Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230726 1513.75 1558.00 1505.75 1546.25 +30.75 29,203 36,177 -8,043 Hover/Click
Sep23 230726 1448.00 1472.50 1440.00 1468.50 +18.00 23,800 56,830 +249 Hover/Click
Nov23 230726 1416.25 1428.00 1407.25 1420.00 unch 132,642 319,556 +5,676 Hover/Click
Jan24 230726 1422.50 1433.00 1413.50 1425.00 -0.25 20,541 71,773 +865 Hover/Click
Mar24 230726 1413.00 1421.75 1403.75 1413.25 -0.75 14,564 89,334 +2,689 Hover/Click
May24 230726 1406.25 1414.00 1397.00 1405.50 -1.50 7,043 54,888 +561 Hover/Click
Jul24 230726 1401.50 1408.75 1391.75 1400.00 -2.00 2,869 27,117 +153 Hover/Click
Aug24 230726 1369.50 1382.25 1368.00 1375.50 -1.75 95 1,506 +22 Hover/Click
Sep24 230726 1331.50 1334.00 1318.75 1326.50 -2.00 44 1,080 +2 Hover/Click
Nov24 230726 1302.50 1315.00 1298.00 1306.75 -1.25 1,797 15,492 +272 Hover/Click
Jan25 230726 1314.00 1317.50 1301.75 1310.25 -1.25 9 281 +4 Hover/Click
Mar25 230726 1296.75 1296.75 1292.00 1296.75 -1.25 0 11 +0 Hover/Click
May25 230726 1288.25 1290.75 1287.25 1287.25 -1.00 0 943 +0 Hover/Click
Jul25 230726 1289.00 1289.00 1289.00 1289.00 -1.25 0 84 +0 Hover/Click
Total Volume and Open Interest 232,632 675,427 +2,461  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230726 453.80 464.80 452.60 464.70 +10.90 31,049 40,045 -5,325 Hover/Click
Sep23 230726 436.30 445.90 435.00 444.60 +8.30 27,108 78,263 +3,470 Hover/Click
Oct23 230726 420.10 427.10 417.90 423.90 +4.00 14,552 58,263 +898 Hover/Click
Dec23 230726 416.10 421.70 413.30 418.60 +2.50 56,771 197,311 +1,887 Hover/Click
Jan24 230726 410.20 415.80 408.00 412.80 +2.30 13,395 49,955 +667 Hover/Click
Mar24 230726 401.10 406.10 398.40 403.10 +2.30 6,079 30,425 +518 Hover/Click
May24 230726 394.20 399.50 391.60 396.70 +2.80 2,619 16,979 +660 Hover/Click
Jul24 230726 391.40 397.50 389.20 394.70 +3.40 1,142 9,166 +155 Hover/Click
Aug24 230726 385.00 392.80 384.60 390.20 +3.70 204 2,179 +54 Hover/Click
Sep24 230726 380.00 386.90 378.70 384.60 +4.00 148 1,710 +12 Hover/Click
Total Volume and Open Interest 153,264 488,156 +3,021  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230726 72.44 72.64 70.00 70.27 -2.29 33,465 34,348 -9,496 Hover/Click
Sep23 230726 68.48 68.66 66.57 66.97 -1.51 41,052 69,298 +2,142 Hover/Click
Oct23 230726 65.57 66.03 64.04 64.47 -1.22 15,608 51,705 +1,200 Hover/Click
Dec23 230726 64.20 64.66 62.52 63.19 -1.07 69,210 191,923 +1,767 Hover/Click
Jan24 230726 63.64 64.14 62.10 62.75 -1.03 13,057 46,089 -277 Hover/Click
Mar24 230726 62.81 63.57 61.64 62.23 -0.99 9,532 35,381 +400 Hover/Click
May24 230726 62.68 63.16 61.28 61.79 -0.99 4,461 21,455 +997 Hover/Click
Jul24 230726 62.30 62.64 60.89 61.32 -1.02 3,422 21,828 +486 Hover/Click
Aug24 230726 61.00 61.00 60.60 60.60 -0.99 429 2,296 +92 Hover/Click
Sep24 230726 60.28 60.91 59.46 59.80 -0.96 248 1,717 +63 Hover/Click
Total Volume and Open Interest 191,144 483,579 -2,449  
Canola(WCE) Weekly Monthly
Nov23 230726 820.9 834.8 816.2 830.8 +6.8 17,866 141,857 +917 Hover/Click
Jan24 230726 823.3 837.1 819.0 833.1 +6.6 7,748 48,045 +1,733 Hover/Click
Mar24 230726 821.3 835.1 817.6 830.3 +6.3 2,118 19,997 +739 Hover/Click
May24 230726 819.8 828.2 810.9 821.4 +4.0 413 7,528 +100 Hover/Click
Jul24 230726 808.5 819.2 808.5 811.7 +3.3 150 3,572 -31 Hover/Click
Total Volume and Open Interest 28,472 223,797 +3,544  
Corn(CBOT) Weekly Monthly
Sep23 230726 557.00 557.25 536.75 540.25 -17.25 115,440 384,009 -6,153 Hover/Click
Dec23 230726 565.00 565.00 544.75 548.25 -17.00 219,717 585,055 +2,283 Hover/Click
Mar24 230726 575.00 575.00 555.75 559.00 -16.50 43,129 130,563 +3,009 Hover/Click
May24 230726 579.75 579.75 561.75 565.25 -15.25 11,228 44,106 +134 Hover/Click
Jul24 230726 580.25 580.25 563.50 567.00 -13.75 12,706 69,581 +374 Hover/Click
Sep24 230726 549.25 549.25 535.50 538.75 -10.50 2,707 13,306 +333 Hover/Click
Dec24 230726 541.00 542.25 529.50 532.00 -9.50 10,393 54,360 +978 Hover/Click
Mar25 230726 547.00 550.00 538.25 540.25 -9.75 126 1,539 +30 Hover/Click
May25 230726 544.50 544.50 543.25 544.50 -9.50 22 83 +2 Hover/Click
Jul25 230726 554.75 556.25 545.25 546.50 -9.25 1 193 -1 Hover/Click
Total Volume and Open Interest 415,692 1,285,279 +1,011  
Wheat(CBOT) Weekly Monthly
Sep23 230726 757.00 757.50 709.00 720.00 -40.25 96,764 140,114 -55 Hover/Click
Dec23 230726 777.50 778.00 730.75 742.25 -38.50 54,930 97,913 +854 Hover/Click
Mar24 230726 793.00 793.00 748.50 759.50 -37.00 17,282 36,304 +624 Hover/Click
May24 230726 789.25 791.00 753.00 764.00 -33.75 7,435 12,540 -359 Hover/Click
Jul24 230726 786.25 786.25 748.00 760.75 -27.50 7,639 16,149 +106 Hover/Click
Sep24 230726 775.25 782.25 750.00 763.00 -24.25 1,637 2,006 +276 Hover/Click
Total Volume and Open Interest 187,967 310,672 +2,048  
Wheat(KCBT) Weekly Monthly
Sep23 230726 910.25 910.50 855.50 865.25 -47.50 30,356 79,046 +1,201 Hover/Click
Dec23 230726 918.75 919.00 866.50 877.25 -43.50 20,191 62,098 +3,637 Hover/Click
Mar24 230726 913.25 913.75 865.75 876.50 -41.25 7,767 30,730 +208 Hover/Click
May24 230726 904.75 906.25 858.25 870.25 -38.50 1,895 4,632 +238 Hover/Click
Jul24 230726 865.00 866.25 825.50 837.75 -31.50 1,357 4,208 +221 Hover/Click
Sep24 230726 845.25 849.00 818.75 831.75 -26.75 256 1,017 +18 Hover/Click
Dec24 230726 850.25 852.00 820.50 835.50 -22.00 143 827 +18 Hover/Click
Total Volume and Open Interest 61,999 182,708 +5,563  
Wheat(MGE) Weekly Monthly
Sep23 230726 931.00 931.00 884.00 895.75 -36.25 10,372 30,549 -528 Hover/Click
Dec23 230726 936.50 939.00 896.50 907.50 -34.50 3,546 15,834 -332 Hover/Click
Mar24 230726 938.00 941.50 905.75 916.00 -32.25 568 4,119 +33 Hover/Click
May24 230726 933.00 935.00 905.25 912.25 -28.75 246 363 -35 Hover/Click
Jul24 230726 910.00 910.00 892.50 892.50 -21.50 196 156 +11 Hover/Click
Sep24 230726 860.50 866.00 845.00 851.25 -16.25 159 386 +71 Hover/Click
Total Volume and Open Interest 15,103 51,515 -769  
Oats(CBOT) Weekly Monthly
Sep23 230726 437.00 437.75 425.00 427.00 -12.00 411 1,523 +197 Hover/Click
Dec23 230726 459.00 463.50 445.75 448.75 -12.25 870 2,941 +366 Hover/Click
Mar24 230726 467.50 467.50 460.75 462.25 -12.00 43 310 -1 Hover/Click
May24 230726 475.00 475.00 466.25 466.25 -13.00 0 28 +0 Hover/Click
Total Volume and Open Interest 1,324 4,810 +562  
Rough Rice(CBOT) Weekly Monthly
Sep23 230726 15.88 15.96 15.53 15.85 -0.09 825 8,416 +304 Hover/Click
Nov23 230726 16.09 16.09 15.73 16.00 -0.10 110 1,187 +40 Hover/Click
Jan24 230726 16.00 16.18 16.00 16.18 -0.11 24 116 +15 Hover/Click
Mar24 230726 16.25 16.25 16.25 16.25 -0.11 1 2 +1 Hover/Click
Total Volume and Open Interest 960 9,724 +360  
Live Cattle(CME) Weekly Monthly
Aug23 230726 178.250 178.985 177.880 178.685 +0.385 13,225 51,571 -3,399 Hover/Click
Oct23 230726 179.500 180.500 179.050 179.950 +0.350 36,847 142,726 -4,135 Hover/Click
Dec23 230726 183.300 184.130 182.830 183.550 +0.250 17,479 66,932 +937 Hover/Click
Feb24 230726 187.485 188.000 186.935 187.300 -0.150 14,458 32,545 -1,663 Hover/Click
Apr24 230726 190.400 190.600 189.735 190.035 -0.215 10,186 23,404 -424 Hover/Click
Jun24 230726 184.050 184.650 183.935 184.185 -0.250 6,052 15,903 -1,525 Hover/Click
Total Volume and Open Interest 100,130 338,525 -9,832  
Feeder Cattle(CME) Weekly Monthly
Aug23 230726 243.285 245.350 242.580 244.200 +0.965 7,118 17,168 -1,149 Hover/Click
Sep23 230726 246.350 248.650 245.750 247.450 +1.100 5,702 16,200 +171 Hover/Click
Oct23 230726 248.800 250.600 247.800 249.450 +1.050 3,763 9,086 +3 Hover/Click
Nov23 230726 249.580 251.380 248.830 250.235 +0.800 2,323 6,684 -222 Hover/Click
Jan24 230726 248.050 250.250 247.850 249.300 +0.920 1,383 6,368 +200 Hover/Click
Mar24 230726 249.750 251.000 249.080 250.250 +0.850 506 1,699 -49 Hover/Click
Apr24 230726 252.785 253.900 252.250 253.100 +0.650 88 882 +1 Hover/Click
Total Volume and Open Interest 20,959 58,825 -1,022  
Lean Hogs(CME) Weekly Monthly
Aug23 230726 100.780 102.000 100.300 101.650 unch 8,723 29,081 -927 Hover/Click
Oct23 230726 83.000 83.880 81.730 83.630 -0.750 16,326 77,812 +140 Hover/Click
Dec23 230726 75.900 76.530 74.800 76.380 -0.620 6,051 43,427 -246 Hover/Click
Feb24 230726 80.400 80.900 79.500 80.730 -0.470 3,583 24,901 +141 Hover/Click
Apr24 230726 85.150 85.380 84.280 85.180 -0.370 985 14,521 +17 Hover/Click
May24 230726 89.000 89.150 88.330 89.000 -0.400 4 655 +2  
Jun24 230726 95.250 95.550 94.600 95.350 -0.300 508 6,358 +35 Hover/Click
Jul24 230726 95.080 95.930 94.950 95.680 -0.270 76 1,368 -2 Hover/Click
Total Volume and Open Interest 36,387 199,405 -842  
Class III Milk(CME) Weekly Monthly
Jul23 230726 13.81 13.81 13.75 13.78 unch 292 7,555 -83 Hover/Click
Aug23 230726 17.14 17.44 16.78 17.02 -0.35 1,253 6,243 -155 Hover/Click
Sep23 230726 17.82 17.90 17.33 17.58 -0.35 826 4,641 -187 Hover/Click
Oct23 230726 18.40 18.45 17.86 18.06 -0.33 384 2,627 -24 Hover/Click
Nov23 230726 18.65 18.67 18.21 18.42 -0.19 265 1,795 -14 Hover/Click
Dec23 230726 18.40 18.40 18.16 18.24 -0.16 262 1,605 +26 Hover/Click
Jan24 230726 18.28 18.28 18.20 18.20 -0.20 43 608 +30 Hover/Click
Feb24 230726 18.28 18.28 18.20 18.20 -0.20 47 512 +27 Hover/Click
Mar24 230726 18.28 18.28 18.24 18.28 -0.14 45 513 +28 Hover/Click
Apr24 230726 18.27 18.30 18.27 18.27 -0.15 20 303 +2 Hover/Click
May24 230726 18.32 18.32 18.23 18.32 -0.03 19 295 +13 Hover/Click
Jun24 230726 18.40 18.40 18.37 18.37 unch 14 365 +3 Hover/Click
Jul24 230726 18.61 18.65 18.48 18.48 unch 0 148 +0 Hover/Click
Total Volume and Open Interest 3,479 27,725 -327  
Cocoa(ICE) Weekly Monthly
Sep23 230726 3470 3569 3464 3552 +82 13,588 149,256 -61 Hover/Click
Dec23 230726 3470 3561 3461 3544 +77 8,808 116,508 +1,088 Hover/Click
Mar24 230726 3440 3529 3440 3516 +69 2,501 56,911 +407 Hover/Click
May24 230726 3412 3497 3412 3485 +66 486 16,856 +169 Hover/Click
Jul24 230726 3384 3465 3384 3454 +64 352 11,062 +248 Hover/Click
Sep24 230726 3350 3426 3346 3416 +60 68 5,052 +28 Hover/Click
Dec24 230726 3308 3380 3307 3371 +59 27 1,698 +3 Hover/Click
Total Volume and Open Interest 25,838 357,687 +1,889  
Coffee "C"(ICE) Weekly Monthly
Sep23 230726 161.30 163.85 159.25 163.15 +1.30 20,332 89,012 -1,120 Hover/Click
Dec23 230726 161.65 163.90 159.65 163.20 +1.00 13,763 57,797 -489 Hover/Click
Mar24 230726 163.00 164.80 161.05 164.30 +0.90 4,588 24,481 +542 Hover/Click
May24 230726 164.10 165.75 162.10 165.30 +0.80 2,267 11,208 +198 Hover/Click
Jul24 230726 165.05 166.65 163.55 166.20 +0.75 649 5,203 -5 Hover/Click
Sep24 230726 166.30 167.50 164.75 167.35 +0.70 432 3,411 +87 Hover/Click
Total Volume and Open Interest 42,311 197,980 -604  
Orange Juice(ICE) Weekly Monthly
Sep23 230726 310.15 316.95 308.05 315.40 +5.75 704 8,008 +58 Hover/Click
Nov23 230726 292.40 301.45 292.10 300.35 +8.65 257 1,393 +124 Hover/Click
Jan24 230726 283.85 291.40 283.85 291.40 +8.55 72 566 +13 Hover/Click
Mar24 230726 270.00 277.55 270.00 277.55 +8.60 2 32 -1 Hover/Click
May24 230726 260.70 260.70 260.70 260.70 +8.60 2 11 +0 Hover/Click
Jul24 230726 254.30 254.30 254.30 254.30 +8.60       Hover/Click
Total Volume and Open Interest 1,037 10,010 +194  
Sugar #11(ICE) Weekly Monthly
Oct23 230726 24.65 24.81 24.15 24.39 -0.30 58,537 390,906 +6,275 Hover/Click
Mar24 230726 24.89 24.97 24.40 24.59 -0.28 26,367 230,805 +4,415 Hover/Click
May24 230726 23.48 23.57 23.05 23.22 -0.27 10,048 94,271 +660 Hover/Click
Jul24 230726 22.66 22.74 22.27 22.46 -0.20 5,802 95,411 +56 Hover/Click
Oct24 230726 22.09 22.17 21.72 21.93 -0.16 2,105 46,898 +155 Hover/Click
Mar25 230726 21.76 21.85 21.43 21.64 -0.14 739 24,450 -123 Hover/Click
May25 230726 20.31 20.39 20.05 20.21 -0.12 381 6,580 +77 Hover/Click
Jul25 230726 19.46 19.46 19.24 19.36 -0.10 164 7,672 +16 Hover/Click
Total Volume and Open Interest 104,367 906,313 +11,551  
London Cocoa(LCE) Weekly Monthly
Sep23 230726 2626 2675 2616 2668 +43 4,612 81,769 -732 Hover/Click
Dec23 230726 2624 2671 2614 2666 +44 6,049 70,849 +1,436 Hover/Click
Mar24 230726 2577 2620 2566 2617 +41 3,661 109,831 +285 Hover/Click
May24 230726 2535 2578 2524 2574 +38 1,218 30,948 +105 Hover/Click
Jul24 230726 2483 2537 2477 2534 +41 740 19,334 +202 Hover/Click
Sep24 230726 2457 2511 2454 2509 +41 122 9,332 +72 Hover/Click
Dec24 230726 2431 2475 2420 2474 +40 22 6,256 -16 Hover/Click
Total Volume and Open Interest 16,424 329,760 +1,352  
London Sugar(LCE) Weekly Monthly
Oct23 230726 692.50 696.30 682.30 686.30 -7.10 4,845 39,383 +290 Hover/Click
Dec23 230726 684.80 688.30 673.90 678.10 -7.40 2,922 20,443 +193 Hover/Click
Mar24 230726 673.60 677.40 663.00 667.60 -7.80 1,471 11,460 +72 Hover/Click
May24 230726 662.70 663.30 649.50 653.80 -7.60 561 8,707 +173 Hover/Click
Aug24 230726 638.30 638.60 626.40 630.80 -6.80 97 2,969 +24 Hover/Click
Total Volume and Open Interest 9,993 87,491 +776  
Cotton(ICE) Weekly Monthly
Oct23 230726 88.24 90.33 87.90 89.98 +1.43 68 116 +47 Hover/Click
Dec23 230726 86.53 88.00 85.80 87.93 +0.86 17,117 127,810 +395 Hover/Click
Mar24 230726 86.50 87.95 85.87 87.92 +0.93 3,773 30,721 -54 Hover/Click
May24 230726 86.19 87.58 85.76 87.56 +0.83 1,250 8,631 +291 Hover/Click
Jul24 230726 85.58 86.83 85.14 86.78 +0.70 425 5,938 +101 Hover/Click
Oct24 230726 82.90 82.90 82.90 82.90 +0.80       Hover/Click
Total Volume and Open Interest 22,995 187,587 +933  
Crude Oil(NYM) Weekly Monthly
Sep23 230726 79.34 79.77 78.55 78.78 -0.85 368,285 369,027 -6,002 Hover/Click
Oct23 230726 78.88 79.31 78.17 78.40 -0.80 109,574 208,447 +8,109 Hover/Click
Nov23 230726 78.41 78.83 77.76 78.01 -0.74 68,818 124,002 +868 Hover/Click
Dec23 230726 77.92 78.34 77.27 77.59 -0.67 103,927 231,244 +6,102 Hover/Click
Jan24 230726 77.40 77.84 76.82 77.15 -0.62 21,891 67,784 +781 Hover/Click
Feb24 230726 76.95 77.31 76.43 76.72 -0.57 10,721 46,173 +2,047 Hover/Click
Mar24 230726 76.43 76.92 75.96 76.32 -0.53 19,035 66,674 +768 Hover/Click
Apr24 230726 76.06 76.19 75.89 75.92 -0.49 3,606 26,660 +494 Hover/Click
May24 230726 75.64 75.85 75.18 75.53 -0.46 6,644 25,041 +685 Hover/Click
Jun24 230726 75.26 75.69 74.76 75.14 -0.43 24,143 120,633 +75 Hover/Click
Jul24 230726 74.59 74.90 74.53 74.73 -0.41 2,083 23,105 +283 Hover/Click
Aug24 230726 74.41 74.60 74.28 74.33 -0.39 785 15,232 +34 Hover/Click
Sep24 230726 73.99 74.32 73.70 73.95 -0.37 5,963 39,220 +294 Hover/Click
Oct24 230726 73.67 73.67 73.58 73.58 -0.35 135 14,124 +41 Hover/Click
Nov24 230726 73.22 73.22 73.22 73.22 -0.35 104 17,871 +24 Hover/Click
Dec24 230726 72.92 73.37 72.54 72.88 -0.33 27,995 125,080 +649 Hover/Click
Total Volume and Open Interest 786,725 1,715,370 +16,555  
e-miNY Crude Oil(NYM)
Sep23 230726 79.275 79.775 78.550 78.775 -0.850 12,329 2,061 +386  
Oct23 230726 78.850 79.300 78.200 78.400 -0.800 774 440 +48  
Nov23 230726 78.425 78.800 77.775 78.000 -0.750 25 40 +0  
Dec23 230726 77.800 78.300 77.300 77.600 -0.650 109 287 -10  
Jan24 230726 77.775 77.800 76.850 77.150 -0.625 4 27 -1  
Feb24 230726 76.725 76.725 76.725 76.725 -0.575 2 16 -1  
Mar24 230726 76.325 76.550 76.250 76.325 -0.525 6 12 +0  
Apr24 230726 76.000 76.200 75.700 75.925 -0.475 0 4 +0  
May24 230726 75.525 75.525 75.525 75.525 -0.475 0 2 +0  
Jun24 230726 75.400 75.400 75.150 75.150 -0.425 2 34 +0  
Total Volume and Open Interest 13,254 3,005 +419  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230726 277.00 284.85 275.88 284.29 +6.53 28,885 27,219 -6,171 Hover/Click
Sep23 230726 276.40 284.35 275.26 283.67 +6.33 79,176 81,865 +320 Hover/Click
Oct23 230726 275.49 282.41 274.19 281.78 +5.58 43,740 45,410 +3,761 Hover/Click
Nov23 230726 273.54 279.17 272.12 278.53 +4.59 22,415 38,550 +1,459 Hover/Click
Dec23 230726 271.06 275.55 269.53 274.97 +3.59 24,328 44,099 -916 Hover/Click
Jan24 230726 269.21 272.97 267.78 272.49 +2.97 6,299 17,400 +222 Hover/Click
Feb24 230726 266.61 270.34 266.48 269.86 +2.50 4,517 9,608 +134 Hover/Click
Mar24 230726 263.66 267.11 263.66 266.67 +2.11 6,357 15,151 +571 Hover/Click
Apr24 230726 261.62 263.11 260.08 262.86 +1.87 1,776 8,495 -13 Hover/Click
May24 230726 258.87 260.29 257.68 260.16 +1.70 1,145 4,203 +107 Hover/Click
Jun24 230726 255.50 258.35 254.99 257.99 +1.51 3,143 15,897 +81 Hover/Click
Jul24 230726 256.81 257.14 254.07 256.81 +1.38 590 2,130 +33 Hover/Click
Aug24 230726 256.01 256.01 256.01 256.01 +1.29 371 1,348 +151 Hover/Click
Sep24 230726 255.32 255.32 255.32 255.32 +1.21 289 1,908 +87 Hover/Click
Total Volume and Open Interest 225,501 330,620 +534  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230726 285.55 292.35 282.75 290.72 +5.39 41,301 32,688 -6,643 Hover/Click
Sep23 230726 279.39 285.65 276.70 284.02 +4.39 106,109 121,781 +2,755 Hover/Click
Oct23 230726 253.84 257.82 251.16 256.36 +2.52 65,896 65,791 +1,216 Hover/Click
Nov23 230726 242.35 246.20 241.50 245.19 +1.27 36,025 35,081 +529 Hover/Click
Dec23 230726 235.73 237.98 234.76 237.45 +0.44 28,880 35,450 +1,115 Hover/Click
Jan24 230726 232.03 233.95 231.24 233.51 -0.19 10,199 26,818 +1,078 Hover/Click
Feb24 230726 231.01 233.05 230.98 232.79 -0.46 5,448 11,771 +594 Hover/Click
Mar24 230726 231.97 233.99 231.73 233.50 -0.56 5,630 12,897 +657 Hover/Click
Apr24 230726 249.39 250.48 248.89 250.48 -0.47 1,285 5,355 +75 Hover/Click
May24 230726 249.44 249.44 248.28 249.44 -0.42 1,202 1,832 +54 Hover/Click
Total Volume and Open Interest 304,424 363,448 +1,773  
e-miNY RBOB Gasoline(NYM)
Aug23 230726 285.30 291.50 285.30 290.72 +5.39 0 2 +0  
Sep23 230726 284.02 284.02 284.02 284.02 +4.39        
Oct23 230726 256.36 256.36 256.36 256.36 +2.52        
Nov23 230726 245.19 245.19 245.19 245.19 +1.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230726 2.720 2.739 2.625 2.665 -0.065 54,167 20,896 -13,715 Hover/Click
Sep23 230726 2.734 2.759 2.650 2.693 -0.054 109,320 326,646 -2,800 Hover/Click
Oct23 230726 2.846 2.871 2.768 2.809 -0.049 35,526 111,458 -488 Hover/Click
Nov23 230726 3.256 3.284 3.194 3.235 -0.036 26,358 98,443 +2,794 Hover/Click
Dec23 230726 3.669 3.695 3.618 3.645 -0.032 11,810 54,360 +2,179 Hover/Click
Jan24 230726 3.866 3.895 3.827 3.848 -0.031 14,821 86,401 +405 Hover/Click
Feb24 230726 3.797 3.811 3.746 3.768 -0.028 4,856 37,954 +689 Hover/Click
Mar24 230726 3.490 3.526 3.467 3.483 -0.030 6,023 72,585 +513 Hover/Click
Apr24 230726 3.181 3.220 3.168 3.178 -0.030 6,206 67,162 +279 Hover/Click
May24 230726 3.190 3.196 3.154 3.164 -0.026 3,154 34,450 +10 Hover/Click
Jun24 230726 3.280 3.289 3.251 3.256 -0.024 1,034 15,966 +168 Hover/Click
Jul24 230726 3.392 3.395 3.358 3.362 -0.023 1,140 15,508 +143 Hover/Click
Aug24 230726 3.434 3.448 3.401 3.405 -0.022 1,033 14,249 +251 Hover/Click
Sep24 230726 3.401 3.409 3.366 3.372 -0.022 609 13,769 -28 Hover/Click
Oct24 230726 3.474 3.491 3.447 3.451 -0.021 1,516 38,099 -429 Hover/Click
Nov24 230726 3.827 3.833 3.799 3.800 -0.018 906 13,971 -328 Hover/Click
Total Volume and Open Interest 284,183 1,195,206 -8,747  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230726 83.19 83.85 82.58 82.92 -0.72 295,103 229,571 -20,260 Hover/Click
Oct23 230726 82.80 83.43 82.20 82.56 -0.69 330,573 516,307 +13,593 Hover/Click
Nov23 230726 82.32 82.94 81.76 82.14 -0.63 147,133 285,101 +5,744 Hover/Click
Dec23 230726 81.86 82.48 81.33 81.72 -0.58 177,442 298,445 +777 Hover/Click
Jan24 230726 81.43 82.01 80.90 81.29 -0.54 59,157 121,360 +1,621 Hover/Click
Feb24 230726 80.92 81.54 80.48 80.86 -0.50 40,805 101,971 +3,009 Hover/Click
Mar24 230726 80.50 81.11 80.05 80.46 -0.46 38,078 102,116 +5,455 Hover/Click
Apr24 230726 80.12 80.72 79.74 80.09 -0.44 16,701 33,488 -1,837 Hover/Click
May24 230726 79.76 80.33 79.34 79.74 -0.42 9,295 32,731 -760 Hover/Click
Jun24 230726 79.40 80.00 79.00 79.40 -0.40 36,049 108,337 -1,561 Hover/Click
Jul24 230726 79.27 79.60 78.73 79.06 -0.38 4,618 22,631 +826 Hover/Click
Aug24 230726 78.89 79.25 78.40 78.73 -0.36 3,836 20,443 +821 Hover/Click
Sep24 230726 78.90 78.90 78.40 78.40 -0.35 3,896 28,988 -39 Hover/Click
Oct24 230726 78.53 78.53 78.09 78.09 -0.33 1,652 15,020 +93 Hover/Click
Total Volume and Open Interest 1,227,046 2,282,211 +11,584  
Gas Oil(ICE) Weekly Monthly
Aug23 230726 812.50 835.75 808.50 832.25 +26.00 63,756 109,013 -7,790 Hover/Click
Sep23 230726 806.50 825.50 801.50 822.75 +23.00 109,288 148,146 +5,239 Hover/Click
Oct23 230726 799.75 816.50 795.25 814.25 +20.25 86,816 93,734 -6,735 Hover/Click
Nov23 230726 789.00 803.25 785.25 801.75 +17.50 40,620 54,774 -2,771 Hover/Click
Dec23 230726 776.00 787.50 772.00 786.50 +15.25 75,068 94,574 +1,362 Hover/Click
Jan24 230726 767.00 779.25 766.00 779.00 +13.75 16,417 32,704 +690 Hover/Click
Feb24 230726 765.75 773.50 762.00 773.50 +13.00 7,464 24,033 +474 Hover/Click
Mar24 230726 757.00 768.25 756.75 768.00 +12.25 14,366 35,812 +2,377 Hover/Click
Apr24 230726 755.25 762.50 752.00 762.25 +11.75 2,460 13,268 +19 Hover/Click
May24 230726 748.75 757.25 746.50 757.25 +11.25 2,141 8,588 -55 Hover/Click
Total Volume and Open Interest 441,962 718,105 -4,034  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230726 79.29 79.77 78.55 78.78 -0.85 54,124 93,975 -2,400 Hover/Click
Oct23 230726 78.83 79.31 78.16 78.40 -0.80 63,681 77,539 -1,907 Hover/Click
Nov23 230726 78.43 78.82 77.81 78.01 -0.74 45,961 34,717 -1,005 Hover/Click
Dec23 230726 77.93 78.34 77.28 77.59 -0.67 34,461 97,580 +2,141 Hover/Click
Jan24 230726 77.22 77.77 76.99 77.15 -0.62 7,279 14,158 +91 Hover/Click
Feb24 230726 76.55 76.99 76.55 76.72 -0.57 1,983 8,874 +146 Hover/Click
Mar24 230726 76.72 76.87 76.32 76.32 -0.53 2,365 15,137 +721 Hover/Click
Apr24 230726 75.92 75.92 75.92 75.92 -0.49 829 7,446 -68 Hover/Click
May24 230726 75.95 75.95 75.53 75.53 -0.46 552 4,388 +76 Hover/Click
Jun24 230726 75.50 75.63 75.14 75.14 -0.43 5,871 39,573 +1,448 Hover/Click
Jul24 230726 75.08 75.08 74.73 74.73 -0.41 81 5,254 +6 Hover/Click
Aug24 230726 74.33 74.33 74.33 74.33 -0.39 0 4,551 +0 Hover/Click
Sep24 230726 73.95 73.95 73.95 73.95 -0.37 39 10,413 -6 Hover/Click
Oct24 230726 73.58 73.58 73.58 73.58 -0.35 255 2,435 -173 Hover/Click
Nov24 230726 73.22 73.22 73.22 73.22 -0.35 689 3,580 -124 Hover/Click
Dec24 230726 73.21 73.32 72.88 72.88 -0.33 4,607 41,957 -251 Hover/Click
Total Volume and Open Interest 223,616 508,863 -1,266  
US Dollar Index(ICE) Weekly Monthly
Sep23 230726 101.055 101.190 100.595 100.635 -0.460 14,265 34,682 -1,366 Hover/Click
Dec23 230726 100.750 100.750 100.295 100.295 -0.450 93 481 +1 Hover/Click
Mar24 230726 99.940 99.940 99.940 99.940 -0.450 0 4 +0 Hover/Click
Total Volume and Open Interest 14,358 35,167 -1,365  
Australian Dollar(CME) Weekly Monthly
Sep23 230726 68.04 68.06 67.41 67.91 -0.06 87,880 145,916 +1,665 Hover/Click
Dec23 230726 68.17 68.22 67.64 68.11 -0.04 200 959 +45 Hover/Click
Mar24 230726 68.28 68.28 68.00 68.28 -0.02 0 91 +0 Hover/Click
Total Volume and Open Interest 88,189 147,304 +1,710  
British Pound(CME) Weekly Monthly
Sep23 230726 129.06 129.64 128.79 129.60 +0.63 79,569 229,236 -1,922 Hover/Click
Dec23 230726 128.75 129.57 128.75 129.56 +0.63 708 11,131 +175 Hover/Click
Mar24 230726 129.49 129.49 128.74 129.49 +0.60 3 243 +0 Hover/Click
Total Volume and Open Interest 81,542 242,091 -1,742  
Canadian Dollar(CME) Weekly Monthly
Sep23 230726 75.96 75.98 75.59 75.84 -0.13 55,273 152,310 +4,946 Hover/Click
Dec23 230726 75.93 76.05 75.69 75.93 -0.13 88 3,595 +50 Hover/Click
Mar24 230726 76.02 76.02 75.88 76.02 -0.12 1 332 +1 Hover/Click
Jun24 230726 76.06 76.06 75.82 76.06 -0.11 0 74 +0 Hover/Click
Total Volume and Open Interest 55,372 156,527 +4,996  
Japanese Yen(CME) Weekly Monthly
Sep23 230726 71.55 72.07 71.43 72.03 +0.51 155,196 222,160 -2,166 Hover/Click
Dec23 230726 72.55 73.08 72.48 73.08 +0.51 689 1,571 +317 Hover/Click
Mar24 230726 73.80 74.21 73.80 74.21 +0.53 2 52 -1 Hover/Click
Total Volume and Open Interest 156,663 224,527 -1,911  
Swiss Franc(CME) Weekly Monthly
Sep23 230726 116.44 116.98 116.18 116.97 +0.64 14,250 43,818 +1,231 Hover/Click
Dec23 230726 117.81 118.10 117.33 118.10 +0.64 319 661 +26 Hover/Click
Mar24 230726 118.89 119.29 118.56 119.29 +0.64 2 130 +2 Hover/Click
Total Volume and Open Interest 14,571 44,741 +1,259  
EuroFX(CME) Weekly Monthly
Sep23 230726 110.86 111.37 110.67 111.33 +0.58 197,409 759,439 -2,440 Hover/Click
Dec23 230726 111.29 111.84 111.17 111.82 +0.58 1,188 9,850 +139 Hover/Click
Mar24 230726 111.95 112.37 111.92 112.37 +0.57 30 1,708 -4 Hover/Click
Total Volume and Open Interest 199,779 777,662 -1,935  
Mexican Peso(CME) Weekly Monthly
Sep23 230726 584.63 588.63 582.75 588.25 +3.63 37,789 234,739 +1,123 Hover/Click
Dec23 230726 578.25 578.25 573.38 578.25 +3.50 0 34 +0 Hover/Click
Total Volume and Open Interest 37,791 234,811 +1,124  
Brazilian Real(CME) Weekly Monthly
Aug23 230726 210.10 211.60 208.75 211.45 +1.35 13,435 41,339 -2,287  
Sep23 230726 209.40 210.50 207.90 210.25 +1.35 6,857 7,980 +4,798 Hover/Click
Oct23 230726 207.05 209.30 207.00 209.30 +1.30 15 46 +10  
Nov23 230726 208.55 208.55 208.55 208.55 +1.25        
Total Volume and Open Interest 20,307 49,366 +2,521  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230726 125~270 126~100 125~160 126~060 +0~210 255,922 1,247,577 +4,039 Hover/Click
Dec23 230726 126~000 126~160 125~270 126~140 +0~210 156 443 +108 Hover/Click
Mar24 230726 126~160 126~160 126~160 126~160 +0~210       Hover/Click
Total Volume and Open Interest 256,078 1,248,020 +4,147  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230726 111~245 112~055 111~210 112~045 +0~170 1,148,885 4,715,999 -1,414 Hover/Click
Dec23 230726 112~110 112~235 112~080 112~235 +0~175 2,388 12,379 +421 Hover/Click
Mar24 230726 113~120 113~120 113~120 113~120 +0~175 0 2 +0 Hover/Click
Total Volume and Open Interest 1,151,273 4,728,380 -993  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230726 106~290 107~080 106~260 107~072 +0~130 866,279 5,320,021 +8,416 Hover/Click
Dec23 230726 107~160 107~272 107~136 107~270 +0~134 1,298 4,585 +606 Hover/Click
Mar24 230726 108~154 108~154 108~154 108~154 +0~134       Hover/Click
Total Volume and Open Interest 867,577 5,324,606 +9,022  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230726 101~174 101~206 101~144 101~205 +0~037 466,348 3,622,752 +11,435 Hover/Click
Dec23 230726 102~032 102~052 102~001 102~052 +0~034 70 260 +13 Hover/Click
Mar24 230726 102~252 102~252 102~252 102~252 +0~034 0 2 +0 Hover/Click
Total Volume and Open Interest 466,418 3,623,014 +11,448  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230726 94.320 94.335 94.285 94.310 -0.005 25,747 166,078 +996  
Dec23 230726 94.145 94.160 94.060 94.105 -0.040 29,747 243,309 -724  
Mar24 230726 94.150 94.170 94.040 94.090 -0.065 21,564 171,542 -5  
Jun24 230726 94.280 94.300 94.145 94.200 -0.080 19,711 116,663 -1,033  
Sep24 230726 94.485 94.515 94.345 94.400 -0.095 19,011 95,252 +1,003  
Dec24 230726 94.745 94.770 94.585 94.645 -0.105 19,566 163,599 +1,366  
Mar25 230726 94.970 95.000 94.805 94.860 -0.115 14,268 74,119 -1,847  
Jun25 230726 95.160 95.190 94.990 95.045 -0.115 14,888 88,028 +1,373  
Sep25 230726 95.335 95.350 95.165 95.215 -0.105 6,163 42,753 +393  
Dec25 230726 95.470 95.475 95.315 95.360 -0.090 6,919 59,940 -86  
Mar26 230726 95.580 95.595 95.450 95.490 -0.075 5,831 43,016 +545  
Jun26 230726 95.685 95.700 95.575 95.610 -0.060 5,929 37,167 -154  
Sep26 230726 95.780 95.790 95.680 95.710 -0.045 2,310 19,303 +44  
Dec26 230726 95.860 95.870 95.775 95.795 -0.040 4,059 23,353 -549  
Mar27 230726 95.935 95.940 95.850 95.875 -0.030 1,985 17,913 -120  
Jun27 230726 95.990 95.995 95.920 95.940 -0.025 2,550 11,442 +250  
Sep27 230726 96.010 96.035 95.970 95.990 -0.015 1,198 5,503 +59  
Dec27 230726 96.060 96.060 96.000 96.020 -0.010 499 6,538 +190  
Total Volume and Open Interest 221,014 1,574,556 +3,938  
Ultra T-Bond(CBOT)
Sep23 230726 134~08 134~24 133~22 134~10 +0~18 147,531 1,508,267 -3,024  
Dec23 230726 136~00 136~17 136~00 136~14 +0~18 2 27 -1  
Mar24 230726 137~20 137~20 137~20 137~20 +0~18        
Total Volume and Open Interest 147,533 1,508,294 -3,025  
Ultra 10-Yr T-Note(CBOT)
Sep23 230726 117~210 118~015 117~155 118~005 +0~185 293,319 1,753,510 +10,295  
Dec23 230726 118~150 118~155 118~150 118~150 +0~185 0 1 +0  
Mar24 230726 118~080 118~080 118~080 118~080 +0~185        
Total Volume and Open Interest 293,319 1,753,511 +10,295  
30 Day Federal Funds(CBOT)
Jul23 230726 94.880 94.882 94.880 94.880 unch 5,965 320,929 +1,328  
Aug23 230726 94.675 94.680 94.670 94.675 unch 38,078 392,574 +848  
Sep23 230726 94.660 94.665 94.650 94.660 unch 7,092 68,412 +1,428  
Oct23 230726 94.630 94.630 94.615 94.625 unch 42,890 250,377 -361  
Nov23 230726 94.565 94.580 94.545 94.575 +0.015 51,972 226,443 -5,494  
Dec23 230726 94.585 94.605 94.560 94.600 +0.020 17,136 61,402 +3,606  
Total Volume and Open Interest 226,581 1,615,543 +5,219  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230726 148.13 148.36 148.03 148.30 +0.15 680 17,900 +222 Hover/Click
Dec23 230726 148.05 148.05 148.05 148.05 unch 0 1 +0 Hover/Click
Mar24 230726 148.05 148.05 148.05 148.05 unch       Hover/Click
Total Volume and Open Interest 680 17,901 +222  
Euro-Buxl(EUREX)
Sep23 230726 136.98 137.28 135.34 135.88 -1.02 48,199 178,126 -2,403  
Dec23 230726 136.68 136.72 135.76 135.76 -0.94 9 74 -1  
Mar24 230726 135.38 135.38 135.38 135.38 -1.02        
Total Volume and Open Interest 48,208 178,200 -2,404  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230726 133.54 133.67 132.81 133.02 -0.47 470,137 1,013,909 -16,464 Hover/Click
Dec23 230726 132.98 132.98 132.45 132.52 -0.48 1,153 1,230 +1,045 Hover/Click
Mar24 230726 132.50 132.50 132.50 132.50 -0.47       Hover/Click
Total Volume and Open Interest 471,290 1,015,139 -15,419  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230726 115.97 116.04 115.54 115.61 -0.33 353,150 1,195,500 -9,921 Hover/Click
Dec23 230726 116.94 116.94 116.94 116.94 -0.34 1 9 +0 Hover/Click
Mar24 230726 116.61 116.61 116.61 116.61 -0.33       Hover/Click
Total Volume and Open Interest 353,151 1,195,509 -9,921  
Euro-Schatz(EUREX)
Sep23 230726 105.00 105.03 104.85 104.88 -0.12 275,619 1,698,150 -343  
Dec23 230726 105.21 105.22 105.21 105.22 -0.15 0 17 +0  
Mar24 230726 104.71 104.71 104.71 104.71 -0.12        
Total Volume and Open Interest 275,619 1,698,167 -343  
3-Mth Euribor(EUREX)
Sep23 230726 96.135 96.135 96.135 96.135 -0.010 0 69 +0  
Dec23 230726 96.065 96.065 96.065 96.065 -0.025 0 19 +0  
Mar24 230726 96.120 96.120 96.120 96.120 -0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230726 96~18 96~23 96~08 96~13 -0~03 181,010 519,639 -990 Hover/Click
Dec23 230726 96~20 96~20 96~20 96~20 -0~03 0 2 +0 Hover/Click
Total Volume and Open Interest 181,010 519,641 -990  
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 230726 96.145 96.145 96.125 96.130 -0.015 140,656 536,825 -19,497  
Dec23 230726 96.095 96.095 96.050 96.060 -0.030 163,519 493,065 +2,352  
Mar24 230726 96.175 96.175 96.095 96.115 -0.045 124,526 481,586 -4,224  
Total Volume and Open Interest 980,475 3,616,763 -21,832  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230726 95.56 95.68 95.54 95.65 +0.09 30,756 221,359 -1,692  
Dec23 230726 95.39 95.58 95.35 95.50 +0.11 14,663 198,757 +13  
Mar24 230726 95.36 95.57 95.31 95.47 +0.11 6,949 144,999 +398  
Jun24 230726 95.39 95.59 95.33 95.49 +0.10 4,862 119,764 +350  
Sep24 230726 95.50 95.69 95.44 95.59 +0.09 4,913 95,677 -1,660  
Dec24 230726 95.66 95.81 95.58 95.73 +0.08 5,477 66,978 -661  
Mar25 230726 95.78 95.94 95.72 95.84 +0.06 1,064 37,832 -155  
Jun25 230726 95.89 96.03 95.81 95.94 +0.05 1,360 26,374 -172  
Sep25 230726 95.92 96.08 95.92 96.00 +0.04 17 1,247 -23  
Dec25 230726 95.99 96.07 95.99 96.06 +0.04 29 850 -29  
Total Volume and Open Interest 70,150 914,845 -3,619  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230726 95.98 96.02 95.92 96.00 +0.02 84,460 995,558 +2,784  
Dec23 230726 96.00 96.00 96.00 96.00 +0.02        
Total Volume and Open Interest 84,460 995,558 +2,784  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230726 96.04 96.15 95.97 96.11 +0.07 88,293 781,500 -3,926  
Dec23 230726 96.11 96.11 96.11 96.11 +0.07        
Total Volume and Open Interest 88,293 781,500 -3,926  
Gold(CMX) Weekly Monthly
Aug23 230726 1966.3 1979.9 1963.2 1970.1 +6.4 197,213 129,559 -30,523 Hover/Click
Oct23 230726 1985.9 1999.3 1982.8 1989.7 +6.6 6,444 24,044 +2,422 Hover/Click
Dec23 230726 2005.0 2019.3 2002.1 2009.5 +6.7 77,987 311,164 +34,580 Hover/Click
Feb24 230726 2025.7 2038.4 2022.8 2030.2 +6.9 3,355 12,432 +1,080 Hover/Click
Apr24 230726 2050.4 2056.8 2045.7 2049.7 +6.7 787 5,133 +183 Hover/Click
Jun24 230726 2062.9 2075.7 2062.9 2069.0 +6.6 53 2,350 -12 Hover/Click
Aug24 230726 2087.6 2092.9 2087.4 2087.4 +6.9 25 465 +6 Hover/Click
Oct24 230726 2104.2 2104.2 2104.2 2104.2 +7.3 4 45 +2 Hover/Click
Dec24 230726 2125.1 2125.1 2118.9 2118.9 +7.3 6 819 +3 Hover/Click
Feb25 230726 2134.5 2134.5 2134.5 2134.5 +7.3       Hover/Click
Apr25 230726 2153.7 2153.7 2153.7 2153.7 +7.3       Hover/Click
Jun25 230726 2160.5 2160.5 2160.5 2160.5 +7.3 0 290 +0 Hover/Click
Total Volume and Open Interest 286,340 487,232 +7,890  
Silver(CMX) Weekly Monthly
Jul23 230726 2460.5 2482.5 2460.5 2482.5 +14.5 10 35 +9 Hover/Click
Sep23 230726 2487.0 2521.0 2467.5 2497.0 +14.6 54,684 122,502 -2,624 Hover/Click
Dec23 230726 2519.5 2556.0 2503.5 2533.3 +14.7 3,277 19,036 +500 Hover/Click
Mar24 230726 2560.5 2586.0 2547.5 2569.6 +13.8 190 3,240 +72 Hover/Click
May24 230726 2582.0 2608.5 2572.5 2592.3 +14.1 7 502 +7 Hover/Click
Jul24 230726 2627.0 2627.0 2615.1 2615.1 +14.2 0 262 +0 Hover/Click
Sep24 230726 2637.3 2637.3 2637.3 2637.3 +14.3 0 12 +0 Hover/Click
Total Volume and Open Interest 58,249 146,625 -2,020  
Platinum(NYMEX) Weekly Monthly
Jul23 230726 964.0 964.0 964.0 964.0 -3.7       Hover/Click
Oct23 230726 978.7 979.1 959.6 972.0 -4.6 10,841 60,549 +226 Hover/Click
Jan24 230726 981.4 984.2 966.9 978.4 -4.3 291 3,216 +104 Hover/Click
Apr24 230726 987.9 989.9 973.9 985.4 -4.0 211 393 +109 Hover/Click
Total Volume and Open Interest 11,350 64,211 +444  
Palladium(NYMEX) Weekly Monthly
Sep23 230726 1284.00 1287.50 1233.00 1255.90 -25.30 2,040 15,109 +44 Hover/Click
Dec23 230726 1292.50 1296.50 1249.00 1268.70 -24.70 506 1,441 +347 Hover/Click
Mar24 230726 1280.60 1280.60 1280.60 1280.60 -24.60 9 87 -1 Hover/Click
Total Volume and Open Interest 2,555 16,639 +390  
Copper(CMX) Weekly Monthly
Jul23 230726 387.15 389.50 387.15 389.05 -1.15 627 1,066 -46 Hover/Click
Sep23 230726 392.65 392.65 387.65 390.20 -1.35 77,210 125,281 +2,571 Hover/Click
Dec23 230726 394.60 394.60 389.85 392.45 -1.35 11,955 61,630 +2,225 Hover/Click
Mar24 230726 394.45 394.50 391.40 393.75 -1.50 2,831 26,675 -111 Hover/Click
May24 230726 395.45 395.45 392.45 394.40 -1.45 750 5,709 +128 Hover/Click
Total Volume and Open Interest 94,275 229,944 +4,936  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230726 35573 35800 35470 35684 +80 127,732 110,914 +3,308 Hover/Click
Dec23 230726 35903 36118 35807 36012 +80 129 461 +27 Hover/Click
Mar24 230726 36217 36327 36217 36217 +72 0 10 +0 Hover/Click
Jun24 230726 36275 36328 36275 36275 +78 0 2 +0 Hover/Click
Total Volume and Open Interest 127,861 111,387 +3,335  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230726 4604.75 4610.75 4573.75 4595.25 -0.75 1,203,661 2,208,249 +11,825 Hover/Click
Dec23 230726 4655.00 4661.50 4625.50 4646.25 -0.50 4,924 17,554 +1,552 Hover/Click
Mar24 230726 4703.00 4713.25 4680.75 4699.50 -0.25 23 2,428 +9 Hover/Click
Jun24 230726 4751.25 4751.25 4751.25 4751.25 -0.75 38 1,237 -38 Hover/Click
Total Volume and Open Interest 1,208,701 2,231,481 +13,403  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230726 15730.25 15739.25 15515.00 15610.75 -62.25 561,877 251,038 -4,296 Hover/Click
Dec23 230726 15900.00 15937.25 15713.75 15808.50 -63.25 1,008 6,912 -9 Hover/Click
Mar24 230726 16010.25 16098.00 15931.75 16005.00 -63.00 0 21 +0 Hover/Click
Total Volume and Open Interest 562,885 258,097 -4,305  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230726 2729.90 2752.60 2724.60 2744.50 +13.90 9,651 37,616 -87 Hover/Click
Dec23 230726 2762.60 2767.90 2762.60 2762.60 +16.50       Hover/Click
Mar24 230726 2779.50 2779.50 2779.50 2779.50 +13.10       Hover/Click
Total Volume and Open Interest 9,651 37,616 -87  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230726 15.28 15.57 14.80 14.89 -0.46 55,044 196,728 +71  
Sep23 230726 16.71 16.92 16.30 16.40 -0.35 38,485 95,764 +8,682  
Oct23 230726 17.55 17.72 17.21 17.24 -0.31 11,602 40,730 +1,589  
Total Volume and Open Interest 117,996 399,896 +12,689  
S & P 600(CME)
Sep23 230726 1279.90 1282.90 1279.90 1279.90 +9.20 0 537 +0  
Dec23 230726 1293.50 1293.50 1293.50 1293.50 +10.20        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230726 1980.20 1999.50 1972.30 1991.90 +14.70 129,551 524,681 -3,133 Hover/Click
Dec23 230726 2001.00 2019.20 1993.30 2012.50 +14.80 49 2,005 +12 Hover/Click
Mar24 230726 2030.70 2034.20 2030.70 2030.70 +14.50 1 13 +0 Hover/Click
Total Volume and Open Interest 129,601 526,699 -3,121  
Nikkei 225(CME)
Sep23 230726 32670 32755 32430 32575 -65 4,795 16,199 +35  
Dec23 230726 32300 32475 32300 32475 -85 7 47 +0  
Total Volume and Open Interest 4,802 16,246 +35  
Nikkei 225(SGX) Weekly Monthly
Sep23 230726 32655 32710 32460 32605 -50 41,688 128,545 +3,736  
Dec23 230726 32345 32445 32345 32375 -50 9 9,377 -1  
Mar24 230726 32315 32315 32315 32315 -45 0 581 +0  
Total Volume and Open Interest 41,706 149,524 +3,734  
Nikkei 225 Mini(JPX)
Sep23 230726 32590 32710 32460 32600 -40 859,425 389,248 -6,430  
Dec23 230726 32345 32475 32225 32380 -30 19,531 16,562 -54  
Mar24 230726 32330 32400 32160 32290 -40 1,353 3,690 -21  
Total Volume and Open Interest 923,967 457,982 -6,699  
Nikkei 225(JPX)
Sep23 230726 32590 32710 32460 32600 -40 59,920 201,231 +919  
Dec23 230726 32360 32450 32230 32380 -30 402 41,995 -360  
Mar24 230726 32250 32290 32250 32290 -40 14 4,516 -5  
Total Volume and Open Interest 60,336 294,168 +854  
Nikkei 225(CME) Yen
Sep23 230726 32625 32710 32390 32530 -65 20,483 51,293 -78  
Dec23 230726 32445 32455 32180 32300 -65 0 18 +0  
Mar24 230726 32250 32250 32250 32250 -65        
Total Volume and Open Interest 20,483 51,314 -78  
Nikkei 225(CME) e-Mini Yen
Sep23 230726 32530 32530 32530 32530 -65        
Dec23 230726 32300 32300 32300 32300 -65        
Mar24 230726 32250 32250 32250 32250 -65        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230726 7389.5 7407.5 7269.0 7333.5 -101.5 36,365 191,608 -1,236  
Sep23 230726 7305.0 7354.5 7305.0 7354.5 -101.5 0 5,690 +12  
Oct23 230726 7374.0 7374.0 7374.0 7374.0 -102.5        
Dec23 230726 7361.0 7406.0 7361.0 7406.0 -103.0 0 1 +1  
Mar24 230726 7469.5 7469.5 7469.5 7469.5 -105.5        
Jun24 230726 7379.5 7379.5 7379.5 7379.5 -105.5        
Total Volume and Open Interest 36,365 197,300 -43,951  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230726 19492 19608 19262 19375 -112 149,471 103,861 -2,850  
Aug23 230726 19533 19650 19303 19407 -122 18,627 19,983 +11,555  
Sep23 230726 19543 19630 19303 19408 -115 1,373 5,455 +842  
Total Volume and Open Interest 169,751 140,758 +9,636  
DAX(EUREX) Weekly Monthly
Sep23 230726 16305.0 16335.0 16085.0 16213.0 -82.0 44,864 57,377 -1,115  
Dec23 230726 16470.0 16470.0 16367.0 16367.0 -84.0 3 86 +1  
Mar24 230726 16532.0 16532.0 16532.0 16532.0 -85.0        
Total Volume and Open Interest 44,867 57,463 -1,114  
Mini-DAX(EUREX)
Sep23 230726 16300.0 16334.0 16085.0 16213.0 -82.0 34,731 7,030 -224  
Dec23 230726 16482.0 16482.0 16299.0 16367.0 -84.0 18 70 +4  
Mar24 230726 16532.0 16532.0 16532.0 16532.0 -85.0 0 1 +0  
Total Volume and Open Interest 34,749 7,101 -220  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230726 4395 4401 4331 4366 -45 606,448 2,878,452 -24,974  
Dec23 230726 4410 4410 4362 4395 -45 31 73,824 +14  
Mar24 230726 4426 4426 4426 4426 -46 0 14,396 +0  
Total Volume and Open Interest 606,479 2,982,883 -24,960  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230726 11229 11271 11142 11205 -52 18,573 132,817 -407  
Dec23 230726 11269 11300 11240 11242 -50 7 693 +2  
Mar24 230726 11192 11192 11192 11192 -50 0 94 +0  
Total Volume and Open Interest 18,580 133,604 -405  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230726 7668.50 7692.50 7617.00 7663.50 -20.00 75,899 556,571 +4,922  
Dec23 230726 7740.00 7740.00 7690.00 7730.50 -16.00 1 457 +0  
Mar24 230726 7778.50 7778.50 7778.50 7778.50 -16.00 0 7 +0  
Total Volume and Open Interest 75,900 557,813 +4,922  
SPI 200(SFE) Weekly Monthly
Sep23 230726 7295.0 7374.0 7288.0 7359.0 +65.0 32,969 247,132 +2,917  
Dec23 230726 7385.0 7404.0 7385.0 7404.0 +65.0 3 494 +0  
Mar24 230726 7337.0 7337.0 7337.0 7337.0 +65.0        
Total Volume and Open Interest 32,977 247,826 +2,921  
FTSE MIB(ISE)
Sep23 230726 29120.00 29315.00 28935.00 29131.00 +14.00 11,336 89,417 +467  
Dec23 230726 29275.00 29320.00 29075.00 29161.00 +7.00 22 638 +11  
Mar24 230726 29056.00 29056.00 29056.00 29056.00 +7.00        
Total Volume and Open Interest 11,358 90,055 +478  
KOSPI 200(KFE)
Sep23 230726 346.40 347.20 341.60 342.45 -3.95 256,148 283,698 -2,225  
Dec23 230726 348.25 348.85 343.70 344.35 -3.90 725 25,479 +30  
Mar24 230726 345.00 345.00 344.50 344.80 -3.20 7 16,259 +2  
Total Volume and Open Interest 256,885 346,296 -2,193  
GSCI(CME) Weekly Monthly
Aug23 230726 586.80 587.80 584.85 585.85 -1.45 24 601 +17  
Sep23 230726 588.35 588.35 588.35 588.35 -1.45        
Oct23 230726 590.85 590.85 590.85 590.85 +3.55        
Total Volume and Open Interest 24 601 +17  
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!!!