jul24 230725 3339 3401 3339 3390 +51 447 10,814 +163 Hover/Click
Sep24 230725 3311 3372 3311 3356 +51 101 5,024 +18 Hover/Click
Dec24 230725 3305 3312 3305 3312 +51 36 1,695 -11 Hover/Click
Total Volume and Open Interest 36,554 355,798 +135  
Coffee "C"(ICE) Weekly Monthly
Sep23 230725 162.40 163.85 161.30 161.85 -1.15 18,695 90,132 +387 Hover/Click
Dec23 230725 162.65 164.15 161.75 162.20 -1.10 10,202 58,286 -110 Hover/Click
Mar24 230725 164.20 165.30 163.00 163.40 -0.95 3,087 23,939 -409 Hover/Click
May24 230725 165.60 166.25 164.20 164.50 -1.05 1,433 11,010 +207 Hover/Click
Jul24 230725 166.55 167.20 165.20 165.45 -1.10 596 5,208 +98 Hover/Click
Sep24 230725 167.70 168.35 166.55 166.65 -1.10 321 3,324 +38 Hover/Click
Total Volume and Open Interest 34,547 198,584 +349  
Orange Juice(ICE) Weekly Monthly
Sep23 230725 305.30 312.00 301.50 309.65 +3.95 735 7,950 +176 Hover/Click
Nov23 230725 287.45 294.25 287.45 291.70 +1.80 247 1,269 +98 Hover/Click
Jan24 230725 279.45 284.00 279.45 282.85 +1.90 41 553 -3 Hover/Click
Mar24 230725 270.10 270.10 268.95 268.95 +2.15 3 33 +3 Hover/Click
May24 230725 252.10 252.10 252.10 252.10 +2.25 4 11 +4 Hover/Click
Jul24 230725 245.70 245.70 245.70 245.70 +2.25       Hover/Click
Total Volume and Open Interest 1,030 9,816 +278  
Sugar #11(ICE) Weekly Monthly
Oct23 230725 24.88 24.88 24.54 24.69 -0.23 54,879 384,631 +1,424 Hover/Click
Mar24 230725 24.99 25.05 24.73 24.87 -0.18 26,768 226,390 +3,244 Hover/Click
May24 230725 23.60 23.64 23.37 23.49 -0.11 10,680 93,611 -28 Hover/Click
Jul24 230725 22.75 22.80 22.57 22.66 -0.08 5,808 95,355 +954 Hover/Click
Oct24 230725 22.17 22.20 22.00 22.09 -0.06 3,431 46,743 +720 Hover/Click
Mar25 230725 21.75 21.87 21.70 21.78 -0.04 791 24,573 -14 Hover/Click
May25 230725 20.34 20.39 20.25 20.33 -0.03 264 6,503 +105 Hover/Click
Jul25 230725 19.49 19.50 19.39 19.46 +0.01 198 7,656 +74 Hover/Click
Total Volume and Open Interest 102,938 894,762 +6,503  
London Cocoa(LCE) Weekly Monthly
Sep23 230725 2572 2635 2572 2625 +43 5,365 82,501 -805 Hover/Click
Dec23 230725 2570 2627 2569 2622 +49 6,947 69,413 +706 Hover/Click
Mar24 230725 2525 2581 2525 2576 +43 3,838 109,546 -539 Hover/Click
May24 230725 2497 2544 2497 2536 +39 2,358 30,843 -101 Hover/Click
Jul24 230725 2476 2505 2476 2493 +35 1,313 19,132 +138 Hover/Click
Sep24 230725 2452 2480 2452 2468 +35 832 9,260 +258 Hover/Click
Dec24 230725 2442 2448 2426 2434 +35 326 6,272 +87 Hover/Click
Total Volume and Open Interest 21,115 328,408 -279  
London Sugar(LCE) Weekly Monthly
Oct23 230725 696.00 698.40 691.30 693.40 -5.90 7,570 39,093 +1,366 Hover/Click
Dec23 230725 687.40 690.40 683.90 685.50 -5.70 3,719 20,250 +430 Hover/Click
Mar24 230725 675.70 679.30 673.30 675.40 -4.60 1,744 11,388 +185 Hover/Click
May24 230725 660.50 663.90 658.20 661.40 -2.70 734 8,534 +100 Hover/Click
Aug24 230725 636.20 638.90 634.00 637.60 -1.60 93 2,945 -31 Hover/Click
Total Volume and Open Interest 14,004 86,715 +2,067  
Cotton(ICE) Weekly Monthly
Oct23 230725 86.18 88.68 86.05 88.55 +2.97 48 69 -19 Hover/Click
Dec23 230725 85.05 87.19 84.89 87.07 +1.91 26,685 127,415 +625 Hover/Click
Mar24 230725 85.08 87.07 84.92 86.99 +1.84 6,155 30,775 +654 Hover/Click
May24 230725 85.03 86.80 84.95 86.73 +1.63 1,934 8,340 +299 Hover/Click
Jul24 230725 84.73 86.15 84.72 86.08 +1.28 781 5,837 +137 Hover/Click
Oct24 230725 82.10 82.10 82.10 82.10 +0.40       Hover/Click
Total Volume and Open Interest 35,981 186,654 +1,925  
Crude Oil(NYM) Weekly Monthly
Sep23 230725 78.85 79.90 78.29 79.63 +0.89 308,106 375,029 -7,163 Hover/Click
Oct23 230725 78.47 79.46 77.93 79.20 +0.80 106,730 200,338 +7,372 Hover/Click
Nov23 230725 78.07 78.99 77.53 78.75 +0.73 59,179 123,134 +7,919 Hover/Click
Dec23 230725 77.63 78.50 77.09 78.26 +0.68 100,706 225,142 +4,450 Hover/Click
Jan24 230725 77.19 78.00 76.67 77.77 +0.64 23,171 67,003 -1,385 Hover/Click
Feb24 230725 76.77 77.48 76.26 77.29 +0.60 10,571 44,126 +1,520 Hover/Click
Mar24 230725 76.34 77.07 75.80 76.85 +0.58 15,162 65,906 +517 Hover/Click
Apr24 230725 75.91 76.54 75.62 76.41 +0.54 2,680 26,166 +28 Hover/Click
May24 230725 75.55 76.08 75.17 75.99 +0.52 2,906 24,356 +793 Hover/Click
Jun24 230725 75.11 75.75 74.60 75.57 +0.51 21,712 120,558 -1,240 Hover/Click
Jul24 230725 74.49 75.22 74.49 75.14 +0.48 855 22,822 +125 Hover/Click
Aug24 230725 74.32 74.81 74.01 74.72 +0.46 947 15,198 -51 Hover/Click
Sep24 230725 73.69 74.32 73.69 74.32 +0.44 3,504 38,926 +49 Hover/Click
Oct24 230725 73.93 73.93 73.93 73.93 +0.41 713 14,083 +91 Hover/Click
Nov24 230725 73.57 73.57 73.57 73.57 +0.40 410 17,847 +26 Hover/Click
Dec24 230725 72.82 73.35 72.40 73.21 +0.38 21,285 124,431 -21 Hover/Click
Total Volume and Open Interest 687,679 1,698,815 +13,892  
e-miNY Crude Oil(NYM)
Sep23 230725 78.900 79.900 78.275 79.625 +0.875 10,109 1,675 +246  
Oct23 230725 78.525 79.450 77.950 79.200 +0.800 512 392 +34  
Nov23 230725 78.050 78.950 77.575 78.750 +0.725 20 40 +1  
Dec23 230725 77.650 78.450 77.125 78.250 +0.675 61 297 -10  
Jan24 230725 76.775 77.950 76.700 77.775 +0.650 1 28 +0  
Feb24 230725 76.900 77.300 76.900 77.300 +0.600 7 17 -2  
Mar24 230725 76.300 76.850 76.000 76.850 +0.575 5 12 -1  
Apr24 230725 76.050 76.400 76.050 76.400 +0.525 4 4 +0  
May24 230725 76.000 76.000 76.000 76.000 +0.525 0 2 +0  
Jun24 230725 74.925 75.575 74.925 75.575 +0.525 0 34 +0  
Total Volume and Open Interest 10,720 2,586 +269  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230725 277.45 279.38 273.16 277.76 +0.71 22,409 33,390 -3,171 Hover/Click
Sep23 230725 276.78 278.64 272.64 277.34 +0.94 56,291 81,545 +1,574 Hover/Click
Oct23 230725 275.57 277.11 271.63 276.20 +1.12 33,002 41,649 -1,386 Hover/Click
Nov23 230725 272.99 274.35 269.60 273.94 +1.24 15,262 37,091 +1,200 Hover/Click
Dec23 230725 270.33 271.63 267.21 271.38 +1.28 20,473 45,015 -678 Hover/Click
Jan24 230725 268.88 269.68 265.56 269.52 +1.31 5,076 17,178 +185 Hover/Click
Feb24 230725 264.80 267.41 263.72 267.36 +1.34 3,192 9,474 -558 Hover/Click
Mar24 230725 262.18 264.58 261.01 264.56 +1.33 3,795 14,580 -226 Hover/Click
Apr24 230725 258.38 261.02 258.28 260.99 +1.25 1,799 8,508 -284 Hover/Click
May24 230725 255.44 258.51 255.43 258.46 +1.29 929 4,096 +47 Hover/Click
Jun24 230725 253.38 256.58 252.84 256.48 +1.40 2,388 15,816 +2 Hover/Click
Jul24 230725 253.00 255.43 252.68 255.43 +1.44 317 2,097 +69 Hover/Click
Aug24 230725 254.72 254.72 254.72 254.72 +1.43 205 1,197 +72 Hover/Click
Sep24 230725 251.57 254.11 251.57 254.11 +1.44 75 1,821 +0 Hover/Click
Total Volume and Open Interest 166,723 330,086 -2,622  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230725 290.28 290.81 283.33 285.33 -4.18 25,849 39,331 -5,514 Hover/Click
Sep23 230725 284.90 285.40 277.68 279.63 -4.28 69,321 119,026 +2,930 Hover/Click
Oct23 230725 256.84 257.19 251.81 253.84 -2.46 35,455 64,575 -1,879 Hover/Click
Nov23 230725 244.92 245.44 241.36 243.92 -0.91 16,946 34,552 +300 Hover/Click
Dec23 230725 237.07 237.45 234.19 237.01 unch 16,693 34,335 +1,162 Hover/Click
Jan24 230725 231.87 233.95 230.58 233.70 +0.54 5,869 25,740 +66 Hover/Click
Feb24 230725 231.33 233.40 229.99 233.25 +0.63 3,391 11,177 +179 Hover/Click
Mar24 230725 231.24 234.26 230.76 234.06 +0.66 2,555 12,240 +327 Hover/Click
Apr24 230725 248.21 250.95 247.83 250.95 +0.88 1,014 5,280 +117 Hover/Click
May24 230725 247.25 249.86 247.00 249.86 +0.93 665 1,778 +162 Hover/Click
Total Volume and Open Interest 179,558 361,675 -2,223  
e-miNY RBOB Gasoline(NYM)
Aug23 230725 285.33 285.33 285.30 285.33 -4.18 1 2 +0  
Sep23 230725 279.63 279.63 279.63 279.63 -4.28        
Oct23 230725 253.84 253.84 253.84 253.84 -2.46        
Nov23 230725 243.92 243.92 243.92 243.92 -0.91        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230725 2.703 2.754 2.656 2.730 +0.045 94,148 34,611 -17,412 Hover/Click
Sep23 230725 2.707 2.771 2.672 2.747 +0.059 103,192 329,446 -6,209 Hover/Click
Oct23 230725 2.811 2.874 2.780 2.858 +0.066 40,025 111,946 +56 Hover/Click
Nov23 230725 3.210 3.277 3.192 3.271 +0.077 17,885 95,649 +1,544 Hover/Click
Dec23 230725 3.620 3.683 3.610 3.677 +0.067 10,825 52,181 -476 Hover/Click
Jan24 230725 3.828 3.886 3.821 3.879 +0.062 13,225 85,996 -1,364 Hover/Click
Feb24 230725 3.762 3.802 3.741 3.796 +0.060 4,396 37,265 -71 Hover/Click
Mar24 230725 3.488 3.516 3.458 3.513 +0.055 6,638 72,072 +90 Hover/Click
Apr24 230725 3.189 3.214 3.164 3.208 +0.038 8,344 66,883 +703 Hover/Click
May24 230725 3.171 3.197 3.149 3.190 +0.034 3,735 34,440 +722 Hover/Click
Jun24 230725 3.266 3.288 3.242 3.280 +0.032 1,160 15,798 +83 Hover/Click
Jul24 230725 3.374 3.393 3.350 3.385 +0.030 1,640 15,365 +325 Hover/Click
Aug24 230725 3.420 3.436 3.399 3.427 +0.026 1,618 13,998 -77 Hover/Click
Sep24 230725 3.389 3.408 3.366 3.394 +0.024 1,081 13,797 +94 Hover/Click
Oct24 230725 3.461 3.484 3.441 3.472 +0.026 1,851 38,528 +177 Hover/Click
Nov24 230725 3.812 3.826 3.783 3.818 +0.037 599 14,299 +59 Hover/Click
Total Volume and Open Interest 318,366 1,203,953 -19,540  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230725 82.85 83.87 82.22 83.64 +0.90 294,345 249,831 -26,276 Hover/Click
Oct23 230725 82.60 83.47 81.94 83.25 +0.77 248,831 502,714 +30,715 Hover/Click
Nov23 230725 82.14 82.99 81.52 82.77 +0.70 123,040 279,357 +4,019 Hover/Click
Dec23 230725 81.72 82.51 81.09 82.30 +0.66 142,466 297,668 -1,710 Hover/Click
Jan24 230725 81.26 82.04 80.67 81.83 +0.62 38,363 119,739 +3,120 Hover/Click
Feb24 230725 80.82 81.56 80.27 81.36 +0.58 31,690 98,962 +2,506 Hover/Click
Mar24 230725 80.41 81.12 79.86 80.92 +0.54 33,472 96,661 +3,694 Hover/Click
Apr24 230725 80.04 80.70 79.48 80.53 +0.52 12,282 35,325 +15 Hover/Click
May24 230725 79.66 80.27 79.20 80.16 +0.50 8,292 33,491 -684 Hover/Click
Jun24 230725 79.32 79.98 78.81 79.80 +0.48 31,788 109,898 -1,605 Hover/Click
Jul24 230725 78.78 79.49 78.65 79.44 +0.46 4,287 21,805 +609 Hover/Click
Aug24 230725 78.48 79.13 78.44 79.09 +0.45 4,241 19,622 +722 Hover/Click
Sep24 230725 78.25 78.75 78.25 78.75 +0.44 5,686 29,027 -362 Hover/Click
Oct24 230725 77.89 78.42 77.88 78.42 +0.43 2,112 14,927 +176 Hover/Click
Total Volume and Open Interest 1,033,107 2,270,627 +16,915  
Gas Oil(ICE) Weekly Monthly
Aug23 230725 812.00 820.00 799.50 806.25 -17.50 77,325 116,803 -8,486 Hover/Click
Sep23 230725 808.00 812.25 793.25 799.75 -16.25 104,357 142,907 +994 Hover/Click
Oct23 230725 800.75 804.25 787.50 794.00 -13.25 78,913 100,469 +2,337 Hover/Click
Nov23 230725 790.00 793.00 777.50 784.25 -11.00 31,178 57,545 +1,916 Hover/Click
Dec23 230725 775.00 779.25 764.75 771.25 -9.25 66,155 93,212 -3,262 Hover/Click
Jan24 230725 769.25 772.25 758.75 765.25 -8.00 12,887 32,014 +739 Hover/Click
Feb24 230725 765.25 765.75 753.75 760.50 -7.25 6,704 23,559 +1,020 Hover/Click
Mar24 230725 761.25 761.25 748.75 755.75 -6.25 10,032 33,435 -1,113 Hover/Click
Apr24 230725 754.75 755.25 744.75 750.50 -5.50 2,144 13,249 -174 Hover/Click
May24 230725 750.50 750.50 740.50 746.00 -5.00 2,059 8,643 +174 Hover/Click
Total Volume and Open Interest 415,009 722,139 -5,978  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230725 78.86 79.90 78.29 79.63 +0.89 55,230 96,375 -6,358 Hover/Click
Oct23 230725 78.52 79.44 77.97 79.20 +0.80 61,428 79,446 +1,689 Hover/Click
Nov23 230725 78.08 78.94 77.63 78.75 +0.73 45,327 35,722 +1,600 Hover/Click
Dec23 230725 77.65 78.47 77.10 78.26 +0.68 34,408 95,439 +974 Hover/Click
Jan24 230725 77.03 77.89 76.74 77.77 +0.64 7,563 14,067 -166 Hover/Click
Feb24 230725 76.30 77.29 76.30 77.29 +0.60 2,804 8,728 -39 Hover/Click
Mar24 230725 76.66 76.86 76.66 76.85 +0.58 2,269 14,416 +143 Hover/Click
Apr24 230725 76.41 76.41 76.41 76.41 +0.54 1,100 7,514 +0 Hover/Click
May24 230725 75.84 75.99 75.84 75.99 +0.52 1,247 4,312 -33 Hover/Click
Jun24 230725 74.81 75.57 74.81 75.57 +0.51 7,283 38,125 +228 Hover/Click
Jul24 230725 75.14 75.14 75.14 75.14 +0.48 179 5,248 +156 Hover/Click
Aug24 230725 74.72 74.72 74.72 74.72 +0.46 8 4,551 +0 Hover/Click
Sep24 230725 74.32 74.32 74.32 74.32 +0.44 700 10,419 -258 Hover/Click
Oct24 230725 73.93 73.93 73.93 73.93 +0.41 608 2,608 +418 Hover/Click
Nov24 230725 73.57 73.57 73.57 73.57 +0.40 512 3,704 +496 Hover/Click
Dec24 230725 73.15 73.21 73.10 73.21 +0.38 6,691 42,208 -213 Hover/Click
Total Volume and Open Interest 228,683 510,129 -966  
US Dollar Index(ICE) Weekly Monthly
Sep23 230725 101.150 101.395 100.930 101.095 +0.013 13,828 36,048 -2,967 Hover/Click
Dec23 230725 100.695 101.000 100.685 100.745 +0.013 21 480 +1 Hover/Click
Mar24 230725 100.390 100.390 100.390 100.390 +0.012 0 4 +0 Hover/Click
Total Volume and Open Interest 13,849 36,532 -2,966  
Australian Dollar(CME) Weekly Monthly
Sep23 230725 67.53 68.08 67.37 67.97 +0.43 64,109 144,251 -1,515 Hover/Click
Dec23 230725 67.66 68.25 67.56 68.15 +0.43 83 914 -12 Hover/Click
Mar24 230725 68.30 68.30 68.30 68.30 +0.43 3 91 +1 Hover/Click
Total Volume and Open Interest 64,246 145,594 -1,527  
British Pound(CME) Weekly Monthly
Sep23 230725 128.28 129.09 128.13 128.97 +0.69 105,583 231,158 -6,082 Hover/Click
Dec23 230725 128.27 129.03 128.10 128.93 +0.69 251 10,956 -126 Hover/Click
Mar24 230725 128.89 128.96 128.08 128.89 +0.70 0 243 +0 Hover/Click
Total Volume and Open Interest 106,142 243,833 -6,294  
Canadian Dollar(CME) Weekly Monthly
Sep23 230725 76.00 76.12 75.76 75.97 -0.03 63,492 147,364 +481 Hover/Click
Dec23 230725 76.11 76.20 75.85 76.06 -0.03 44 3,545 +1 Hover/Click
Mar24 230725 76.14 76.28 76.07 76.14 -0.03 2 331 +0 Hover/Click
Jun24 230725 76.17 76.30 75.97 76.17 -0.03 0 74 +0 Hover/Click
Total Volume and Open Interest 63,574 151,531 +484  
Japanese Yen(CME) Weekly Monthly
Sep23 230725 71.30 71.61 71.15 71.52 +0.20 222,829 224,326 +156 Hover/Click
Dec23 230725 72.38 72.65 72.22 72.57 +0.21 303 1,254 +49 Hover/Click
Mar24 230725 73.68 73.68 73.34 73.68 +0.21 3 53 +1 Hover/Click
Total Volume and Open Interest 224,216 226,438 +404  
Swiss Franc(CME) Weekly Monthly
Sep23 230725 115.68 116.46 115.61 116.33 +0.46 14,209 42,587 -247 Hover/Click
Dec23 230725 116.87 117.54 116.74 117.46 +0.47 20 635 -5 Hover/Click
Mar24 230725 118.65 118.73 117.98 118.65 +0.48 0 128 +0 Hover/Click
Total Volume and Open Interest 14,229 43,482 -252  
EuroFX(CME) Weekly Monthly
Sep23 230725 110.94 111.17 110.51 110.75 -0.27 134,579 761,879 -1,220 Hover/Click
Dec23 230725 111.43 111.65 111.00 111.24 -0.26 1,475 9,711 +176 Hover/Click
Mar24 230725 112.05 112.18 111.73 111.80 -0.25 0 1,712 +0 Hover/Click
Total Volume and Open Interest 138,551 779,597 -168  
Mexican Peso(CME) Weekly Monthly
Sep23 230725 587.88 589.25 584.13 584.63 -3.50 51,720 233,616 -2,665 Hover/Click
Dec23 230725 574.75 578.75 574.75 574.75 -3.50 1 34 +0 Hover/Click
Total Volume and Open Interest 51,721 233,687 -2,665  
Brazilian Real(CME) Weekly Monthly
Aug23 230725 211.60 212.25 209.95 210.10 -1.00 4,689 43,626 -118  
Sep23 230725 210.25 211.05 208.80 208.90 -1.00 398 3,182 +81 Hover/Click
Oct23 230725 208.00 209.60 207.90 208.00 -1.05 0 36 +0  
Nov23 230725 207.30 207.30 207.30 207.30 -0.85        
Total Volume and Open Interest 5,087 46,845 -37  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230725 125~310 126~060 125~100 125~170 -0~200 246,024 1,243,538 -11,932 Hover/Click
Dec23 230725 126~030 126~060 125~190 125~250 -0~200 21 335 +4 Hover/Click
Mar24 230725 125~270 125~270 125~270 125~270 -0~200       Hover/Click
Total Volume and Open Interest 246,045 1,243,873 -11,928  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230725 111~295 112~015 111~175 111~195 -0~145 1,012,410 4,717,413 -21,860 Hover/Click
Dec23 230725 112~170 112~200 112~050 112~060 -0~150 854 11,958 +522 Hover/Click
Mar24 230725 112~265 112~265 112~265 112~265 -0~150 0 2 +0 Hover/Click
Total Volume and Open Interest 1,013,264 4,729,373 -21,338  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230725 106~312 107~024 106~240 106~262 -0~086 634,428 5,311,605 -9,893 Hover/Click
Dec23 230725 107~200 107~214 107~116 107~134 -0~092 919 3,979 +868 Hover/Click
Mar24 230725 108~020 108~020 108~020 108~020 -0~092       Hover/Click
Total Volume and Open Interest 635,347 5,315,584 -9,025  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230725 101~184 101~200 101~156 101~166 -0~034 298,851 3,611,317 +7,203 Hover/Click
Dec23 230725 102~020 102~020 102~006 102~016 -0~036 67 247 +9 Hover/Click
Mar24 230725 102~216 102~216 102~216 102~216 -0~036 0 2 +0 Hover/Click
Total Volume and Open Interest 298,918 3,611,566 +7,212  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230725 94.320 94.330 94.305 94.315 -0.010 22,802 165,082 -1,899  
Dec23 230725 94.150 94.170 94.125 94.145 -0.030 21,989 244,033 -195  
Mar24 230725 94.180 94.190 94.135 94.155 -0.045 21,816 171,547 -554  
Jun24 230725 94.320 94.330 94.260 94.280 -0.060 21,600 117,696 -498  
Sep24 230725 94.540 94.550 94.475 94.495 -0.065 17,423 94,249 +1,258  
Dec24 230725 94.795 94.800 94.725 94.750 -0.060 18,832 162,233 -354  
Mar25 230725 95.010 95.020 94.945 94.975 -0.055 12,358 75,966 -125  
Jun25 230725 95.195 95.205 95.135 95.160 -0.055 11,672 86,655 +263  
Sep25 230725 95.340 95.355 95.295 95.320 -0.050 7,283 42,360 -990  
Dec25 230725 95.480 95.485 95.430 95.450 -0.050 8,610 60,026 -76  
Mar26 230725 95.590 95.595 95.545 95.565 -0.045 4,116 42,471 -450  
Jun26 230725 95.685 95.700 95.655 95.670 -0.040 6,771 37,321 +388  
Sep26 230725 95.765 95.790 95.740 95.755 -0.035 2,621 19,259 +47  
Dec26 230725 95.835 95.865 95.820 95.835 -0.030 3,521 23,902 +276  
Mar27 230725 95.905 95.930 95.890 95.905 -0.025 1,992 18,033 +134  
Jun27 230725 95.950 95.985 95.950 95.965 -0.015 1,248 11,192 -280  
Sep27 230725 95.980 96.025 95.980 96.005 -0.010 501 5,444 -101  
Dec27 230725 96.005 96.050 96.005 96.030 -0.005 106 6,348 -10  
Total Volume and Open Interest 190,084 1,570,618 -2,091  
Ultra T-Bond(CBOT)
Sep23 230725 134~11 134~19 133~19 133~24 -0~25 125,967 1,511,291 +175  
Dec23 230725 135~28 135~28 135~28 135~28 -0~25 2 28 +1  
Mar24 230725 137~02 137~02 137~02 137~02 -0~25        
Total Volume and Open Interest 125,969 1,511,319 +176  
Ultra 10-Yr T-Note(CBOT)
Sep23 230725 117~265 117~315 117~115 117~140 -0~180 240,710 1,743,215 -1,640  
Dec23 230725 118~025 118~025 117~285 117~285 -0~180 2 1 +0  
Mar24 230725 117~215 117~215 117~215 117~215 -0~180        
Total Volume and Open Interest 240,712 1,743,216 -1,640  
30 Day Federal Funds(CBOT)
Jul23 230725 94.882 94.882 94.880 94.880 -0.003 6,270 319,601 +320  
Aug23 230725 94.675 94.680 94.675 94.675 -0.005 15,698 391,726 +1,331  
Sep23 230725 94.660 94.665 94.655 94.660 -0.005 8,555 66,984 +427  
Oct23 230725 94.635 94.640 94.625 94.625 -0.010 25,873 250,738 -1,413  
Nov23 230725 94.575 94.585 94.560 94.560 -0.015 30,623 231,937 +4,283  
Dec23 230725 94.595 94.605 94.575 94.580 -0.020 4,784 57,796 +302  
Total Volume and Open Interest 124,085 1,610,324 +5,417  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230725 148.26 148.30 148.06 148.15 -0.25 1,957 17,678 +213 Hover/Click
Dec23 230725 148.05 148.05 148.05 148.05 -0.25 0 1 +0 Hover/Click
Mar24 230725 148.05 148.05 148.05 148.05 -0.25       Hover/Click
Total Volume and Open Interest 1,957 17,679 +213  
Euro-Buxl(EUREX)
Sep23 230725 137.04 137.56 136.04 136.90 -0.36 70,441 180,529 -19,115  
Dec23 230725 135.96 136.86 135.96 136.70 -0.38 46 75 -13  
Mar24 230725 136.40 136.40 136.40 136.40 -0.36        
Total Volume and Open Interest 70,487 180,604 -19,128  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230725 133.52 133.77 133.14 133.49 -0.23 713,291 1,030,373 -180,567 Hover/Click
Dec23 230725 132.91 133.00 132.90 133.00 -0.23 46 185 -1 Hover/Click
Mar24 230725 132.97 132.97 132.97 132.97 -0.23       Hover/Click
Total Volume and Open Interest 713,337 1,030,558 -180,568  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230725 115.93 116.10 115.79 115.94 -0.11 578,585 1,205,421 -120,284 Hover/Click
Dec23 230725 117.28 117.28 117.28 117.28 -0.10 0 9 +0 Hover/Click
Mar24 230725 116.94 116.94 116.94 116.94 -0.11       Hover/Click
Total Volume and Open Interest 578,585 1,205,430 -120,284  
Euro-Schatz(EUREX)
Sep23 230725 105.01 105.06 104.96 105.00 -0.05 421,270 1,698,493 -75,536  
Dec23 230725 105.37 105.37 105.37 105.37 -0.04 0 17 +0  
Mar24 230725 104.82 104.82 104.82 104.82 -0.05        
Total Volume and Open Interest 421,270 1,698,510 -75,536  
3-Mth Euribor(EUREX)
Sep23 230725 96.145 96.145 96.145 96.145 +0.015 0 69 +0  
Dec23 230725 96.090 96.090 96.090 96.090 +0.010 0 19 +0  
Mar24 230725 96.160 96.160 96.160 96.160 -0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230725 96~14 96~25 96~10 96~16 -0~10 139,463 520,629 +163 Hover/Click
Dec23 230725 96~23 96~23 96~23 96~23 -0~08 0 2 +0 Hover/Click
Total Volume and Open Interest 139,463 520,631 +163  
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 230725 96.120 96.145 96.120 96.145 +0.020 69,023 556,322 -14,725  
Dec23 230725 96.060 96.100 96.060 96.090 +0.015 68,414 490,713 +220  
Mar24 230725 96.135 96.180 96.130 96.160 unch 62,014 485,810 +966  
Total Volume and Open Interest 524,834 3,638,595 -11,004  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230725 95.56 95.57 95.55 95.56 unch 27,254 223,051 -4,394  
Dec23 230725 95.39 95.42 95.37 95.39 unch 17,845 198,744 +26  
Mar24 230725 95.37 95.40 95.33 95.36 -0.01 11,876 144,601 +253  
Jun24 230725 95.41 95.45 95.36 95.39 -0.02 9,912 119,414 +860  
Sep24 230725 95.54 95.58 95.47 95.50 -0.04 12,198 97,337 -1,053  
Dec24 230725 95.70 95.74 95.62 95.65 -0.05 9,525 67,639 +791  
Mar25 230725 95.84 95.88 95.75 95.78 -0.06 3,290 37,987 -176  
Jun25 230725 95.96 96.00 95.87 95.89 -0.07 3,250 26,546 +391  
Sep25 230725 96.07 96.08 95.96 95.96 -0.08 78 1,270 -2  
Dec25 230725 96.13 96.13 96.02 96.02 -0.08 126 879 -100  
Total Volume and Open Interest 95,368 918,464 -3,404  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230725 96.01 96.07 95.96 95.98 -0.03 114,239 992,774 -5,589  
Dec23 230725 95.98 95.98 95.98 95.98 -0.03        
Total Volume and Open Interest 114,239 992,774 -5,589  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230725 96.09 96.14 96.02 96.04 -0.05 98,537 785,426 -1,196  
Dec23 230725 96.04 96.04 96.04 96.04 -0.05        
Total Volume and Open Interest 98,537 785,426 -1,196  
Gold(CMX) Weekly Monthly
Aug23 230725 1957.0 1967.1 1951.6 1963.7 +1.5 156,540 160,082 -18,934 Hover/Click
Oct23 230725 1976.1 1986.2 1971.1 1983.1 +1.5 3,030 21,622 +711 Hover/Click
Dec23 230725 1995.7 2006.2 1990.6 2002.8 +1.8 34,620 276,584 +14,789 Hover/Click
Feb24 230725 2014.7 2026.2 2013.4 2023.3 +2.2 1,140 11,352 +77 Hover/Click
Apr24 230725 2042.3 2045.1 2035.3 2043.0 +2.4 397 4,950 -92 Hover/Click
Jun24 230725 2060.6 2063.0 2051.8 2062.4 +2.8 66 2,362 +22 Hover/Click
Aug24 230725 2081.4 2082.9 2080.3 2080.5 +2.9 17 459 +3 Hover/Click
Oct24 230725 2096.8 2096.9 2096.8 2096.9 +3.0 1 43 -1 Hover/Click
Dec24 230725 2103.2 2113.2 2103.0 2111.6 +3.0 1 816 -1 Hover/Click
Feb25 230725 2127.2 2127.2 2127.2 2127.2 +3.0       Hover/Click
Apr25 230725 2146.4 2146.4 2146.4 2146.4 +3.0       Hover/Click
Jun25 230725 2153.2 2153.2 2153.2 2153.2 +3.0 0 290 +0 Hover/Click
Total Volume and Open Interest 195,994 479,342 -4,054  
Silver(CMX) Weekly Monthly
Jul23 230725 2454.5 2473.5 2454.5 2468.0 +24.4 0 26 -236 Hover/Click
Sep23 230725 2452.5 2491.0 2445.0 2482.4 +24.3 36,909 125,126 -943 Hover/Click
Dec23 230725 2485.0 2526.0 2480.5 2518.6 +25.2 1,447 18,536 +215 Hover/Click
Mar24 230725 2544.0 2557.5 2525.0 2555.8 +26.2 390 3,168 -136 Hover/Click
May24 230725 2578.2 2578.2 2547.5 2578.2 +26.4 226 495 +145 Hover/Click
Jul24 230725 2600.9 2600.9 2600.9 2600.9 +26.5 6 262 +0 Hover/Click
Sep24 230725 2623.0 2623.0 2623.0 2623.0 +26.5 0 12 +0 Hover/Click
Total Volume and Open Interest 39,222 148,645 -954  
Platinum(NYMEX) Weekly Monthly
Jul23 230725 967.7 967.7 967.7 967.7 +7.2       Hover/Click
Oct23 230725 968.2 986.1 966.3 976.6 +7.1 11,962 60,323 +157 Hover/Click
Jan24 230725 973.0 991.0 973.0 982.7 +7.1 249 3,112 +68 Hover/Click
Apr24 230725 986.8 997.1 983.7 989.4 +6.3 38 284 -4 Hover/Click
Total Volume and Open Interest 12,262 63,767 +213  
Palladium(NYMEX) Weekly Monthly
Sep23 230725 1275.00 1298.50 1268.00 1281.20 +12.40 1,554 15,065 +87 Hover/Click
Dec23 230725 1289.00 1302.00 1280.00 1293.40 +12.70 117 1,094 +28 Hover/Click
Mar24 230725 1305.20 1305.20 1305.20 1305.20 +12.70 0 88 +0 Hover/Click
Total Volume and Open Interest 1,671 16,249 +115  
Copper(CMX) Weekly Monthly
Jul23 230725 387.25 392.20 387.25 390.20 +6.15 594 1,112 -62 Hover/Click
Sep23 230725 384.85 394.15 384.45 391.55 +6.00 59,749 122,710 +1,799 Hover/Click
Dec23 230725 386.90 396.10 386.85 393.80 +5.85 9,439 59,405 +853 Hover/Click
Mar24 230725 388.35 397.35 388.35 395.25 +5.80 3,084 26,786 +592 Hover/Click
May24 230725 391.95 397.60 391.95 395.85 +5.60 815 5,581 +322 Hover/Click
Total Volume and Open Interest 74,420 225,008 +3,562  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230725 35584 35693 35527 35604 +23 144,932 107,606 +1,002 Hover/Click
Dec23 230725 35887 36011 35863 35932 +27 334 434 +37 Hover/Click
Mar24 230725 36298 36306 36145 36145 +23 1 10 +0 Hover/Click
Jun24 230725 36197 36224 36197 36197 +34 0 2 +0 Hover/Click
Total Volume and Open Interest 145,267 108,052 +1,039  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230725 4584.50 4608.75 4579.25 4596.00 +12.50 1,432,643 2,196,424 -22,064 Hover/Click
Dec23 230725 4636.75 4659.50 4630.00 4646.75 +12.75 2,514 16,002 +80 Hover/Click
Mar24 230725 4691.25 4711.75 4685.00 4699.75 +12.75 105 2,419 +85 Hover/Click
Jun24 230725 4752.00 4752.00 4752.00 4752.00 +13.00 20 1,275 +20 Hover/Click
Total Volume and Open Interest 1,435,282 2,218,078 -21,879  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230725 15570.00 15736.25 15549.25 15673.00 +111.75 704,413 255,334 -7,254 Hover/Click
Dec23 230725 15764.50 15932.50 15747.50 15871.75 +113.75 2,084 6,921 -18 Hover/Click
Mar24 230725 16011.75 16116.00 16011.75 16068.00 +113.00 5 21 +3 Hover/Click
Total Volume and Open Interest 706,502 262,402 -7,269  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230725 2725.90 2743.70 2716.80 2730.60 +4.60 9,707 37,703 -395 Hover/Click
Dec23 230725 2746.10 2756.80 2746.10 2746.10 +4.00       Hover/Click
Mar24 230725 2766.40 2766.40 2766.40 2766.40 +5.50       Hover/Click
Total Volume and Open Interest 9,707 37,703 -395  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230725 15.40 15.45 15.00 15.35 -0.03 63,285 196,657 -6,351  
Sep23 230725 16.67 16.80 16.40 16.75 +0.09 45,054 87,082 +1,363  
Oct23 230725 17.51 17.65 17.27 17.55 +0.05 13,271 39,141 +759  
Total Volume and Open Interest 137,791 387,207 -3,604  
S & P 600(CME)
Sep23 230725 1270.70 1277.70 1270.70 1270.70 +0.80 537 537 +537  
Dec23 230725 1283.30 1283.30 1283.30 1283.30 +4.00        
Total Volume and Open Interest 537 537 +537  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230725 1977.30 1989.90 1970.70 1977.20 +0.30 162,252 527,814 +5,377 Hover/Click
Dec23 230725 1997.30 2009.20 1991.20 1997.70 +1.10 65 1,993 +18 Hover/Click
Mar24 230725 2025.00 2025.00 2014.30 2016.20 +0.30 4 13 +3 Hover/Click
Total Volume and Open Interest 162,321 529,820 +5,398  
Nikkei 225(CME)
Sep23 230725 32795 32800 32530 32640 -115 6,079 16,164 +233  
Dec23 230725 32560 32560 32455 32560 -100 5 47 +1  
Total Volume and Open Interest 6,084 16,211 +234  
Nikkei 225(SGX) Weekly Monthly
Sep23 230725 32620 32755 32485 32655 +35 41,230 124,809 +2,950  
Dec23 230725 32410 32510 32340 32425 +30 0 9,378 +6  
Mar24 230725 32360 32360 32360 32360 +30 0 581 +0  
Total Volume and Open Interest 41,630 145,790 +3,051  
Nikkei 225 Mini(JPX)
Sep23 230725 32640 32760 32485 32640 +30 790,843 395,678 +1,697  
Dec23 230725 32395 32515 32250 32410 +40 19,502 16,616 +840  
Mar24 230725 32355 32440 32190 32330 +30 1,287 3,711 +177  
Total Volume and Open Interest 853,139 464,681 -922  
Nikkei 225(JPX)
Sep23 230725 32640 32750 32490 32640 +30 49,913 200,312 -1,105  
Dec23 230725 32370 32490 32280 32410 +40 383 42,355 +462  
Mar24 230725 32310 32330 32250 32330 +30 7 4,521 -49  
Total Volume and Open Interest 50,305 293,314 -305  
Nikkei 225(CME) Yen
Sep23 230725 32740 32755 32490 32595 -120 29,514 51,371 -86  
Dec23 230725 32365 32365 32285 32365 -120 1 18 +0  
Mar24 230725 32315 32315 32315 32315 -120        
Total Volume and Open Interest 29,515 51,392 -86  
Nikkei 225(CME) e-Mini Yen
Sep23 230725 32595 32595 32595 32595 -120        
Dec23 230725 32365 32365 32365 32365 -120        
Mar24 230725 32315 32315 32315 32315 -120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230725 7445.0 7471.0 7390.5 7435.0 -13.0 46,508 192,844 +19,337  
Sep23 230725 7472.0 7480.0 7433.0 7456.0 -13.0 26 5,678 -1  
Oct23 230725 7476.5 7476.5 7476.5 7476.5 -12.5        
Dec23 230725 7509.0 7509.0 7509.0 7509.0 -12.0 2 0 +0  
Mar24 230725 7575.0 7575.0 7575.0 7575.0 -12.0        
Jun24 230725 7485.0 7485.0 7485.0 7485.0 -11.5        
Total Volume and Open Interest 52,416 241,251 -49,087  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230725 18678 19505 18678 19487 +810 109,523 106,711 +447  
Aug23 230725 18710 19547 18710 19529 +832 3,301 8,428 +2,049  
Sep23 230725 18742 19538 18742 19523 +817 1,970 4,613 +364  
Total Volume and Open Interest 116,257 131,122 +4,020  
DAX(EUREX) Weekly Monthly
Sep23 230725 16258.0 16324.0 16221.0 16295.0 +14.0 53,455 58,492 -12,522  
Dec23 230725 16470.0 16470.0 16451.0 16451.0 +16.0 0 85 +0  
Mar24 230725 16617.0 16617.0 16617.0 16617.0 +13.0        
Total Volume and Open Interest 53,455 58,577 -12,522  
Mini-DAX(EUREX)
Sep23 230725 16258.0 16321.0 16221.0 16295.0 +14.0 40,227 7,254 -2,995  
Dec23 230725 16430.0 16467.0 16379.0 16451.0 +16.0 25 66 -3  
Mar24 230725 16617.0 16617.0 16617.0 16617.0 +13.0 0 1 +0  
Total Volume and Open Interest 40,252 7,321 -2,998  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230725 4403 4421 4394 4411 +4 643,561 2,903,426 -156,182  
Dec23 230725 4435 4448 4435 4440 +4 2 73,810 +0  
Mar24 230725 4472 4472 4472 4472 +5 0 14,396 +0  
Total Volume and Open Interest 643,563 3,007,843 -156,182  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230725 11209 11274 11187 11257 +46 25,669 133,224 -9,872  
Dec23 230725 11244 11300 11244 11292 +44 4 691 -1  
Mar24 230725 11242 11242 11242 11242 +43 0 94 +0  
Total Volume and Open Interest 25,673 134,009 -9,873  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230725 7671.00 7692.00 7661.00 7683.50 +7.00 82,640 551,649 -1,596  
Dec23 230725 7745.00 7746.50 7745.00 7746.50 +5.00 12 457 +1  
Mar24 230725 7794.50 7794.50 7794.50 7794.50 +5.00 0 7 +0  
Total Volume and Open Interest 83,172 552,891 -1,075  
SPI 200(SFE) Weekly Monthly
Sep23 230725 7264.0 7309.0 7261.0 7294.0 +34.0 39,567 244,215 -6,915  
Dec23 230725 7322.0 7339.0 7322.0 7339.0 +34.0 0 494 +0  
Mar24 230725 7272.0 7272.0 7272.0 7272.0 +34.0        
Total Volume and Open Interest 39,567 244,905 -8,178  
FTSE MIB(ISE)
Sep23 230725 29115.00 29170.00 29000.00 29117.00 +44.00 10,300 88,950 +838  
Dec23 230725 29160.00 29180.00 29055.00 29154.00 +49.00 16 627 +12  
Mar24 230725 29049.00 29049.00 29049.00 29049.00 +49.00        
Total Volume and Open Interest 10,316 89,577 +850  
KOSPI 200(KFE)
Sep23 230725 347.00 347.70 344.30 346.40 +0.40 217,334 285,923 -573  
Dec23 230725 349.20 349.30 346.30 348.25 +0.40 434 25,449 -50  
Mar24 230725 348.00 348.00 348.00 348.00 +0.90 12 16,257 +1,726  
Total Volume and Open Interest 217,789 348,489 +1,094  
GSCI(CME) Weekly Monthly
Aug23 230725 584.55 589.70 582.95 587.30 +1.50 4 584 +4  
Sep23 230725 589.80 589.80 589.80 589.80 +1.50        
Oct23 230725 587.30 587.30 587.30 587.30 -3.50        
Total Volume and Open Interest 4 584 +4  
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!!!