Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230727 1549.00 1580.75 1529.25 1532.00 -14.25 25,259 29,559 -6,618 Hover/Click
Sep23 230727 1469.75 1490.00 1450.75 1453.50 -15.00 26,669 58,919 +2,089 Hover/Click
Nov23 230727 1419.25 1432.00 1395.50 1398.00 -22.00 119,273 321,283 +1,727 Hover/Click
Jan24 230727 1424.25 1436.75 1402.25 1404.25 -20.75 18,969 72,942 +1,169 Hover/Click
Mar24 230727 1413.00 1423.75 1394.00 1396.25 -17.00 12,763 91,416 +2,082 Hover/Click
May24 230727 1404.25 1415.25 1388.00 1390.75 -14.75 6,369 55,082 +194 Hover/Click
Jul24 230727 1398.00 1410.00 1383.75 1386.50 -13.50 3,252 27,464 +347 Hover/Click
Aug24 230727 1362.75 1382.25 1360.75 1362.75 -12.75 130 1,563 +57 Hover/Click
Sep24 230727 1327.25 1333.00 1312.00 1313.75 -12.75 40 1,085 +5 Hover/Click
Nov24 230727 1304.50 1316.00 1291.50 1294.00 -12.75 1,762 15,616 +124 Hover/Click
Jan25 230727 1317.00 1317.50 1296.00 1297.75 -12.50 41 314 +33 Hover/Click
Mar25 230727 1284.25 1284.25 1284.25 1284.25 -12.50 0 11 +0 Hover/Click
May25 230727 1277.25 1288.25 1275.00 1275.00 -12.25 0 943 +0 Hover/Click
Jul25 230727 1276.75 1276.75 1276.75 1276.75 -12.25 0 84 +0 Hover/Click
Total Volume and Open Interest 214,555 676,643 +1,216  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230727 465.40 472.50 463.00 464.50 -0.20 29,629 32,608 -7,437 Hover/Click
Sep23 230727 444.20 451.00 441.90 443.00 -1.60 28,941 81,321 +3,058 Hover/Click
Oct23 230727 423.60 429.70 420.00 420.90 -3.00 14,138 60,457 +2,194 Hover/Click
Dec23 230727 419.40 424.70 414.60 415.60 -3.00 51,680 200,886 +3,575 Hover/Click
Jan24 230727 412.80 419.30 409.50 410.50 -2.30 11,478 52,424 +2,469 Hover/Click
Mar24 230727 403.10 409.80 400.40 401.30 -1.80 6,226 30,874 +449 Hover/Click
May24 230727 396.70 403.10 394.00 395.00 -1.70 3,926 17,649 +670 Hover/Click
Jul24 230727 394.70 401.20 392.10 393.30 -1.40 1,797 9,215 +49 Hover/Click
Aug24 230727 394.60 396.70 388.00 388.80 -1.40 361 2,195 +16 Hover/Click
Sep24 230727 384.60 391.00 382.60 383.30 -1.30 156 1,721 +11 Hover/Click
Total Volume and Open Interest 148,639 493,222 +5,066  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230727 70.49 70.57 67.54 68.61 -1.66 37,418 22,013 -12,335 Hover/Click
Sep23 230727 67.05 67.30 65.00 65.82 -1.15 44,233 73,021 +3,723 Hover/Click
Oct23 230727 64.33 64.82 62.77 63.36 -1.11 18,481 51,899 +194 Hover/Click
Dec23 230727 63.12 63.59 61.59 62.07 -1.12 60,733 193,221 +1,298 Hover/Click
Jan24 230727 62.62 63.16 61.25 61.69 -1.06 9,826 46,729 +640 Hover/Click
Mar24 230727 62.05 62.64 60.83 61.25 -0.98 6,534 36,123 +742 Hover/Click
May24 230727 61.68 62.18 60.45 60.84 -0.95 4,539 22,250 +795 Hover/Click
Jul24 230727 61.31 61.74 60.08 60.41 -0.91 3,353 22,165 +337 Hover/Click
Aug24 230727 60.00 60.09 59.62 59.67 -0.93 457 2,426 +130 Hover/Click
Sep24 230727 59.07 60.02 58.59 58.89 -0.91 159 1,765 +48 Hover/Click
Total Volume and Open Interest 186,030 479,192 -4,387  
Canola(WCE) Weekly Monthly
Nov23 230727 826.3 833.0 816.0 823.5 -7.3 22,569 142,460 +603 Hover/Click
Jan24 230727 831.3 835.1 818.7 825.8 -7.3 6,606 49,678 +1,633 Hover/Click
Mar24 230727 827.7 832.0 816.4 824.8 -5.5 1,942 20,062 +65 Hover/Click
May24 230727 823.9 823.9 809.8 818.2 -3.2 1,145 8,047 +519 Hover/Click
Jul24 230727 813.7 813.8 809.4 810.3 -1.4 216 3,545 -27 Hover/Click
Total Volume and Open Interest 32,517 226,587 +2,790  
Corn(CBOT) Weekly Monthly
Sep23 230727 540.25 547.00 532.25 533.25 -7.00 104,803 378,385 -5,624 Hover/Click
Dec23 230727 548.00 555.00 541.50 542.25 -6.00 158,025 582,660 -2,395 Hover/Click
Mar24 230727 559.00 565.50 552.75 553.75 -5.25 32,920 129,879 -684 Hover/Click
May24 230727 565.25 571.50 559.25 560.00 -5.25 8,711 45,449 +1,343 Hover/Click
Jul24 230727 566.00 573.50 561.50 562.25 -4.75 8,644 70,347 +766 Hover/Click
Sep24 230727 537.50 546.00 536.50 539.50 +0.75 1,834 13,711 +405 Hover/Click
Dec24 230727 531.00 539.50 529.50 534.50 +2.50 6,047 55,459 +1,099 Hover/Click
Mar25 230727 543.50 547.50 538.50 542.75 +2.50 110 1,547 +8 Hover/Click
May25 230727 546.75 551.25 543.50 546.75 +2.25 10 82 -1 Hover/Click
Jul25 230727 548.75 552.50 545.50 548.75 +2.25 0 193 +0 Hover/Click
Total Volume and Open Interest 321,168 1,280,207 -5,072  
Wheat(CBOT) Weekly Monthly
Sep23 230727 723.25 740.00 711.75 712.75 -7.25 107,919 135,860 -4,254 Hover/Click
Dec23 230727 745.50 762.00 734.00 735.50 -6.75 50,436 100,189 +2,276 Hover/Click
Mar24 230727 762.25 778.00 751.75 754.25 -5.25 17,761 37,457 +1,153 Hover/Click
May24 230727 770.25 781.75 757.50 761.25 -2.75 6,259 12,860 +320 Hover/Click
Jul24 230727 758.75 777.00 754.75 758.75 -2.00 4,983 16,881 +732 Hover/Click
Sep24 230727 772.75 777.75 757.00 761.00 -2.00 1,065 2,077 +71 Hover/Click
Total Volume and Open Interest 189,596 311,339 +667  
Wheat(KCBT) Weekly Monthly
Sep23 230727 865.00 887.50 858.50 866.50 +1.25 32,198 77,723 -1,323 Hover/Click
Dec23 230727 875.00 898.25 870.25 878.00 +0.75 23,664 64,596 +2,498 Hover/Click
Mar24 230727 872.75 897.00 869.25 876.50 unch 11,344 32,334 +1,604 Hover/Click
May24 230727 864.25 889.75 863.75 869.75 -0.50 2,809 5,151 +519 Hover/Click
Jul24 230727 832.00 854.00 832.00 838.25 +0.50 933 4,290 +82 Hover/Click
Sep24 230727 828.50 846.00 828.50 831.00 -0.75 230 1,113 +96 Hover/Click
Dec24 230727 844.75 848.00 831.00 832.50 -3.00 57 844 +17 Hover/Click
Total Volume and Open Interest 71,247 186,210 +3,502  
Wheat(MGE) Weekly Monthly
Sep23 230727 895.00 916.25 889.75 904.25 +8.50 7,078 31,440 +891 Hover/Click
Dec23 230727 905.00 927.75 901.00 915.00 +7.50 3,292 16,033 +199 Hover/Click
Mar24 230727 920.00 932.50 918.25 922.25 +6.25 828 4,133 +14 Hover/Click
May24 230727 928.25 928.25 917.25 917.75 +5.50 285 346 -17 Hover/Click
Jul24 230727 902.25 902.25 897.75 897.75 +5.25 25 148 -8 Hover/Click
Sep24 230727 855.00 855.00 852.50 852.50 +1.25 26 397 +11 Hover/Click
Total Volume and Open Interest 11,542 52,599 +1,084  
Oats(CBOT) Weekly Monthly
Sep23 230727 425.00 439.00 422.75 425.50 -1.50 371 1,566 +43 Hover/Click
Dec23 230727 447.00 459.00 442.75 445.50 -3.25 569 3,167 +226 Hover/Click
Mar24 230727 464.00 464.00 460.25 460.25 -2.00 56 313 +3 Hover/Click
May24 230727 468.00 468.00 466.00 466.00 -0.25 0 28 +0 Hover/Click
Total Volume and Open Interest 996 5,082 +272  
Rough Rice(CBOT) Weekly Monthly
Sep23 230727 15.65 15.98 15.65 15.79 -0.06 1,314 8,622 +206 Hover/Click
Nov23 230727 16.05 16.17 15.95 15.97 -0.03 207 1,209 +22 Hover/Click
Jan24 230727 16.25 16.25 16.17 16.17 -0.01 79 152 +36 Hover/Click
Mar24 230727 16.23 16.23 16.23 16.23 -0.02 1 3 +1 Hover/Click
Total Volume and Open Interest 1,601 9,989 +265  
Live Cattle(CME) Weekly Monthly
Aug23 230727 178.785 178.935 177.950 178.050 -0.635 8,336 49,214 -2,357 Hover/Click
Oct23 230727 180.035 180.400 179.130 179.500 -0.450 21,254 141,676 -1,050 Hover/Click
Dec23 230727 183.550 184.050 182.950 183.400 -0.150 9,448 66,580 -352 Hover/Click
Feb24 230727 187.300 187.950 186.800 187.380 +0.080 6,524 32,266 -279 Hover/Click
Apr24 230727 190.130 190.735 189.550 190.235 +0.200 3,938 23,185 -219 Hover/Click
Jun24 230727 184.485 184.600 183.630 184.050 -0.135 2,348 15,672 -231 Hover/Click
Total Volume and Open Interest 52,520 334,054 -4,471  
Feeder Cattle(CME) Weekly Monthly
Aug23 230727 243.500 245.700 242.800 244.650 +0.450 5,803 15,967 -1,201 Hover/Click
Sep23 230727 247.235 249.400 246.250 248.285 +0.835 5,093 16,442 +242 Hover/Click
Oct23 230727 249.000 251.435 248.300 250.350 +0.900 3,184 9,095 +9 Hover/Click
Nov23 230727 250.200 252.080 249.130 251.080 +0.845 2,022 6,711 +27 Hover/Click
Jan24 230727 248.550 250.450 248.100 249.500 +0.200 1,239 6,201 -167 Hover/Click
Mar24 230727 249.380 251.000 249.100 250.185 -0.065 433 1,576 -123 Hover/Click
Apr24 230727 253.000 253.830 252.080 253.150 +0.050 151 838 -44 Hover/Click
Total Volume and Open Interest 17,975 57,583 -1,242  
Lean Hogs(CME) Weekly Monthly
Aug23 230727 101.650 102.150 101.400 102.030 +0.380 9,124 27,715 -1,366 Hover/Click
Oct23 230727 83.580 84.500 82.950 83.250 -0.380 15,402 79,972 +2,160 Hover/Click
Dec23 230727 76.350 76.980 75.580 75.800 -0.580 7,243 44,249 +822 Hover/Click
Feb24 230727 80.730 81.150 79.950 80.050 -0.680 4,435 25,140 +239 Hover/Click
Apr24 230727 85.200 85.500 84.550 84.650 -0.530 1,495 14,536 +15 Hover/Click
May24 230727 88.480 89.250 88.480 88.480 -0.520 15 658 +3  
Jun24 230727 95.380 95.700 94.880 95.000 -0.350 464 6,407 +49 Hover/Click
Jul24 230727 95.980 96.030 95.280 95.430 -0.250 86 1,354 -14 Hover/Click
Total Volume and Open Interest 38,438 201,314 +1,909  
Class III Milk(CME) Weekly Monthly
Jul23 230727 13.79 13.82 13.79 13.80 +0.02 309 7,278 -277 Hover/Click
Aug23 230727 16.90 17.10 16.80 16.98 -0.04 1,838 5,869 -374 Hover/Click
Sep23 230727 17.52 17.56 17.25 17.35 -0.23 708 4,696 +55 Hover/Click
Oct23 230727 17.95 18.03 17.81 17.97 -0.09 309 2,832 +205 Hover/Click
Nov23 230727 18.34 18.48 18.30 18.48 +0.06 37 1,794 -1 Hover/Click
Dec23 230727 18.20 18.32 18.20 18.27 +0.03 39 1,601 -4 Hover/Click
Jan24 230727 18.25 18.25 18.22 18.22 +0.02 65 627 +19 Hover/Click
Feb24 230727 18.20 18.21 18.19 18.20 unch 58 530 +18 Hover/Click
Mar24 230727 18.28 18.28 18.27 18.28 unch 64 532 +19 Hover/Click
Apr24 230727 18.37 18.37 18.37 18.37 +0.10 57 272 -31 Hover/Click
May24 230727 18.35 18.36 18.23 18.35 +0.03 58 265 -30 Hover/Click
Jun24 230727 18.38 18.38 18.36 18.38 +0.01 60 367 +2 Hover/Click
Jul24 230727 18.48 18.48 18.48 18.48 unch 0 148 +0 Hover/Click
Total Volume and Open Interest 3,602 27,326 -399  
Cocoa(ICE) Weekly Monthly
Sep23 230727 3580 3602 3502 3529 -23 27,274 146,178 -3,078 Hover/Click
Dec23 230727 3565 3588 3497 3524 -20 18,448 118,240 +1,732 Hover/Click
Mar24 230727 3540 3556 3478 3501 -15 6,882 57,788 +877 Hover/Click
May24 230727 3508 3524 3450 3471 -14 2,513 17,046 +190 Hover/Click
Jul24 230727 3477 3491 3424 3440 -14 1,495 11,907 +845 Hover/Click
Sep24 230727 3438 3452 3395 3403 -13 347 5,172 +120 Hover/Click
Dec24 230727 3408 3408 3354 3354 -17 68 1,707 +9 Hover/Click
Total Volume and Open Interest 57,028 358,382 +695  
Coffee "C"(ICE) Weekly Monthly
Sep23 230727 164.40 164.90 160.05 161.45 -1.70 15,908 87,480 -1,532 Hover/Click
Dec23 230727 164.05 164.80 160.35 161.70 -1.50 10,887 58,970 +1,173 Hover/Click
Mar24 230727 165.75 165.85 161.70 162.95 -1.35 4,502 24,594 +113 Hover/Click
May24 230727 166.00 166.75 162.70 163.95 -1.35 1,481 11,159 -49 Hover/Click
Jul24 230727 167.40 167.70 163.60 164.90 -1.30 414 5,237 +34 Hover/Click
Sep24 230727 168.50 168.60 165.30 166.10 -1.25 258 3,435 +24 Hover/Click
Total Volume and Open Interest 33,689 197,817 -163  
Orange Juice(ICE) Weekly Monthly
Sep23 230727 316.30 318.85 313.15 317.10 +1.70 467 8,026 +18 Hover/Click
Nov23 230727 299.00 303.50 299.00 302.55 +2.20 174 1,518 +125 Hover/Click
Jan24 230727 291.45 296.35 291.45 294.55 +3.15 29 567 +1 Hover/Click
Mar24 230727 277.55 282.00 277.55 282.00 +4.45 5 37 +5 Hover/Click
May24 230727 260.60 265.15 260.60 265.15 +4.45 0 11 +0 Hover/Click
Jul24 230727 258.75 258.75 258.75 258.75 +4.45       Hover/Click
Total Volume and Open Interest 675 10,159 +149  
Sugar #11(ICE) Weekly Monthly
Oct23 230727 24.42 24.58 24.02 24.43 +0.04 46,615 391,590 +684 Hover/Click
Mar24 230727 24.61 24.76 24.28 24.64 +0.05 25,817 234,091 +3,286 Hover/Click
May24 230727 23.28 23.36 22.93 23.27 +0.05 7,485 94,931 +660 Hover/Click
Jul24 230727 22.53 22.58 22.19 22.50 +0.04 3,013 95,295 -116 Hover/Click
Oct24 230727 21.99 22.05 21.70 21.99 +0.06 974 47,040 +142 Hover/Click
Mar25 230727 21.70 21.73 21.43 21.69 +0.05 360 24,490 +40 Hover/Click
May25 230727 20.29 20.29 20.04 20.29 +0.08 203 6,643 +63 Hover/Click
Jul25 230727 19.48 19.49 19.25 19.49 +0.13 244 7,705 +33 Hover/Click
Total Volume and Open Interest 84,825 911,185 +4,872  
London Cocoa(LCE) Weekly Monthly
Sep23 230727 2676 2711 2674 2682 +14 10,606 81,503 -266 Hover/Click
Dec23 230727 2671 2702 2670 2677 +11 11,003 70,706 -143 Hover/Click
Mar24 230727 2622 2652 2620 2624 +7 6,021 109,548 -283 Hover/Click
May24 230727 2584 2607 2573 2580 +6 3,482 31,306 +358 Hover/Click
Jul24 230727 2544 2564 2533 2540 +6 1,939 19,629 +295 Hover/Click
Sep24 230727 2526 2530 2510 2514 +5 639 9,646 +314 Hover/Click
Dec24 230727 2489 2490 2471 2472 -2 130 6,271 +15 Hover/Click
Total Volume and Open Interest 33,827 330,051 +291  
London Sugar(LCE) Weekly Monthly
Oct23 230727 688.30 691.70 679.00 686.50 +0.20 4,054 39,799 +416 Hover/Click
Dec23 230727 679.90 682.60 671.00 678.40 +0.30 2,962 20,966 +523 Hover/Click
Mar24 230727 669.90 671.50 661.00 667.70 +0.10 1,238 11,556 +96 Hover/Click
May24 230727 656.00 657.00 646.90 653.20 -0.60 605 8,770 +63 Hover/Click
Aug24 230727 628.90 630.60 623.60 629.90 -0.90 102 2,966 -3 Hover/Click
Total Volume and Open Interest 9,047 88,589 +1,098  
Cotton(ICE) Weekly Monthly
Oct23 230727 89.76 89.76 86.23 86.62 -3.36 54 83 -33 Hover/Click
Dec23 230727 87.78 88.39 84.27 84.38 -3.55 32,062 131,285 +3,475 Hover/Click
Mar24 230727 87.50 88.30 84.46 84.57 -3.35 8,029 32,754 +2,033 Hover/Click
May24 230727 87.63 87.87 84.47 84.55 -3.01 2,288 9,144 +513 Hover/Click
Jul24 230727 86.83 87.03 84.11 84.16 -2.62 1,499 6,376 +438 Hover/Click
Oct24 230727 80.55 80.55 80.55 80.55 -2.35       Hover/Click
Total Volume and Open Interest 45,456 194,350 +6,763  
Crude Oil(NYM) Weekly Monthly
Sep23 230727 78.90 80.60 78.87 80.09 +1.31 349,600 370,809 +1,782 Hover/Click
Oct23 230727 78.49 80.08 78.47 79.63 +1.23 122,788 217,550 +9,103 Hover/Click
Nov23 230727 78.07 79.57 78.07 79.18 +1.17 71,957 135,587 +11,585 Hover/Click
Dec23 230727 77.63 79.07 77.63 78.70 +1.11 110,718 232,645 +1,401 Hover/Click
Jan24 230727 77.28 78.57 77.27 78.23 +1.08 19,849 69,251 +1,467 Hover/Click
Feb24 230727 76.75 78.08 76.75 77.77 +1.05 8,036 46,894 +721 Hover/Click
Mar24 230727 76.96 77.64 76.44 77.33 +1.01 16,548 65,980 -694 Hover/Click
Apr24 230727 76.36 77.18 76.36 76.89 +0.97 2,613 26,834 +174 Hover/Click
May24 230727 76.01 76.53 75.71 76.46 +0.93 2,240 25,223 +182 Hover/Click
Jun24 230727 75.55 76.32 75.19 76.04 +0.90 20,923 122,843 +2,210 Hover/Click
Jul24 230727 75.24 75.78 74.94 75.60 +0.87 1,301 23,205 +100 Hover/Click
Aug24 230727 74.77 75.17 74.64 75.17 +0.84 820 15,195 -37 Hover/Click
Sep24 230727 74.28 74.81 74.00 74.76 +0.81 2,852 39,038 -182 Hover/Click
Oct24 230727 74.36 74.37 74.36 74.37 +0.79 1,155 14,165 +41 Hover/Click
Nov24 230727 74.00 74.00 74.00 74.00 +0.78 485 18,065 +194 Hover/Click
Dec24 230727 72.89 73.88 72.89 73.65 +0.77 23,715 124,925 -155 Hover/Click
Total Volume and Open Interest 768,574 1,743,598 +28,228  
e-miNY Crude Oil(NYM)
Sep23 230727 78.950 80.600 78.875 80.100 +1.325 11,133 1,937 -124  
Oct23 230727 78.525 80.050 78.525 79.625 +1.225 946 485 +45  
Nov23 230727 78.650 79.550 78.350 79.175 +1.175 20 43 +3  
Dec23 230727 77.750 79.050 77.750 78.700 +1.100 63 284 -3  
Jan24 230727 78.375 78.550 78.225 78.225 +1.075 1 27 +0  
Feb24 230727 77.775 77.775 77.775 77.775 +1.050 1 17 +1  
Mar24 230727 76.775 77.350 76.475 77.325 +1.000 3 13 +1  
Apr24 230727 76.000 76.900 76.000 76.900 +0.975 1 5 +1  
May24 230727 76.450 76.450 76.450 76.450 +0.925 0 2 +0  
Jun24 230727 76.000 76.050 76.000 76.050 +0.900 4 34 +0  
Total Volume and Open Interest 12,175 2,929 -76  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230727 284.18 292.33 284.03 291.69 +7.40 20,816 21,642 -5,577 Hover/Click
Sep23 230727 284.02 291.53 283.36 290.88 +7.21 60,005 80,159 -1,706 Hover/Click
Oct23 230727 282.05 289.09 281.61 288.56 +6.78 34,493 44,907 -503 Hover/Click
Nov23 230727 278.83 284.89 278.48 284.48 +5.95 16,609 38,940 +390 Hover/Click
Dec23 230727 275.19 280.38 274.72 280.05 +5.08 15,802 44,306 +207 Hover/Click
Jan24 230727 272.70 277.28 272.18 276.96 +4.47 7,318 17,043 -357 Hover/Click
Feb24 230727 270.85 274.22 269.56 273.89 +4.03 3,488 9,961 +353 Hover/Click
Mar24 230727 267.88 270.75 266.30 270.35 +3.68 3,130 15,157 +6 Hover/Click
Apr24 230727 263.75 266.35 263.08 266.15 +3.29 2,338 9,285 +790 Hover/Click
May24 230727 261.17 263.44 260.28 263.07 +2.91 1,022 4,177 -26 Hover/Click
Jun24 230727 258.40 260.88 257.33 260.55 +2.56 1,765 16,162 +265 Hover/Click
Jul24 230727 257.26 259.40 256.34 259.10 +2.29 180 2,139 +9 Hover/Click
Aug24 230727 258.13 258.13 258.13 258.13 +2.12 125 1,366 +18 Hover/Click
Sep24 230727 256.91 257.29 256.91 257.29 +1.97 135 1,917 +9 Hover/Click
Total Volume and Open Interest 167,860 324,610 -6,010  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230727 290.93 296.59 288.62 295.05 +4.33 25,690 28,103 -4,585 Hover/Click
Sep23 230727 284.40 289.55 282.32 288.15 +4.13 81,723 124,222 +2,441 Hover/Click
Oct23 230727 256.44 260.61 255.31 259.43 +3.07 44,335 68,477 +2,686 Hover/Click
Nov23 230727 246.34 249.05 244.49 248.01 +2.82 23,915 37,547 +2,466 Hover/Click
Dec23 230727 238.60 241.00 236.83 240.01 +2.56 14,685 36,252 +802 Hover/Click
Jan24 230727 234.15 236.91 232.93 235.90 +2.39 5,576 25,950 -868 Hover/Click
Feb24 230727 233.96 236.12 232.20 234.97 +2.18 2,402 11,534 -237 Hover/Click
Mar24 230727 234.62 236.56 232.79 235.61 +2.11 2,138 13,137 +240 Hover/Click
Apr24 230727 251.85 252.92 251.58 252.62 +2.14 731 5,456 +101 Hover/Click
May24 230727 249.85 251.72 248.86 251.53 +2.09 526 1,911 +79 Hover/Click
Total Volume and Open Interest 204,272 366,832 +3,384  
e-miNY RBOB Gasoline(NYM)
Aug23 230727 295.05 295.05 295.05 295.05 +4.33 0 2 +0  
Sep23 230727 288.15 288.15 288.15 288.15 +4.13        
Oct23 230727 259.43 259.43 259.43 259.43 +3.07        
Nov23 230727 248.01 248.01 248.01 248.01 +2.82        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230727 2.627 2.650 2.463 2.492 -0.173 35,545 13,686 -7,210 Hover/Click
Sep23 230727 2.684 2.691 2.551 2.595 -0.098 146,118 323,485 -3,161 Hover/Click
Oct23 230727 2.798 2.808 2.673 2.714 -0.095 57,883 109,944 -1,514 Hover/Click
Nov23 230727 3.227 3.236 3.104 3.142 -0.093 37,745 101,475 +3,032 Hover/Click
Dec23 230727 3.642 3.651 3.524 3.560 -0.085 13,646 54,921 +561 Hover/Click
Jan24 230727 3.845 3.855 3.732 3.765 -0.083 17,481 85,970 -431 Hover/Click
Feb24 230727 3.776 3.779 3.663 3.696 -0.072 5,495 38,150 +196 Hover/Click
Mar24 230727 3.480 3.494 3.402 3.430 -0.053 8,017 72,693 +108 Hover/Click
Apr24 230727 3.183 3.191 3.109 3.136 -0.042 8,961 67,296 +134 Hover/Click
May24 230727 3.170 3.178 3.096 3.120 -0.044 4,375 34,111 -339 Hover/Click
Jun24 230727 3.268 3.270 3.191 3.212 -0.044 2,577 16,238 +272 Hover/Click
Jul24 230727 3.376 3.378 3.298 3.318 -0.044 2,627 15,049 -459 Hover/Click
Aug24 230727 3.419 3.421 3.344 3.365 -0.040 2,055 14,521 +272 Hover/Click
Sep24 230727 3.386 3.390 3.314 3.335 -0.037 1,750 13,904 +135 Hover/Click
Oct24 230727 3.467 3.472 3.396 3.417 -0.034 2,484 37,836 -263 Hover/Click
Nov24 230727 3.811 3.813 3.751 3.776 -0.024 890 13,695 -276 Hover/Click
Total Volume and Open Interest 352,863 1,185,638 -9,568  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230727 82.93 84.50 82.93 84.24 +1.32 234,661 208,832 -20,739 Hover/Click
Oct23 230727 82.78 84.09 82.59 83.79 +1.23 311,655 526,583 +10,276 Hover/Click
Nov23 230727 82.30 83.60 82.15 83.31 +1.17 159,829 298,192 +13,091 Hover/Click
Dec23 230727 81.87 83.13 81.72 82.84 +1.12 152,400 299,631 +1,186 Hover/Click
Jan24 230727 81.42 82.66 81.29 82.37 +1.08 48,443 121,806 +446 Hover/Click
Feb24 230727 80.97 82.19 80.86 81.91 +1.05 32,551 103,476 +1,505 Hover/Click
Mar24 230727 80.85 81.75 80.45 81.47 +1.01 30,077 102,545 +429 Hover/Click
Apr24 230727 80.22 81.32 80.09 81.07 +0.98 9,300 34,688 +1,200 Hover/Click
May24 230727 80.12 80.96 79.74 80.70 +0.96 7,180 32,580 -151 Hover/Click
Jun24 230727 79.52 80.58 79.40 80.33 +0.93 21,520 108,005 -332 Hover/Click
Jul24 230727 79.42 80.17 79.05 79.97 +0.91 1,831 22,320 -311 Hover/Click
Aug24 230727 79.00 79.80 78.71 79.60 +0.87 704 20,486 +43 Hover/Click
Sep24 230727 78.95 79.25 78.37 79.25 +0.85 3,358 28,672 -316 Hover/Click
Oct24 230727 78.91 78.91 78.91 78.91 +0.82 1,069 15,558 +538 Hover/Click
Total Volume and Open Interest 1,054,289 2,291,387 +9,176  
Gas Oil(ICE) Weekly Monthly
Aug23 230727 834.75 863.25 833.25 854.25 +22.00 40,242 105,612 -3,401 Hover/Click
Sep23 230727 825.00 847.75 823.50 840.00 +17.25 80,994 144,449 -3,697 Hover/Click
Oct23 230727 815.25 836.25 814.50 829.25 +15.00 52,274 92,158 -1,576 Hover/Click
Nov23 230727 802.25 820.75 801.00 814.50 +12.75 29,130 55,185 +411 Hover/Click
Dec23 230727 786.50 802.50 785.00 796.75 +10.25 45,762 97,789 +3,215 Hover/Click
Jan24 230727 777.00 792.50 777.00 787.50 +8.50 10,673 34,378 +1,674 Hover/Click
Feb24 230727 773.00 785.00 771.25 780.75 +7.25 5,116 24,561 +528 Hover/Click
Mar24 230727 768.50 779.00 765.25 774.75 +6.75 5,730 35,897 +85 Hover/Click
Apr24 230727 763.25 772.25 759.50 768.75 +6.50 1,058 13,409 +141 Hover/Click
May24 230727 757.50 766.25 754.75 763.25 +6.00 699 8,657 +69 Hover/Click
Total Volume and Open Interest 283,259 716,911 -1,194  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230727 79.00 80.59 78.98 80.09 +1.31 56,919 91,474 -2,501 Hover/Click
Oct23 230727 78.96 80.06 78.62 79.63 +1.23 64,294 79,036 +1,497 Hover/Click
Nov23 230727 78.57 79.56 78.23 79.18 +1.17 40,746 32,928 -1,789 Hover/Click
Dec23 230727 78.29 79.04 77.78 78.70 +1.11 28,695 98,922 +1,342 Hover/Click
Jan24 230727 77.50 78.50 77.50 78.23 +1.08 6,028 14,165 +7 Hover/Click
Feb24 230727 77.59 78.01 77.58 77.77 +1.05 1,389 8,895 +21 Hover/Click
Mar24 230727 77.15 77.56 77.15 77.33 +1.01 2,337 14,877 -260 Hover/Click
Apr24 230727 77.10 77.10 76.69 76.89 +0.97 369 7,441 -5 Hover/Click
May24 230727 75.70 76.46 75.70 76.46 +0.93 817 4,089 -299 Hover/Click
Jun24 230727 75.98 76.26 75.84 76.04 +0.90 2,857 39,894 +321 Hover/Click
Jul24 230727 75.60 75.60 75.60 75.60 +0.87 204 5,268 +14 Hover/Click
Aug24 230727 75.18 75.18 75.17 75.17 +0.84 16 4,567 +16 Hover/Click
Sep24 230727 74.80 74.80 74.76 74.76 +0.81 40 10,422 +9 Hover/Click
Oct24 230727 74.37 74.37 74.37 74.37 +0.79 0 2,435 +0 Hover/Click
Nov24 230727 74.00 74.00 74.00 74.00 +0.78 66 3,576 -4 Hover/Click
Dec24 230727 73.55 73.86 73.46 73.65 +0.77 3,301 41,838 -119 Hover/Click
Total Volume and Open Interest 209,284 507,655 -1,208  
US Dollar Index(ICE) Weekly Monthly
Sep23 230727 100.845 101.615 100.320 101.545 +0.910 10,854 34,030 -652 Hover/Click
Dec23 230727 100.390 101.240 99.970 101.205 +0.910 13 480 -1 Hover/Click
Mar24 230727 100.850 100.850 100.850 100.850 +0.910 0 4 +0 Hover/Click
Total Volume and Open Interest 10,867 34,514 -653  
Australian Dollar(CME) Weekly Monthly
Sep23 230727 67.71 68.33 67.10 67.15 -0.76 71,963 145,055 -861 Hover/Click
Dec23 230727 67.92 68.53 67.31 67.35 -0.76 150 954 -5 Hover/Click
Mar24 230727 67.52 67.52 67.52 67.52 -0.76 0 91 +0 Hover/Click
Total Volume and Open Interest 72,159 146,423 -881  
British Pound(CME) Weekly Monthly
Sep23 230727 129.47 129.99 127.86 128.04 -1.56 71,896 224,539 -4,697 Hover/Click
Dec23 230727 129.37 129.94 127.83 128.01 -1.55 50 11,126 -5 Hover/Click
Mar24 230727 129.73 129.88 127.80 127.96 -1.53 0 243 +0 Hover/Click
Total Volume and Open Interest 72,120 237,340 -4,751  
Canadian Dollar(CME) Weekly Monthly
Sep23 230727 75.79 76.05 75.56 75.63 -0.21 47,363 152,209 -101 Hover/Click
Dec23 230727 75.88 76.13 75.65 75.72 -0.21 107 3,569 -26 Hover/Click
Mar24 230727 76.15 76.15 75.80 75.80 -0.22 0 332 +0 Hover/Click
Jun24 230727 75.83 76.23 75.77 75.83 -0.23 0 74 +0 Hover/Click
Total Volume and Open Interest 47,495 156,395 -132  
Japanese Yen(CME) Weekly Monthly
Sep23 230727 71.91 72.64 71.32 72.34 +0.31 136,377 221,359 -801 Hover/Click
Dec23 230727 72.84 73.64 72.39 73.39 +0.31 168 1,616 +45 Hover/Click
Mar24 230727 73.85 74.53 73.85 74.53 +0.32 0 52 +0 Hover/Click
Total Volume and Open Interest 136,885 223,760 -767  
Swiss Franc(CME) Weekly Monthly
Sep23 230727 116.83 117.56 115.58 115.65 -1.32 19,965 43,255 -563 Hover/Click
Dec23 230727 118.21 118.68 116.75 116.79 -1.31 85 662 +1 Hover/Click
Mar24 230727 118.04 119.84 117.95 117.95 -1.34 0 130 +0 Hover/Click
Total Volume and Open Interest 20,051 44,180 -561  
EuroFX(CME) Weekly Monthly
Sep23 230727 111.16 111.77 109.93 110.00 -1.33 183,027 753,546 -5,893 Hover/Click
Dec23 230727 111.59 112.26 110.43 110.49 -1.33 945 10,081 +231 Hover/Click
Mar24 230727 112.68 112.68 111.01 111.05 -1.32 429 1,726 +18 Hover/Click
Total Volume and Open Interest 185,283 772,408 -5,254  
Mexican Peso(CME) Weekly Monthly
Sep23 230727 587.75 593.13 585.88 587.88 -0.38 35,216 233,477 -1,262 Hover/Click
Dec23 230727 578.13 582.75 576.38 578.13 -0.13 0 34 +0 Hover/Click
Total Volume and Open Interest 35,216 233,549 -1,262  
Brazilian Real(CME) Weekly Monthly
Aug23 230727 211.15 212.20 210.00 210.45 -1.00 20,827 33,709 -7,630  
Sep23 230727 210.00 210.95 208.75 209.25 -1.00 15,716 19,687 +11,707 Hover/Click
Oct23 230727 208.30 209.90 207.95 208.30 -1.00 0 46 +0  
Nov23 230727 207.55 207.55 207.55 207.55 -1.00        
Total Volume and Open Interest 36,543 53,443 +4,077  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230727 125~300 126~100 123~210 123~280 -2~100 281,462 1,253,435 +5,858 Hover/Click
Dec23 230727 126~100 126~160 123~310 124~040 -2~100 770 1,147 +704 Hover/Click
Mar24 230727 125~160 125~160 124~060 124~060 -2~100       Hover/Click
Total Volume and Open Interest 282,232 1,254,582 +6,562  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230727 111~305 112~070 110~305 111~005 -1~040 1,255,185 4,720,452 +4,453 Hover/Click
Dec23 230727 112~180 112~260 111~165 111~185 -1~050 1,890 13,226 +847 Hover/Click
Mar24 230727 112~035 112~060 112~000 112~060 -1~060 0 2 +0 Hover/Click
Total Volume and Open Interest 1,257,075 4,733,680 +5,300  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230727 107~030 107~092 106~156 106~170 -0~222 1,087,352 5,344,017 +23,996 Hover/Click
Dec23 230727 107~260 107~286 107~024 107~032 -0~236 304 4,708 +123 Hover/Click
Mar24 230727 107~236 107~236 107~236 107~236 -0~236       Hover/Click
Total Volume and Open Interest 1,087,656 5,348,725 +24,119  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230727 101~190 101~214 101~124 101~132 -0~073 487,103 3,631,374 +8,622 Hover/Click
Dec23 230727 102~034 102~054 101~291 101~292 -0~080 29 287 +27 Hover/Click
Mar24 230727 102~172 102~172 102~172 102~172 -0~080 0 2 +0 Hover/Click
Total Volume and Open Interest 487,132 3,631,663 +8,649  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230727 94.305 94.350 94.305 94.330 +0.020 22,855 161,073 -5,005  
Dec23 230727 94.100 94.180 94.100 94.135 +0.030 32,409 243,770 +461  
Mar24 230727 94.100 94.185 94.090 94.115 +0.025 22,399 171,801 +259  
Jun24 230727 94.210 94.300 94.195 94.215 +0.015 22,130 115,279 -1,384  
Sep24 230727 94.410 94.500 94.385 94.405 +0.005 21,903 96,017 +765  
Dec24 230727 94.650 94.745 94.630 94.645 unch 18,762 164,921 +1,322  
Mar25 230727 94.865 94.960 94.840 94.860 unch 15,186 74,261 +142  
Jun25 230727 95.050 95.140 95.025 95.045 unch 9,811 87,969 -59  
Sep25 230727 95.235 95.300 95.190 95.210 -0.005 4,757 42,901 +148  
Dec25 230727 95.370 95.435 95.330 95.355 -0.005 4,536 59,615 -325  
Mar26 230727 95.515 95.560 95.455 95.480 -0.010 5,806 44,010 +994  
Jun26 230727 95.625 95.670 95.575 95.595 -0.015 5,734 37,695 +528  
Sep26 230727 95.745 95.765 95.670 95.685 -0.025 2,415 19,211 -92  
Dec26 230727 95.815 95.845 95.750 95.765 -0.030 1,785 23,142 -211  
Mar27 230727 95.900 95.915 95.825 95.835 -0.040 1,334 17,879 -34  
Jun27 230727 95.960 95.975 95.880 95.890 -0.050 857 11,297 -145  
Sep27 230727 96.005 96.020 95.920 95.930 -0.060 324 5,510 +7  
Dec27 230727 96.045 96.045 95.940 95.955 -0.065 321 6,605 +67  
Total Volume and Open Interest 209,448 1,571,758 -2,798  
Ultra T-Bond(CBOT)
Sep23 230727 134~03 134~14 131~02 131~10 -3~00 165,529 1,506,509 -1,758  
Dec23 230727 134~29 134~29 133~05 133~10 -3~04 0 27 +0  
Mar24 230727 134~16 134~16 134~16 134~16 -3~04        
Total Volume and Open Interest 165,529 1,506,536 -1,758  
Ultra 10-Yr T-Note(CBOT)
Sep23 230727 117~270 118~045 116~120 116~155 -1~170 289,773 1,753,300 -210  
Dec23 230727 117~110 118~180 116~300 116~300 -1~170 1 1 +0  
Mar24 230727 116~230 116~230 116~230 116~230 -1~170        
Total Volume and Open Interest 289,774 1,753,301 -210  
30 Day Federal Funds(CBOT)
Jul23 230727 94.880 94.882 94.880 94.880 unch 2,278 321,823 +894  
Aug23 230727 94.675 94.675 94.670 94.675 unch 36,010 396,481 +3,907  
Sep23 230727 94.655 94.660 94.650 94.655 -0.005 15,346 71,005 +2,593  
Oct23 230727 94.620 94.625 94.610 94.620 -0.005 72,397 249,037 -1,340  
Nov23 230727 94.570 94.590 94.560 94.575 unch 56,292 229,766 +3,323  
Dec23 230727 94.590 94.615 94.580 94.595 -0.005 10,123 61,201 -201  
Total Volume and Open Interest 279,906 1,623,884 +8,341  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230727 148.29 148.37 148.11 148.25 -0.05 1,497 17,945 +45 Hover/Click
Dec23 230727 148.00 148.00 148.00 148.00 -0.05 0 1 +0 Hover/Click
Mar24 230727 148.00 148.00 148.00 148.00 -0.05       Hover/Click
Total Volume and Open Interest 1,497 17,946 +45  
Euro-Buxl(EUREX)
Sep23 230727 135.94 137.62 133.64 135.18 -0.70 57,574 180,266 +2,140  
Dec23 230727 136.48 136.48 133.86 135.00 -0.76 17 88 +14  
Mar24 230727 134.68 134.68 134.68 134.68 -0.70        
Total Volume and Open Interest 57,591 180,354 +2,154  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230727 133.14 133.92 132.34 132.99 -0.03 587,823 1,023,012 +9,103 Hover/Click
Dec23 230727 132.85 133.02 131.90 132.48 -0.04 100 1,311 +81 Hover/Click
Mar24 230727 132.47 132.47 132.47 132.47 -0.03       Hover/Click
Total Volume and Open Interest 587,923 1,024,323 +9,184  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230727 115.69 116.16 115.51 115.74 +0.13 500,207 1,187,549 -7,951 Hover/Click
Dec23 230727 117.04 117.12 117.04 117.12 +0.18 260 269 +260 Hover/Click
Mar24 230727 116.74 116.74 116.74 116.74 +0.13       Hover/Click
Total Volume and Open Interest 500,467 1,187,818 -7,691  
Euro-Schatz(EUREX)
Sep23 230727 104.90 105.09 104.88 104.95 +0.07 331,796 1,700,579 +2,429  
Dec23 230727 105.31 105.31 105.31 105.31 +0.08 300 317 +300  
Mar24 230727 104.78 104.78 104.78 104.78 +0.07        
Total Volume and Open Interest 332,096 1,700,896 +2,729  
3-Mth Euribor(EUREX)
Sep23 230727 96.165 96.165 96.165 96.165 +0.030 0 69 +0  
Dec23 230727 96.105 96.105 96.105 96.105 +0.040 0 19 +0  
Mar24 230727 96.170 96.170 96.170 96.170 +0.050 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230727 96~26 96~26 95~29 96~01 -0~12 167,735 520,274 +635 Hover/Click
Dec23 230727 96~08 96~08 96~08 96~08 -0~12 0 2 +0 Hover/Click
Total Volume and Open Interest 167,735 520,276 +635  
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 230727 96.130 96.190 96.130 96.155 +0.025 136,839 509,544 -27,281  
Dec23 230727 96.075 96.150 96.065 96.095 +0.035 122,773 498,861 +5,796  
Mar24 230727 96.135 96.215 96.120 96.160 +0.045 82,245 484,217 +2,631  
Total Volume and Open Interest 779,863 3,607,758 -9,005  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230727 95.65 95.67 95.63 95.66 +0.01 45,932 221,012 -347  
Dec23 230727 95.50 95.55 95.49 95.54 +0.04 18,297 197,625 -1,132  
Mar24 230727 95.48 95.53 95.46 95.52 +0.05 15,322 147,044 +2,045  
Jun24 230727 95.50 95.57 95.48 95.57 +0.08 17,552 120,156 +392  
Sep24 230727 95.60 95.69 95.58 95.68 +0.09 9,854 96,187 +510  
Dec24 230727 95.73 95.82 95.72 95.82 +0.09 7,026 67,511 +533  
Mar25 230727 95.84 95.94 95.83 95.94 +0.10 2,416 37,504 -328  
Jun25 230727 95.94 96.04 95.93 96.04 +0.10 2,764 26,614 +240  
Sep25 230727 96.01 96.10 96.01 96.10 +0.10 121 1,244 -3  
Dec25 230727 96.06 96.15 96.06 96.15 +0.09 116 801 -49  
Total Volume and Open Interest 119,793 916,818 +1,973  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230727 95.99 96.08 95.98 96.08 +0.08 100,888 996,264 +706  
Dec23 230727 96.08 96.08 96.08 96.08 +0.08        
Total Volume and Open Interest 100,888 996,264 +706  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230727 96.11 96.20 96.09 96.20 +0.09 148,502 786,521 +5,021  
Dec23 230727 96.20 96.20 96.20 96.20 +0.09        
Total Volume and Open Interest 148,502 786,521 +5,021  
Gold(CMX) Weekly Monthly
Aug23 230727 1973.3 1982.6 1941.7 1945.7 -24.4 188,848 90,552 -39,007 Hover/Click
Oct23 230727 1991.8 2002.0 1961.4 1965.3 -24.4 8,628 26,481 +2,437 Hover/Click
Dec23 230727 2012.6 2022.1 1981.2 1985.2 -24.3 82,443 334,998 +23,834 Hover/Click
Feb24 230727 2032.9 2042.2 2001.9 2006.0 -24.2 2,722 13,042 +610 Hover/Click
Apr24 230727 2057.9 2060.6 2021.6 2025.7 -24.0 1,199 6,044 +911 Hover/Click
Jun24 230727 2077.9 2079.7 2042.1 2045.2 -23.8 91 2,351 +1 Hover/Click
Aug24 230727 2060.5 2065.7 2060.2 2063.7 -23.7 24 475 +10 Hover/Click
Oct24 230727 2100.9 2100.9 2078.9 2080.7 -23.5 6 44 -1 Hover/Click
Dec24 230727 2126.4 2126.4 2093.4 2095.4 -23.5 18 820 +1 Hover/Click
Feb25 230727 2109.4 2111.0 2109.4 2111.0 -23.5       Hover/Click
Apr25 230727 2130.2 2130.2 2130.2 2130.2 -23.5       Hover/Click
Jun25 230727 2137.0 2137.0 2137.0 2137.0 -23.5 0 290 +0 Hover/Click
Total Volume and Open Interest 284,378 476,176 -11,056  
Silver(CMX) Weekly Monthly
Jul23 230727 2423.6 2423.6 2423.6 2423.6 -58.9 65 52 +17 Hover/Click
Sep23 230727 2507.5 2532.5 2418.0 2436.7 -60.3 49,471 120,106 -2,396 Hover/Click
Dec23 230727 2546.0 2568.0 2454.0 2472.6 -60.7 4,138 21,237 +2,201 Hover/Click
Mar24 230727 2585.0 2596.5 2491.5 2509.3 -60.3 743 3,527 +287 Hover/Click
May24 230727 2608.0 2619.0 2517.0 2532.8 -59.5 175 672 +170 Hover/Click
Jul24 230727 2644.0 2644.0 2555.0 2555.5 -59.6 0 262 +0 Hover/Click
Sep24 230727 2577.7 2577.7 2577.7 2577.7 -59.6 0 12 +0 Hover/Click
Total Volume and Open Interest 54,656 146,898 +273  
Platinum(NYMEX) Weekly Monthly
Oct23 230727 973.8 982.5 940.2 945.0 -27.0 15,453 60,571 +22 Hover/Click
Jan24 230727 980.0 988.4 948.5 952.3 -26.1 232 3,219 +3 Hover/Click
Apr24 230727 993.1 993.1 956.4 960.3 -25.1 83 360 -33 Hover/Click
Jul24 230727 979.4 979.4 966.2 966.2 -24.5 12 35 -1 Hover/Click
Total Volume and Open Interest 15,818 64,197 -14  
Palladium(NYMEX) Weekly Monthly
Sep23 230727 1263.00 1270.00 1215.50 1236.60 -19.30 1,869 14,967 -142 Hover/Click
Dec23 230727 1269.00 1272.00 1230.50 1248.60 -20.10 444 1,704 +263 Hover/Click
Mar24 230727 1250.00 1260.60 1250.00 1260.60 -20.00 0 87 +0 Hover/Click
Total Volume and Open Interest 2,313 16,760 +121  
Copper(CMX) Weekly Monthly
Jul23 230727 386.35 386.35 386.35 386.35 -2.70 941 919 -147 Hover/Click
Sep23 230727 390.50 394.35 383.80 387.55 -2.65 85,935 125,862 +581 Hover/Click
Dec23 230727 392.60 396.45 386.35 389.95 -2.50 15,798 64,478 +2,848 Hover/Click
Mar24 230727 395.65 397.60 388.70 391.60 -2.15 4,120 27,528 +853 Hover/Click
May24 230727 398.15 398.15 390.00 392.40 -2.00 1,154 6,065 +356 Hover/Click
Total Volume and Open Interest 109,121 234,713 +4,769  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230727 35635 35843 35346 35431 -253 124,979 111,479 +565 Hover/Click
Dec23 230727 35956 36164 35686 35763 -249 83 474 +13 Hover/Click
Mar24 230727 36289 36373 35916 35964 -253 2 10 +0 Hover/Click
Jun24 230727 36050 36387 36050 36050 -225 0 2 +0 Hover/Click
Total Volume and Open Interest 125,064 111,965 +578  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230727 4594.75 4634.50 4553.75 4564.25 -31.00 1,219,737 2,219,276 +11,027 Hover/Click
Dec23 230727 4646.25 4685.50 4605.00 4615.25 -31.00 2,107 18,307 +753 Hover/Click
Mar24 230727 4733.00 4738.50 4660.25 4668.50 -31.00 15 2,429 +1 Hover/Click
Jun24 230727 4721.25 4770.75 4721.25 4721.25 -30.00 38 1,255 +18 Hover/Click
Total Volume and Open Interest 1,221,978 2,243,361 +11,880  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230727 15638.75 15904.00 15511.25 15571.00 -39.75 554,880 253,401 +2,363 Hover/Click
Dec23 230727 15843.00 16103.00 15711.75 15769.25 -39.25 1,714 7,073 +161 Hover/Click
Mar24 230727 16199.75 16272.75 15934.25 15965.00 -40.00 11 23 +2 Hover/Click
Total Volume and Open Interest 556,605 260,623 +2,526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230727 2738.60 2768.20 2703.00 2710.00 -34.50 8,665 37,377 -239 Hover/Click
Dec23 230727 2726.80 2783.90 2726.80 2726.80 -35.80       Hover/Click
Mar24 230727 2746.90 2746.90 2746.90 2746.90 -32.60       Hover/Click
Total Volume and Open Interest 8,665 37,377 -239  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230727 14.90 16.10 14.50 15.69 +0.80 54,247 192,879 -3,849  
Sep23 230727 16.43 17.35 16.12 16.96 +0.56 35,553 95,761 -3  
Oct23 230727 17.43 18.10 17.07 17.76 +0.52 11,616 40,565 -165  
Total Volume and Open Interest 115,318 397,695 -2,201  
S & P 600(CME)
Sep23 230727 1267.20 1286.40 1263.80 1267.20 -12.70 0 537 +0  
Dec23 230727 1280.70 1280.70 1280.70 1280.70 -12.80        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230727 1987.60 2012.70 1958.10 1966.20 -25.70 141,009 524,304 -377 Hover/Click
Dec23 230727 2008.40 2032.10 1978.40 1986.10 -26.40 96 2,047 +42 Hover/Click
Mar24 230727 2014.00 2047.20 2003.30 2005.10 -25.60 1 13 +0 Hover/Click
Total Volume and Open Interest 141,106 526,364 -335  
Nikkei 225(CME)
Sep23 230727 32580 33260 32460 32560 -15 3,597 16,267 +68  
Dec23 230727 32765 33070 32315 32385 -90 0 47 +0  
Total Volume and Open Interest 3,597 16,314 +68  
Nikkei 225(SGX) Weekly Monthly
Sep23 230727 32605 32935 32385 32910 +305 28,097 126,918 -1,627  
Dec23 230727 32185 32685 32185 32685 +310 8 9,379 +2  
Mar24 230727 32620 32620 32620 32620 +305 0 581 +0  
Total Volume and Open Interest 28,105 147,899 -1,625  
Nikkei 225 Mini(JPX)
Sep23 230727 32570 32940 32385 32920 +320 595,714 389,162 -86  
Dec23 230727 32335 32700 32150 32680 +300 14,668 16,123 -439  
Mar24 230727 32290 32625 32095 32610 +320 880 3,713 +23  
Total Volume and Open Interest 645,383 456,865 -1,117  
Nikkei 225(JPX)
Sep23 230727 32570 32930 32390 32920 +320 38,537 198,735 -2,496  
Dec23 230727 32360 32680 32160 32680 +300 221 41,832 -163  
Mar24 230727 32270 32610 32140 32610 +320 4 4,512 -4  
Total Volume and Open Interest 38,765 291,948 -2,220  
Nikkei 225(CME) Yen
Sep23 230727 32525 33220 32420 32505 -25 15,188 51,615 +322  
Dec23 230727 32615 32960 32205 32275 -25 0 18 +0  
Mar24 230727 32225 32225 32225 32225 -25        
Total Volume and Open Interest 15,188 51,636 +322  
Nikkei 225(CME) e-Mini Yen
Sep23 230727 32505 32505 32505 32505 -25        
Dec23 230727 32275 32275 32275 32275 -25        
Mar24 230727 32225 32225 32225 32225 -25        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230727 7369.0 7506.5 7354.5 7482.5 +149.0 41,068 189,845 -1,763  
Sep23 230727 7453.0 7517.5 7450.0 7504.0 +149.5 6 5,678 -12  
Oct23 230727 7524.0 7524.0 7524.0 7524.0 +150.0        
Dec23 230727 7438.0 7574.5 7438.0 7556.0 +150.0 0 1 +0  
Mar24 230727 7623.0 7623.0 7623.0 7623.0 +153.5        
Jun24 230727 7530.5 7530.5 7530.5 7530.5 +151.0        
Total Volume and Open Interest 41,074 195,525 -1,775  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230727 19364 19721 19277 19672 +297 228,142 81,981 -21,880  
Aug23 230727 19394 19765 19310 19730 +323 68,627 51,567 +31,584  
Sep23 230727 19387 19761 19322 19720 +312 2,270 6,116 +661  
Total Volume and Open Interest 299,316 151,058 +10,300  
DAX(EUREX) Weekly Monthly
Sep23 230727 16218.0 16533.0 16214.0 16491.0 +278.0 44,300 57,794 +417  
Dec23 230727 16405.0 16647.0 16405.0 16647.0 +280.0 13 84 -2  
Mar24 230727 16816.0 16816.0 16816.0 16816.0 +284.0        
Total Volume and Open Interest 44,313 57,878 +415  
Mini-DAX(EUREX)
Sep23 230727 16224.0 16532.0 16214.0 16491.0 +278.0 32,539 7,336 +306  
Dec23 230727 16400.0 16680.0 16400.0 16647.0 +280.0 25 70 +0  
Mar24 230727 16816.0 16816.0 16816.0 16816.0 +284.0 0 1 +0  
Total Volume and Open Interest 32,564 7,407 +306  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230727 4373 4481 4373 4469 +103 494,708 2,871,751 -6,701  
Dec23 230727 4427 4507 4427 4498 +103 4 73,824 +0  
Mar24 230727 4530 4530 4530 4530 +104 0 14,396 +0  
Total Volume and Open Interest 494,712 2,976,182 -6,701  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230727 11231 11429 11206 11394 +189 17,854 132,856 +39  
Dec23 230727 11325 11453 11325 11431 +189 2 692 -1  
Mar24 230727 11382 11382 11382 11382 +190 0 94 +0  
Total Volume and Open Interest 17,856 133,642 +38  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230727 7666.00 7699.00 7644.50 7692.50 +29.00 68,200 554,427 -2,144  
Dec23 230727 7755.00 7755.50 7753.00 7755.50 +25.00 1 458 +1  
Mar24 230727 7803.50 7803.50 7803.50 7803.50 +25.00 0 7 +0  
Total Volume and Open Interest 68,201 555,670 -2,143  
SPI 200(SFE) Weekly Monthly
Sep23 230727 7357.0 7426.0 7345.0 7411.0 +52.0 28,181 246,547 -585  
Dec23 230727 7468.0 7468.0 7456.0 7456.0 +52.0 1 494 +0  
Mar24 230727 7389.0 7389.0 7389.0 7389.0 +52.0        
Total Volume and Open Interest 28,184 247,241 -585  
FTSE MIB(ISE)
Sep23 230727 29295.00 29835.00 29200.00 29744.00 +613.00 11,692 90,356 +939  
Dec23 230727 29830.00 29830.00 29300.00 29779.00 +618.00 20 647 +9  
Mar24 230727 29674.00 29674.00 29674.00 29674.00 +618.00        
Total Volume and Open Interest 11,712 91,003 +948  
KOSPI 200(KFE)
Sep23 230727 342.95 346.80 342.40 346.35 +3.90 174,222 282,742 -956  
Dec23 230727 345.25 348.60 344.45 348.30 +3.95 354 25,453 -26  
Mar24 230727 346.80 346.80 346.80 346.80 +2.00 1 16,258 -1  
Total Volume and Open Interest 174,577 345,312 -984  
GSCI(CME) Weekly Monthly
Aug23 230727 586.00 590.25 585.00 586.00 +0.15 10 601 +0  
Sep23 230727 588.50 588.50 588.50 588.50 +0.15        
Oct23 230727 586.00 586.00 586.00 586.00 -4.85        
Total Volume and Open Interest 10 601 +0  
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!!!