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 Fri July 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230728 1530.50 1531.50 1483.50 1486.75 -45.25 30,605 21,026 -8,533 Hover/Click
Sep23 230728 1453.75 1453.75 1425.00 1433.00 -20.50 28,242 59,043 +124 Hover/Click
Nov23 230728 1397.75 1401.50 1379.00 1382.50 -15.50 148,840 324,254 +2,971 Hover/Click
Jan24 230728 1403.25 1407.25 1386.50 1389.75 -14.50 20,398 74,165 +1,223 Hover/Click
Mar24 230728 1395.00 1398.50 1380.25 1382.25 -14.00 13,415 93,481 +2,065 Hover/Click
May24 230728 1389.50 1393.25 1376.00 1377.50 -13.25 5,989 56,010 +928 Hover/Click
Jul24 230728 1382.00 1389.50 1373.00 1373.75 -12.75 4,139 27,453 -11 Hover/Click
Aug24 230728 1351.75 1351.75 1351.00 1351.00 -11.75 136 1,622 +59 Hover/Click
Sep24 230728 1308.25 1316.75 1304.00 1304.75 -9.00 77 1,081 -4 Hover/Click
Nov24 230728 1293.25 1298.25 1284.75 1286.00 -8.00 2,283 16,295 +679 Hover/Click
Jan25 230728 1290.75 1301.25 1288.75 1289.75 -8.00 9 321 +7 Hover/Click
Mar25 230728 1278.75 1278.75 1278.75 1278.75 -5.50 3 10 -1 Hover/Click
May25 230728 1272.75 1272.75 1272.75 1272.75 -2.25 4 941 -2 Hover/Click
Jul25 230728 1274.75 1274.75 1274.75 1274.75 -2.00 0 84 +0 Hover/Click
Total Volume and Open Interest 254,141 676,148 -495  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230728 463.90 463.90 451.80 455.20 -9.30 38,250 22,703 -9,905 Hover/Click
Sep23 230728 442.80 442.80 431.30 433.60 -9.40 50,610 86,990 +5,669 Hover/Click
Oct23 230728 420.40 420.50 409.40 411.60 -9.30 27,124 62,944 +2,487 Hover/Click
Dec23 230728 414.90 415.10 404.00 405.80 -9.80 69,761 204,733 +3,847 Hover/Click
Jan24 230728 410.00 410.00 399.50 401.00 -9.50 14,308 54,129 +1,705 Hover/Click
Mar24 230728 399.80 399.90 391.20 392.00 -9.30 6,453 31,562 +688 Hover/Click
May24 230728 391.60 392.50 385.30 385.80 -9.20 3,480 18,339 +690 Hover/Click
Jul24 230728 390.00 391.30 383.90 384.30 -9.00 2,978 9,694 +479 Hover/Click
Aug24 230728 383.50 383.50 379.90 380.10 -8.70 234 2,285 +90 Hover/Click
Sep24 230728 377.80 378.00 374.50 374.80 -8.50 49 1,724 +3 Hover/Click
Total Volume and Open Interest 213,465 499,003 +5,781  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230728 68.84 69.86 67.51 67.60 -1.01 33,794 11,852 -10,161 Hover/Click
Sep23 230728 65.90 66.62 65.18 65.64 -0.18 53,298 82,682 +9,661 Hover/Click
Oct23 230728 63.23 64.22 62.63 63.52 +0.16 18,300 51,748 -151 Hover/Click
Dec23 230728 62.07 63.02 61.29 62.40 +0.33 67,399 194,545 +1,324 Hover/Click
Jan24 230728 61.76 62.67 60.94 62.06 +0.37 9,720 47,211 +482 Hover/Click
Mar24 230728 61.16 62.27 60.58 61.69 +0.44 4,178 35,963 -160 Hover/Click
May24 230728 61.30 61.89 60.24 61.32 +0.48 2,682 22,272 +22 Hover/Click
Jul24 230728 60.37 61.47 59.88 60.90 +0.49 2,198 22,311 +146 Hover/Click
Aug24 230728 60.14 60.22 60.14 60.22 +0.55 230 2,453 +27 Hover/Click
Sep24 230728 59.50 59.94 58.64 59.50 +0.61 89 1,767 +2 Hover/Click
Total Volume and Open Interest 192,327 480,339 +1,147  
Canola(WCE) Weekly Monthly
Nov23 230728 821.9 826.0 806.0 809.1 -14.4 18,648 143,667 +1,207 Hover/Click
Jan24 230728 824.4 827.4 808.9 811.7 -14.1 7,347 51,326 +1,648 Hover/Click
Mar24 230728 823.8 825.3 810.5 812.0 -12.8 1,219 20,107 +45 Hover/Click
May24 230728 816.6 817.8 805.2 806.6 -11.6 571 8,287 +240 Hover/Click
Jul24 230728 808.3 808.3 800.0 800.0 -10.3 39 3,530 -15 Hover/Click
Total Volume and Open Interest 27,912 229,722 +3,135  
Corn(CBOT) Weekly Monthly
Sep23 230728 533.00 538.50 516.75 521.00 -12.25 106,980 379,972 +1,587 Hover/Click
Dec23 230728 542.25 547.50 525.50 530.25 -12.00 141,413 589,581 +6,921 Hover/Click
Mar24 230728 553.50 558.50 537.50 541.75 -12.00 24,017 129,175 -704 Hover/Click
May24 230728 559.75 564.50 544.25 548.25 -11.75 7,415 45,920 +471 Hover/Click
Jul24 230728 562.25 566.50 546.75 550.50 -11.75 6,926 70,615 +268 Hover/Click
Sep24 230728 538.00 544.75 528.75 530.50 -9.00 1,661 14,059 +348 Hover/Click
Dec24 230728 534.00 539.75 525.25 527.00 -7.50 5,523 55,690 +231 Hover/Click
Mar25 230728 538.75 548.00 534.25 535.25 -7.50 31 1,547 +0 Hover/Click
May25 230728 550.00 551.00 539.25 539.25 -7.50 24 102 +20 Hover/Click
Jul25 230728 540.75 553.25 540.75 540.75 -8.00 27 212 +19 Hover/Click
Total Volume and Open Interest 294,071 1,289,375 +9,168  
Wheat(CBOT) Weekly Monthly
Sep23 230728 714.75 720.25 689.00 704.25 -8.50 105,761 134,946 -914 Hover/Click
Dec23 230728 737.00 743.25 711.75 728.00 -7.50 48,287 102,328 +2,139 Hover/Click
Mar24 230728 755.00 762.50 731.75 747.75 -6.50 13,073 38,010 +553 Hover/Click
May24 230728 757.00 768.75 740.25 755.75 -5.50 4,478 12,670 -190 Hover/Click
Jul24 230728 752.00 766.50 739.50 754.50 -4.25 4,184 17,758 +877 Hover/Click
Sep24 230728 761.00 768.75 743.75 758.25 -2.75 759 1,988 -89 Hover/Click
Total Volume and Open Interest 177,118 313,676 +2,337  
Wheat(KCBT) Weekly Monthly
Sep23 230728 865.50 868.00 842.75 856.25 -10.25 36,487 76,076 -1,647 Hover/Click
Dec23 230728 877.75 879.75 855.25 869.25 -8.75 27,790 66,264 +1,668 Hover/Click
Mar24 230728 874.50 878.50 854.50 868.50 -8.00 12,031 30,890 -1,444 Hover/Click
May24 230728 864.50 873.25 849.50 862.75 -7.00 2,325 5,308 +157 Hover/Click
Jul24 230728 827.75 841.75 819.50 832.50 -5.75 672 4,296 +6 Hover/Click
Sep24 230728 832.50 835.50 814.50 827.00 -4.00 167 1,129 +16 Hover/Click
Dec24 230728 827.25 837.75 817.75 830.25 -2.25 128 861 +17 Hover/Click
Total Volume and Open Interest 79,605 184,984 -1,226  
Wheat(MGE) Weekly Monthly
Sep23 230728 904.00 904.00 881.75 896.00 -8.25 8,826 31,048 -392 Hover/Click
Dec23 230728 913.25 915.00 894.25 907.00 -8.00 4,922 15,834 -199 Hover/Click
Mar24 230728 915.50 922.25 904.50 914.75 -7.50 625 4,120 -13 Hover/Click
May24 230728 905.00 912.00 902.00 911.00 -6.75 146 367 +21 Hover/Click
Jul24 230728 882.00 892.50 882.00 892.50 -5.25 29 145 -3 Hover/Click
Sep24 230728 850.00 850.00 848.50 848.50 -4.00 42 406 +9 Hover/Click
Total Volume and Open Interest 14,590 52,022 -577  
Oats(CBOT) Weekly Monthly
Sep23 230728 421.25 428.25 412.00 424.75 -0.75 125 1,520 -46 Hover/Click
Dec23 230728 441.25 448.00 431.00 445.25 -0.25 270 3,182 +15 Hover/Click
Mar24 230728 459.75 459.75 459.75 459.75 -0.50 39 321 +8 Hover/Click
May24 230728 466.00 466.00 466.00 466.00 unch 3 31 +3 Hover/Click
Total Volume and Open Interest 440 5,065 -17  
Rough Rice(CBOT) Weekly Monthly
Sep23 230728 15.74 15.74 15.57 15.63 -0.16 476 8,630 +8 Hover/Click
Nov23 230728 15.75 15.90 15.75 15.82 -0.15 86 1,217 +8 Hover/Click
Jan24 230728 16.00 16.01 16.00 16.01 -0.16 16 155 +3 Hover/Click
Mar24 230728 16.08 16.08 16.08 16.08 -0.15 0 3 +0 Hover/Click
Total Volume and Open Interest 580 10,009 +20  
Live Cattle(CME) Weekly Monthly
Aug23 230728 178.450 179.080 178.000 178.150 +0.100 5,870 47,934 -1,280 Hover/Click
Oct23 230728 179.800 180.350 179.250 179.600 +0.100 16,237 142,121 +445 Hover/Click
Dec23 230728 183.550 184.285 183.250 183.600 +0.200 7,493 66,216 -364 Hover/Click
Feb24 230728 187.435 188.050 187.235 187.630 +0.250 5,155 31,716 -550 Hover/Click
Apr24 230728 190.235 190.750 189.985 190.380 +0.145 2,577 22,974 -211 Hover/Click
Jun24 230728 183.880 184.600 183.785 184.185 +0.135 1,272 15,789 +117 Hover/Click
Total Volume and Open Interest 39,010 332,308 -1,746  
Feeder Cattle(CME) Weekly Monthly
Aug23 230728 245.550 246.080 244.785 245.600 +0.950 5,307 14,957 -1,010 Hover/Click
Sep23 230728 249.100 249.750 248.380 248.985 +0.700 4,614 16,867 +425 Hover/Click
Oct23 230728 251.200 251.735 250.435 251.000 +0.650 3,047 9,231 +136 Hover/Click
Nov23 230728 252.035 252.500 251.185 251.880 +0.800 1,710 6,541 -170 Hover/Click
Jan24 230728 250.485 250.850 249.485 250.250 +0.750 688 6,248 +47 Hover/Click
Mar24 230728 251.400 251.400 250.100 250.880 +0.695 331 1,572 -4 Hover/Click
Apr24 230728 253.450 254.235 253.130 254.000 +0.850 131 872 +34 Hover/Click
Total Volume and Open Interest 15,908 57,081 -502  
Lean Hogs(CME) Weekly Monthly
Aug23 230728 102.330 103.430 102.330 103.200 +1.170 7,820 26,411 -1,304 Hover/Click
Oct23 230728 83.680 85.300 83.650 85.030 +1.780 16,871 79,025 -947 Hover/Click
Dec23 230728 76.000 77.130 76.000 77.050 +1.250 6,697 44,715 +466 Hover/Click
Feb24 230728 80.200 81.000 79.950 80.880 +0.830 3,643 25,283 +143 Hover/Click
Apr24 230728 84.730 85.430 84.300 85.300 +0.650 1,114 14,417 -119 Hover/Click
May24 230728 88.750 89.200 88.730 89.150 +0.670 6 660 +2  
Jun24 230728 95.000 95.800 94.630 95.700 +0.700 442 6,429 +22 Hover/Click
Jul24 230728 95.100 96.100 95.050 96.050 +0.620 123 1,355 +1 Hover/Click
Total Volume and Open Interest 36,863 199,587 -1,727  
Class III Milk(CME) Weekly Monthly
Jul23 230728 13.81 13.82 13.80 13.81 +0.01 202 7,186 -92 Hover/Click
Aug23 230728 17.01 17.30 16.81 17.26 +0.28 808 5,600 -269 Hover/Click
Sep23 230728 17.40 17.77 17.22 17.70 +0.35 434 4,765 +69 Hover/Click
Oct23 230728 18.01 18.30 17.88 18.24 +0.27 202 2,817 -15 Hover/Click
Nov23 230728 18.46 18.66 18.35 18.64 +0.16 42 1,809 +15 Hover/Click
Dec23 230728 18.27 18.44 18.27 18.40 +0.13 25 1,616 +15 Hover/Click
Jan24 230728 18.22 18.29 18.21 18.27 +0.05 6 632 +5 Hover/Click
Feb24 230728 18.25 18.28 18.23 18.26 +0.06 4 532 +2 Hover/Click
Mar24 230728 18.28 18.32 18.27 18.31 +0.03 2 534 +2 Hover/Click
Apr24 230728 18.30 18.37 18.30 18.37 unch 8 275 +3 Hover/Click
May24 230728 18.30 18.42 18.30 18.35 unch 0 265 +0 Hover/Click
Jun24 230728 18.38 18.42 18.38 18.38 unch 4 371 +4 Hover/Click
Jul24 230728 18.48 18.48 18.48 18.48 unch 71 194 +46 Hover/Click
Total Volume and Open Interest 2,029 27,321 -5  
Cocoa(ICE) Weekly Monthly
Sep23 230728 3549 3562 3518 3525 -4 40,035 137,731 -8,447 Hover/Click
Dec23 230728 3539 3556 3514 3521 -3 30,339 126,619 +8,379 Hover/Click
Mar24 230728 3514 3530 3492 3497 -4 7,994 58,867 +1,079 Hover/Click
May24 230728 3484 3500 3463 3467 -4 2,636 17,159 +113 Hover/Click
Jul24 230728 3467 3471 3436 3437 -3 1,394 12,120 +213 Hover/Click
Sep24 230728 3424 3435 3397 3401 -2 758 5,692 +520 Hover/Click
Dec24 230728 3384 3384 3356 3356 +2 65 1,729 +22 Hover/Click
Total Volume and Open Interest 83,224 360,262 +1,880  
Coffee "C"(ICE) Weekly Monthly
Sep23 230728 161.30 161.90 157.35 157.90 -3.55 15,696 87,212 -268 Hover/Click
Dec23 230728 161.80 162.20 157.75 158.20 -3.50 9,428 59,175 +205 Hover/Click
Mar24 230728 163.20 163.45 159.05 159.45 -3.50 3,987 24,961 +367 Hover/Click
May24 230728 163.95 163.95 160.15 160.50 -3.45 1,328 11,344 +185 Hover/Click
Jul24 230728 164.90 164.90 161.15 161.45 -3.45 364 5,236 -1 Hover/Click
Sep24 230728 164.95 165.80 162.35 162.65 -3.45 185 3,475 +40 Hover/Click
Total Volume and Open Interest 31,114 198,399 +582  
Orange Juice(ICE) Weekly Monthly
Sep23 230728 317.10 317.75 311.15 316.85 -0.25 441 8,006 -20 Hover/Click
Nov23 230728 296.80 302.95 296.80 302.75 +0.20 165 1,579 +61 Hover/Click
Jan24 230728 287.90 293.75 287.90 293.75 -0.80 14 567 +0 Hover/Click
Mar24 230728 279.50 281.30 279.50 281.30 -0.70 1 38 +1 Hover/Click
May24 230728 264.45 264.45 264.45 264.45 -0.70 0 11 +0 Hover/Click
Jul24 230728 258.05 258.05 258.05 258.05 -0.70       Hover/Click
Total Volume and Open Interest 621 10,201 +42  
Sugar #11(ICE) Weekly Monthly
Oct23 230728 24.40 24.43 23.87 23.92 -0.51 52,596 391,119 -471 Hover/Click
Mar24 230728 24.64 24.64 24.09 24.14 -0.50 28,393 234,263 +172 Hover/Click
May24 230728 23.27 23.27 22.78 22.81 -0.46 7,386 95,349 +418 Hover/Click
Jul24 230728 22.49 22.49 22.08 22.10 -0.40 4,126 95,662 +367 Hover/Click
Oct24 230728 21.98 21.98 21.62 21.63 -0.36 1,123 47,087 +47 Hover/Click
Mar25 230728 21.65 21.65 21.36 21.38 -0.31 391 24,467 -23 Hover/Click
May25 230728 20.17 20.19 20.00 20.03 -0.26 270 6,645 +2 Hover/Click
Jul25 230728 19.39 19.42 19.21 19.24 -0.25 255 7,774 +69 Hover/Click
Total Volume and Open Interest 94,653 911,834 +649  
London Cocoa(LCE) Weekly Monthly
Sep23 230728 2700 2711 2683 2686 +4 6,536 81,437 -66 Hover/Click
Dec23 230728 2693 2706 2680 2685 +8 10,201 72,100 +1,394 Hover/Click
Mar24 230728 2642 2652 2629 2633 +9 6,779 110,805 +1,257 Hover/Click
May24 230728 2597 2606 2581 2586 +6 3,270 31,002 -304 Hover/Click
Jul24 230728 2554 2564 2541 2545 +5 2,322 20,226 +597 Hover/Click
Sep24 230728 2528 2539 2517 2520 +6 840 10,085 +439 Hover/Click
Dec24 230728 2494 2503 2480 2482 +10 71 6,263 -8 Hover/Click
Total Volume and Open Interest 30,032 333,362 +3,311  
London Sugar(LCE) Weekly Monthly
Oct23 230728 684.10 686.30 676.80 678.50 -8.00 5,019 39,847 +48 Hover/Click
Dec23 230728 676.00 677.70 667.90 669.50 -8.90 3,438 21,416 +450 Hover/Click
Mar24 230728 665.40 665.80 657.60 659.10 -8.60 1,149 11,661 +105 Hover/Click
May24 230728 649.40 649.60 644.30 646.00 -7.20 252 8,812 +42 Hover/Click
Aug24 230728 625.40 626.60 622.40 623.90 -6.00 21 2,966 +0 Hover/Click
Total Volume and Open Interest 9,911 89,232 +643  
Cotton(ICE) Weekly Monthly
Oct23 230728 87.82 87.85 85.02 85.06 -1.56 25 102 +19 Hover/Click
Dec23 230728 84.58 85.68 84.14 84.26 -0.12 34,102 136,364 +5,079 Hover/Click
Mar24 230728 84.89 85.77 84.32 84.41 -0.16 7,560 34,610 +1,856 Hover/Click
May24 230728 84.71 85.71 84.34 84.45 -0.10 2,607 9,713 +569 Hover/Click
Jul24 230728 84.25 85.15 83.94 84.02 -0.14 1,622 6,903 +527 Hover/Click
Oct24 230728 82.67 82.67 80.22 80.43 -0.12       Hover/Click
Total Volume and Open Interest 47,112 202,972 +8,622  
Crude Oil(NYM) Weekly Monthly
Sep23 230728 79.84 80.71 79.07 80.58 +0.49 322,031 359,575 -11,234 Hover/Click
Oct23 230728 79.33 80.29 78.67 80.18 +0.55 112,965 219,687 +2,137 Hover/Click
Nov23 230728 78.87 79.87 78.30 79.76 +0.58 69,939 142,393 +6,806 Hover/Click
Dec23 230728 78.37 79.43 77.89 79.32 +0.62 89,853 235,684 +3,039 Hover/Click
Jan24 230728 77.82 78.96 77.49 78.85 +0.62 24,280 68,358 -893 Hover/Click
Feb24 230728 77.38 78.48 77.09 78.40 +0.63 8,891 44,817 -2,077 Hover/Click
Mar24 230728 77.01 78.01 76.69 77.93 +0.60 17,320 64,481 -1,499 Hover/Click
Apr24 230728 76.64 77.48 76.53 77.48 +0.59 3,042 27,092 +258 Hover/Click
May24 230728 76.28 77.03 76.16 77.03 +0.57 3,136 25,434 +211 Hover/Click
Jun24 230728 75.72 76.72 75.43 76.59 +0.55 17,061 122,407 -436 Hover/Click
Jul24 230728 75.18 76.16 75.13 76.16 +0.56 1,496 23,092 -113 Hover/Click
Aug24 230728 75.13 75.73 75.10 75.72 +0.55 996 15,398 +203 Hover/Click
Sep24 230728 74.72 75.31 74.49 75.31 +0.55 2,984 39,234 +196 Hover/Click
Oct24 230728 74.91 74.91 74.36 74.91 +0.54 388 14,295 +130 Hover/Click
Nov24 230728 74.53 74.53 74.53 74.53 +0.53 474 18,094 +29 Hover/Click
Dec24 230728 73.38 74.28 73.18 74.17 +0.52 17,439 125,854 +929 Hover/Click
Total Volume and Open Interest 698,011 1,741,916 -1,682  
e-miNY Crude Oil(NYM)
Sep23 230728 79.775 80.700 79.075 80.575 +0.475 9,945 1,933 -4  
Oct23 230728 79.300 80.275 78.700 80.175 +0.550 757 513 +28  
Nov23 230728 78.950 79.825 78.325 79.750 +0.575 7 44 +1  
Dec23 230728 78.200 79.400 77.900 79.325 +0.625 48 286 +2  
Jan24 230728 77.925 78.900 77.500 78.850 +0.625 1 27 +0  
Feb24 230728 78.250 78.400 77.500 78.400 +0.625 0 17 +0  
Mar24 230728 76.950 77.925 76.950 77.925 +0.600 6 15 +2  
Apr24 230728 76.800 77.550 76.700 77.475 +0.575 10 6 +1  
May24 230728 77.025 77.025 76.300 77.025 +0.575 0 2 +0  
Jun24 230728 75.850 76.600 75.850 76.600 +0.550 1 33 -1  
Total Volume and Open Interest 10,776 2,958 +29  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230728 290.06 297.52 288.62 295.86 +4.17 18,099 15,280 -6,362 Hover/Click
Sep23 230728 290.17 296.51 287.77 294.98 +4.10 65,306 84,165 +4,006 Hover/Click
Oct23 230728 288.39 293.56 285.52 292.11 +3.55 34,643 47,523 +2,616 Hover/Click
Nov23 230728 282.83 288.84 281.78 287.69 +3.21 16,954 39,423 +483 Hover/Click
Dec23 230728 277.99 283.87 277.56 282.92 +2.87 19,629 45,879 +1,573 Hover/Click
Jan24 230728 276.20 280.41 274.56 279.69 +2.73 5,289 17,366 +323 Hover/Click
Feb24 230728 273.61 276.95 272.42 276.57 +2.68 2,617 9,948 -13 Hover/Click
Mar24 230728 269.12 273.28 268.57 272.96 +2.61 3,860 15,901 +744 Hover/Click
Apr24 230728 265.69 268.82 265.08 268.72 +2.57 1,181 9,166 -119 Hover/Click
May24 230728 263.51 265.55 261.88 265.55 +2.48 777 4,243 +66 Hover/Click
Jun24 230728 260.58 263.11 258.78 262.93 +2.38 2,129 16,337 +175 Hover/Click
Jul24 230728 258.92 261.47 257.54 261.33 +2.23 386 2,188 +49 Hover/Click
Aug24 230728 258.00 260.18 258.00 260.18 +2.05 243 1,411 +45 Hover/Click
Sep24 230728 259.17 259.17 259.17 259.17 +1.88 179 1,944 +27 Hover/Click
Total Volume and Open Interest 172,481 328,414 +3,804  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230728 294.60 299.60 292.40 295.58 +0.53 24,147 20,261 -7,842 Hover/Click
Sep23 230728 287.34 292.57 285.36 288.76 +0.61 86,998 126,049 +1,827 Hover/Click
Oct23 230728 258.38 263.00 256.66 260.66 +1.23 56,066 71,680 +3,203 Hover/Click
Nov23 230728 246.34 250.65 245.62 249.46 +1.45 28,064 37,691 +144 Hover/Click
Dec23 230728 238.83 241.84 237.91 241.31 +1.30 21,005 35,754 -498 Hover/Click
Jan24 230728 234.45 237.59 233.88 237.21 +1.31 7,172 26,698 +748 Hover/Click
Feb24 230728 234.49 236.35 233.04 236.10 +1.13 2,028 11,783 +249 Hover/Click
Mar24 230728 234.94 236.82 233.49 236.53 +0.92 1,474 13,106 -31 Hover/Click
Apr24 230728 251.76 253.65 251.21 253.65 +1.03 348 5,586 +130 Hover/Click
May24 230728 251.02 252.66 250.28 252.66 +1.13 190 1,966 +55 Hover/Click
Total Volume and Open Interest 227,843 364,955 -1,877  
e-miNY RBOB Gasoline(NYM)
Aug23 230728 295.58 295.58 295.58 295.58 +0.53 1 1 -1  
Sep23 230728 288.76 288.76 288.76 288.76 +0.61        
Oct23 230728 260.66 260.66 260.66 260.66 +1.23        
Nov23 230728 249.46 249.46 249.46 249.46 +1.45        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Sep23 230728 2.602 2.685 2.564 2.638 +0.043 139,070 323,034 -451 Hover/Click
Oct23 230728 2.717 2.801 2.682 2.753 +0.039 41,321 105,786 -4,158 Hover/Click
Nov23 230728 3.138 3.213 3.105 3.176 +0.034 25,536 103,595 +2,120 Hover/Click
Dec23 230728 3.555 3.625 3.522 3.589 +0.029 10,045 54,622 -299 Hover/Click
Jan24 230728 3.760 3.828 3.731 3.788 +0.023 14,041 85,433 -537 Hover/Click
Feb24 230728 3.696 3.752 3.663 3.717 +0.021 3,333 38,524 +374 Hover/Click
Mar24 230728 3.426 3.486 3.402 3.446 +0.016 5,914 72,424 -269 Hover/Click
Apr24 230728 3.133 3.191 3.111 3.158 +0.022 6,378 67,737 +441 Hover/Click
May24 230728 3.097 3.170 3.097 3.140 +0.020 3,311 34,290 +179 Hover/Click
Jun24 230728 3.222 3.260 3.191 3.232 +0.020 697 16,260 +22 Hover/Click
Jul24 230728 3.327 3.365 3.300 3.337 +0.019 1,760 15,057 +8 Hover/Click
Aug24 230728 3.372 3.406 3.347 3.383 +0.018 1,174 14,585 +64 Hover/Click
Sep24 230728 3.343 3.382 3.320 3.356 +0.021 1,362 14,179 +275 Hover/Click
Oct24 230728 3.424 3.465 3.400 3.442 +0.025 2,550 37,523 -313 Hover/Click
Nov24 230728 3.757 3.816 3.755 3.801 +0.025 714 13,716 +21 Hover/Click
Dec24 230728 4.177 4.245 4.177 4.227 +0.027 857 19,739 -41 Hover/Click
Total Volume and Open Interest 300,019 1,171,866 -13,772  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230728 83.71 85.09 83.22 84.99 +0.75 173,824 153,461 -55,371 Hover/Click
Oct23 230728 83.28 84.50 82.85 84.41 +0.62 333,939 546,671 +20,088 Hover/Click
Nov23 230728 82.81 84.03 82.42 83.92 +0.61 157,102 319,591 +21,399 Hover/Click
Dec23 230728 82.30 83.56 81.99 83.44 +0.60 150,570 303,403 +3,772 Hover/Click
Jan24 230728 81.85 83.08 81.57 82.96 +0.59 38,601 121,939 +133 Hover/Click
Feb24 230728 81.42 82.61 81.15 82.49 +0.58 20,645 101,072 -2,404 Hover/Click
Mar24 230728 80.93 82.17 80.75 82.06 +0.59 19,680 102,019 -526 Hover/Click
Apr24 230728 80.56 81.77 80.41 81.65 +0.58 8,314 34,046 -642 Hover/Click
May24 230728 80.20 81.39 80.04 81.27 +0.57 7,326 34,238 +1,658 Hover/Click
Jun24 230728 79.85 81.03 79.69 80.90 +0.57 20,135 107,786 -219 Hover/Click
Jul24 230728 79.74 80.65 79.72 80.53 +0.56 2,094 22,192 -128 Hover/Click
Aug24 230728 79.48 80.16 79.36 80.16 +0.56 1,385 20,684 +198 Hover/Click
Sep24 230728 79.10 79.81 79.10 79.81 +0.56 2,722 28,768 +96 Hover/Click
Oct24 230728 78.75 79.46 78.75 79.46 +0.55 492 15,546 -12 Hover/Click
Total Volume and Open Interest 967,032 2,280,254 -11,133  
Gas Oil(ICE) Weekly Monthly
Aug23 230728 856.50 881.75 850.75 874.00 +19.75 45,168 102,910 -2,702 Hover/Click
Sep23 230728 842.50 862.25 836.00 856.00 +16.00 103,426 152,187 +7,738 Hover/Click
Oct23 230728 831.50 848.50 825.75 843.00 +13.75 67,925 96,809 +4,651 Hover/Click
Nov23 230728 816.50 831.75 811.00 826.75 +12.25 33,780 54,610 -575 Hover/Click
Dec23 230728 798.75 812.50 793.25 808.00 +11.25 59,550 98,931 +1,142 Hover/Click
Jan24 230728 789.25 802.25 784.25 798.25 +10.75 14,426 34,552 +174 Hover/Click
Feb24 230728 782.50 794.50 777.50 790.75 +10.00 5,848 24,729 +168 Hover/Click
Mar24 230728 776.25 787.25 771.50 783.50 +8.75 9,326 34,958 -939 Hover/Click
Apr24 230728 769.25 779.75 765.75 776.50 +7.75 1,986 13,943 +534 Hover/Click
May24 230728 763.50 773.25 760.00 770.25 +7.00 1,814 8,425 -232 Hover/Click
Total Volume and Open Interest 360,458 729,496 +12,585  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230728 79.57 80.71 79.09 80.58 +0.49 48,235 92,930 +1,456 Hover/Click
Oct23 230728 79.12 80.30 78.74 80.18 +0.55 49,632 78,439 -597 Hover/Click
Nov23 230728 78.67 79.86 78.33 79.76 +0.58 32,133 32,940 +12 Hover/Click
Dec23 230728 78.48 79.41 77.91 79.32 +0.62 26,334 99,480 +558 Hover/Click
Jan24 230728 77.70 78.94 77.65 78.85 +0.62 8,562 14,471 +306 Hover/Click
Feb24 230728 77.21 78.40 77.21 78.40 +0.63 2,433 9,036 +141 Hover/Click
Mar24 230728 77.07 77.93 76.70 77.93 +0.60 1,834 15,482 +605 Hover/Click
Apr24 230728 76.62 77.48 76.62 77.48 +0.59 228 7,378 -63 Hover/Click
May24 230728 77.03 77.03 77.03 77.03 +0.57 145 4,163 +74 Hover/Click
Jun24 230728 75.54 76.59 75.54 76.59 +0.55 2,875 40,583 +689 Hover/Click
Jul24 230728 75.40 76.16 75.40 76.16 +0.56 119 5,285 +17 Hover/Click
Aug24 230728 75.72 75.72 75.72 75.72 +0.55 5 4,572 +5 Hover/Click
Sep24 230728 75.31 75.31 75.31 75.31 +0.55 617 10,787 +365 Hover/Click
Oct24 230728 74.91 74.91 74.91 74.91 +0.54 0 2,435 +0 Hover/Click
Nov24 230728 74.53 74.53 74.53 74.53 +0.53 0 3,576 +0 Hover/Click
Dec24 230728 73.62 74.17 73.62 74.17 +0.52 2,062 41,885 +47 Hover/Click
Total Volume and Open Interest 175,714 511,554 +3,899  
US Dollar Index(ICE) Weekly Monthly
Sep23 230728 101.480 101.825 101.095 101.400 -0.145 18,449 33,701 -329 Hover/Click
Dec23 230728 101.170 101.390 100.820 101.060 -0.145 33 487 +7 Hover/Click
Mar24 230728 100.705 100.705 100.705 100.705 -0.145 0 4 +0 Hover/Click
Total Volume and Open Interest 18,482 34,192 -322  
Australian Dollar(CME) Weekly Monthly
Sep23 230728 67.21 67.25 66.34 66.63 -0.52 88,445 140,357 -4,698 Hover/Click
Dec23 230728 67.42 67.44 66.55 66.83 -0.52 239 974 +20 Hover/Click
Mar24 230728 67.00 67.00 66.75 67.00 -0.52 0 91 +0 Hover/Click
Total Volume and Open Interest 88,789 141,746 -4,677  
British Pound(CME) Weekly Monthly
Sep23 230728 128.02 128.92 127.65 128.60 +0.56 77,156 224,028 -511 Hover/Click
Dec23 230728 128.01 128.83 127.63 128.58 +0.57 92 11,117 -9 Hover/Click
Mar24 230728 128.49 128.77 127.62 128.53 +0.57 0 243 +0 Hover/Click
Total Volume and Open Interest 77,790 236,718 -622  
Canadian Dollar(CME) Weekly Monthly
Sep23 230728 75.67 75.81 75.47 75.58 -0.05 61,427 152,640 +431 Hover/Click
Dec23 230728 75.75 75.86 75.62 75.66 -0.06 35 3,573 +4 Hover/Click
Mar24 230728 75.79 75.88 75.70 75.75 -0.05 0 332 +0 Hover/Click
Jun24 230728 75.84 75.95 75.73 75.78 -0.05 0 74 +0 Hover/Click
Total Volume and Open Interest 61,470 156,825 +430  
Japanese Yen(CME) Weekly Monthly
Sep23 230728 72.30 73.02 70.50 71.48 -0.86 134,934 220,986 -373 Hover/Click
Dec23 230728 73.46 74.10 71.92 72.53 -0.86 268 1,694 +78 Hover/Click
Mar24 230728 74.00 74.58 73.62 73.62 -0.91 4 50 -2 Hover/Click
Total Volume and Open Interest 135,696 223,522 -238  
Swiss Franc(CME) Weekly Monthly
Sep23 230728 115.66 116.07 115.06 115.66 +0.01 19,977 42,708 -547 Hover/Click
Dec23 230728 116.70 117.17 116.20 116.80 +0.01 166 612 -50 Hover/Click
Mar24 230728 117.88 118.32 117.41 117.97 +0.02 1 130 +0 Hover/Click
Total Volume and Open Interest 20,147 43,586 -594  
EuroFX(CME) Weekly Monthly
Sep23 230728 110.06 110.75 109.70 110.51 +0.51 174,937 750,181 -3,365 Hover/Click
Dec23 230728 110.58 111.24 110.20 111.00 +0.51 747 10,322 +241 Hover/Click
Mar24 230728 111.00 111.68 110.77 111.56 +0.51 62 1,758 +32 Hover/Click
Total Volume and Open Interest 176,097 769,244 -3,164  
Mexican Peso(CME) Weekly Monthly
Sep23 230728 587.25 596.00 584.50 594.13 +6.25 41,134 232,517 -960 Hover/Click
Dec23 230728 581.25 585.63 575.63 584.13 +6.00 0 34 +0 Hover/Click
Total Volume and Open Interest 41,134 232,589 -960  
Brazilian Real(CME) Weekly Monthly
Aug23 230728 210.25 212.85 210.00 211.40 +0.95 18,253 27,038 -6,671  
Sep23 230728 209.00 211.55 208.70 210.15 +0.90 13,384 29,120 +9,433 Hover/Click
Oct23 230728 209.85 210.55 208.05 209.35 +1.05 11 51 +5  
Nov23 230728 208.30 208.30 208.30 208.30 +0.75        
Total Volume and Open Interest 31,648 56,210 +2,767  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230728 124~000 124~210 123~090 124~080 +0~120 292,646 1,261,957 +8,522 Hover/Click
Dec23 230728 124~120 124~270 123~180 124~160 +0~120 13 1,148 +1 Hover/Click
Mar24 230728 124~180 124~180 124~180 124~180 +0~120       Hover/Click
Total Volume and Open Interest 292,659 1,263,105 +8,523  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230728 111~025 111~210 110~255 111~110 +0~105 1,297,820 4,759,306 +38,854 Hover/Click
Dec23 230728 111~210 112~050 111~125 111~290 +0~105 2,053 13,897 +671 Hover/Click
Mar24 230728 112~160 112~160 112~160 112~160 +0~100 0 2 +0 Hover/Click
Total Volume and Open Interest 1,299,873 4,773,205 +39,525  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230728 106~182 106~316 106~132 106~242 +0~072 1,174,669 5,396,286 +52,269 Hover/Click
Dec23 230728 107~050 107~174 107~002 107~106 +0~074 1,096 5,009 +301 Hover/Click
Mar24 230728 107~312 107~312 107~312 107~312 +0~074       Hover/Click
Total Volume and Open Interest 1,175,765 5,401,295 +52,570  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230728 101~134 101~196 101~126 101~154 +0~022 540,031 3,653,998 +22,624 Hover/Click
Dec23 230728 101~295 102~040 101~290 101~312 +0~020 33 292 +5 Hover/Click
Mar24 230728 102~192 102~192 102~192 102~192 +0~020 0 2 +0 Hover/Click
Total Volume and Open Interest 540,064 3,654,292 +22,629  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230728 94.330 94.380 94.325 94.360 +0.030 29,174 159,561 -1,512  
Dec23 230728 94.150 94.225 94.135 94.195 +0.060 31,467 244,935 +1,165  
Mar24 230728 94.135 94.230 94.115 94.190 +0.075 21,696 172,095 +294  
Jun24 230728 94.230 94.345 94.215 94.300 +0.085 22,131 115,608 +329  
Sep24 230728 94.410 94.540 94.400 94.490 +0.085 23,256 95,799 -218  
Dec24 230728 94.660 94.780 94.635 94.725 +0.080 22,275 168,113 +3,192  
Mar25 230728 94.875 94.985 94.845 94.930 +0.070 14,566 75,034 +773  
Jun25 230728 95.050 95.165 95.025 95.110 +0.065 18,880 84,994 -2,975  
Sep25 230728 95.205 95.320 95.185 95.270 +0.060 7,970 42,991 +90  
Dec25 230728 95.360 95.450 95.325 95.410 +0.055 9,585 60,011 +396  
Mar26 230728 95.485 95.560 95.440 95.530 +0.050 8,089 43,285 -725  
Jun26 230728 95.590 95.660 95.545 95.635 +0.040 7,611 38,670 +975  
Sep26 230728 95.680 95.735 95.625 95.720 +0.035 3,786 19,205 -6  
Dec26 230728 95.755 95.805 95.695 95.790 +0.025 4,044 22,659 -483  
Mar27 230728 95.815 95.865 95.760 95.855 +0.020 3,678 18,480 +601  
Jun27 230728 95.870 95.915 95.805 95.905 +0.015 4,442 11,500 +203  
Sep27 230728 95.930 95.950 95.840 95.940 +0.010 2,942 6,070 +560  
Dec27 230728 95.955 95.965 95.855 95.960 +0.005 1,616 6,918 +313  
Total Volume and Open Interest 253,664 1,576,303 +4,545  
Ultra T-Bond(CBOT)
Sep23 230728 131~23 132~16 130~22 131~30 +0~20 166,642 1,506,535 +26  
Dec23 230728 133~15 134~04 132~27 133~28 +0~18 2 27 +0  
Mar24 230728 135~02 135~02 135~02 135~02 +0~18        
Total Volume and Open Interest 166,644 1,506,562 +26  
Ultra 10-Yr T-Note(CBOT)
Sep23 230728 116~180 117~075 116~065 116~285 +0~130 342,397 1,761,337 +8,037  
Dec23 230728 117~110 117~175 117~110 117~110 +0~130 0 1 +0  
Mar24 230728 117~040 117~040 117~040 117~040 +0~130        
Total Volume and Open Interest 342,397 1,761,338 +8,037  
30 Day Federal Funds(CBOT)
Jul23 230728 94.882 94.882 94.880 94.880 unch 5,235 322,583 +760  
Aug23 230728 94.675 94.675 94.670 94.670 -0.005 241,002 413,110 +16,629  
Sep23 230728 94.655 94.660 94.650 94.650 -0.005 42,149 90,110 +19,105  
Oct23 230728 94.620 94.635 94.615 94.620 unch 186,601 272,635 +23,598  
Nov23 230728 94.575 94.595 94.575 94.580 +0.005 103,764 237,146 +7,380  
Dec23 230728 94.600 94.625 94.595 94.600 +0.005 22,024 65,499 +4,298  
Total Volume and Open Interest 732,970 1,712,648 +88,764  
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 230728 133.92 135.88 131.90 134.62 -0.56 51,799 178,517 -1,749  
Dec23 230728 134.00 134.56 132.10 134.44 -0.56 23 103 +15  
Mar24 230728 134.12 134.12 134.12 134.12 -0.56        
Total Volume and Open Interest 51,822 178,620 -1,734  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230728 132.51 133.30 131.81 132.90 -0.09 518,354 1,017,432 -5,580 Hover/Click
Dec23 230728 131.00 132.70 131.00 132.40 -0.08 31 1,334 +23 Hover/Click
Mar24 230728 132.40 132.40 132.40 132.40 -0.07       Hover/Click
Total Volume and Open Interest 518,385 1,018,766 -5,557  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230728 115.61 116.01 115.32 115.83 +0.09 465,381 1,183,600 -3,949 Hover/Click
Dec23 230728 117.22 117.22 117.22 117.22 +0.10 240 155 -114 Hover/Click
Mar24 230728 116.83 116.83 116.83 116.83 +0.09       Hover/Click
Total Volume and Open Interest 465,621 1,183,755 -4,063  
Euro-Schatz(EUREX)
Sep23 230728 104.96 105.09 104.89 105.02 +0.07 367,234 1,727,324 +26,745  
Dec23 230728 105.36 105.36 105.36 105.36 +0.06 271 587 +270  
Mar24 230728 104.85 104.85 104.85 104.85 +0.07        
Total Volume and Open Interest 367,505 1,727,911 +27,015  
3-Mth Euribor(EUREX)
Sep23 230728 96.195 96.195 96.195 96.195 +0.030 0 69 +0  
Dec23 230728 96.130 96.130 96.130 96.130 +0.025 0 19 +0  
Mar24 230728 96.210 96.210 96.210 96.210 +0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230728 95~15 96~02 95~04 95~30 -0~03 124,810 514,351 -5,923 Hover/Click
Dec23 230728 96~05 96~05 96~05 96~05 -0~03 0 2 +0 Hover/Click
Total Volume and Open Interest 124,810 514,353 -5,923  
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 230728 96.165 96.220 96.160 96.190 +0.035 114,325 518,259 +8,715  
Dec23 230728 96.105 96.165 96.090 96.130 +0.035 126,343 508,773 +9,912  
Mar24 230728 96.165 96.240 96.150 96.205 +0.045 110,766 483,837 -380  
Total Volume and Open Interest 903,654 3,647,285 +39,527  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230728 95.65 95.69 95.63 95.68 +0.02 74,189 229,936 +8,924  
Dec23 230728 95.53 95.55 95.48 95.54 unch 48,335 204,985 +7,360  
Mar24 230728 95.51 95.51 95.44 95.50 -0.02 28,364 146,408 -636  
Jun24 230728 95.56 95.56 95.47 95.52 -0.05 24,381 122,830 +2,674  
Sep24 230728 95.67 95.67 95.57 95.63 -0.05 23,220 102,736 +6,549  
Dec24 230728 95.81 95.81 95.71 95.77 -0.05 18,111 68,809 +1,298  
Mar25 230728 95.91 95.92 95.82 95.87 -0.07 6,291 37,553 +49  
Jun25 230728 96.03 96.03 95.91 95.96 -0.08 5,015 26,150 -464  
Sep25 230728 96.03 96.04 95.96 96.02 -0.08 301 1,106 -138  
Dec25 230728 96.08 96.08 96.01 96.06 -0.09 121 821 +20  
Total Volume and Open Interest 228,902 942,750 +25,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230728 96.08 96.08 95.88 95.94 -0.14 150,056 1,009,750 +13,486  
Dec23 230728 95.94 95.94 95.94 95.94 -0.14        
Total Volume and Open Interest 150,056 1,009,750 +13,486  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230728 96.18 96.19 96.07 96.12 -0.08 183,459 790,380 +3,859  
Dec23 230728 96.12 96.12 96.12 96.12 -0.08        
Total Volume and Open Interest 183,459 790,380 +3,859  
Gold(CMX) Weekly Monthly
Aug23 230728 1945.5 1962.2 1944.2 1960.4 +14.7 208,106 56,540 -34,012 Hover/Click
Oct23 230728 1965.9 1982.0 1964.5 1980.0 +14.7 11,940 28,929 +2,448 Hover/Click
Dec23 230728 1985.3 2002.0 1983.9 1999.9 +14.7 104,370 362,478 +27,480 Hover/Click
Feb24 230728 2007.0 2022.0 2005.7 2020.6 +14.6 3,491 14,003 +961 Hover/Click
Apr24 230728 2026.7 2041.9 2026.3 2040.2 +14.5 1,089 6,397 +353 Hover/Click
Jun24 230728 2046.2 2061.3 2045.0 2059.7 +14.5 114 2,410 +59 Hover/Click
Aug24 230728 2078.2 2078.2 2078.2 2078.2 +14.5 27 497 +22 Hover/Click
Oct24 230728 2094.6 2095.2 2094.6 2095.2 +14.5 7 44 +0 Hover/Click
Dec24 230728 2102.0 2109.9 2101.4 2109.9 +14.5 1 819 -1 Hover/Click
Feb25 230728 2125.5 2125.5 2125.5 2125.5 +14.5       Hover/Click
Apr25 230728 2144.7 2144.7 2144.7 2144.7 +14.5       Hover/Click
Jun25 230728 2151.5 2151.5 2151.5 2151.5 +14.5 0 290 +0 Hover/Click
Total Volume and Open Interest 330,081 473,607 -2,569  
Silver(CMX) Weekly Monthly
Sep23 230728 2426.5 2454.5 2424.0 2449.5 +12.8 56,990 118,767 -1,339 Hover/Click
Dec23 230728 2468.5 2489.5 2461.0 2485.9 +13.3 2,209 21,959 +722 Hover/Click
Mar24 230728 2506.5 2524.5 2504.0 2523.2 +13.9 399 3,480 -47 Hover/Click
May24 230728 2529.5 2548.0 2529.5 2546.8 +14.0 64 712 +40 Hover/Click
Jul24 230728 2570.0 2570.0 2569.5 2569.5 +14.0 13 262 +0 Hover/Click
Sep24 230728 2592.1 2592.1 2592.1 2592.1 +14.4 2 12 +0 Hover/Click
Dec24 230728 2621.3 2621.3 2621.3 2621.3 +15.2 2 20 +0 Hover/Click
Total Volume and Open Interest 59,768 146,251 -647  
Platinum(NYMEX) Weekly Monthly
Oct23 230728 942.8 949.5 935.0 943.7 -1.3 15,065 60,797 +226 Hover/Click
Jan24 230728 951.5 956.4 943.3 951.3 -1.0 240 3,278 +59 Hover/Click
Apr24 230728 959.0 967.4 951.4 958.6 -1.7 44 364 +4 Hover/Click
Jul24 230728 966.9 966.9 964.4 964.4 -1.8 15 36 +1 Hover/Click
Total Volume and Open Interest 15,366 64,483 +286  
Palladium(NYMEX) Weekly Monthly
Sep23 230728 1234.50 1264.50 1219.00 1239.60 +3.00 3,292 15,212 +245 Hover/Click
Dec23 230728 1255.00 1275.50 1233.00 1252.00 +3.40 698 2,159 +455 Hover/Click
Mar24 230728 1280.00 1280.00 1264.00 1264.00 +3.40 0 87 +0 Hover/Click
Total Volume and Open Interest 3,990 17,460 +700  
Copper(CMX) Weekly Monthly
Sep23 230728 384.80 393.40 384.40 392.65 +5.10 65,159 123,347 -2,515 Hover/Click
Dec23 230728 387.25 395.40 386.95 394.95 +5.00 9,457 67,039 +2,561 Hover/Click
Mar24 230728 388.95 396.55 388.90 396.45 +4.85 2,204 27,618 +90 Hover/Click
May24 230728 396.35 398.00 390.60 397.20 +4.80 481 6,103 +38 Hover/Click
Jul24 230728 394.35 398.35 393.70 397.50 +4.65 38 1,702 +16 Hover/Click
Total Volume and Open Interest 79,004 234,513 -200  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230728 35439 35708 35376 35592 +161 173,876 112,853 +1,374 Hover/Click
Dec23 230728 35780 36031 35714 35929 +166 108 484 +10 Hover/Click
Mar24 230728 36182 36300 36137 36137 +173 0 10 +0 Hover/Click
Jun24 230728 36207 36263 36207 36207 +157 0 2 +0 Hover/Click
Total Volume and Open Interest 173,984 113,349 +1,384  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230728 4566.00 4616.50 4558.00 4606.50 +42.25 1,372,426 2,204,473 -14,803 Hover/Click
Dec23 230728 4619.00 4667.50 4609.75 4658.00 +42.75 3,686 20,154 +1,847 Hover/Click
Mar24 230728 4670.25 4720.25 4664.50 4712.00 +43.50 41 2,431 +2 Hover/Click
Jun24 230728 4765.75 4765.75 4765.75 4765.75 +44.50 48 1,207 -48 Hover/Click
Total Volume and Open Interest 1,376,201 2,230,359 -13,002  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230728 15580.00 15896.00 15546.25 15847.50 +276.50 683,826 252,388 -1,013 Hover/Click
Dec23 230728 15767.50 16095.00 15746.25 16048.25 +279.00 1,077 7,128 +55 Hover/Click
Mar24 230728 16100.00 16250.00 16100.00 16243.00 +278.00 4 23 +0 Hover/Click
Total Volume and Open Interest 684,907 259,665 -958  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230728 2711.30 2741.50 2704.30 2731.70 +21.70 11,357 37,453 +76 Hover/Click
Dec23 230728 2747.90 2757.10 2747.90 2747.90 +21.10       Hover/Click
Mar24 230728 2768.20 2768.20 2768.20 2768.20 +21.30       Hover/Click
Total Volume and Open Interest 11,357 37,453 +76  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230728 15.65 15.75 14.85 14.99 -0.70 73,289 190,019 -2,860  
Sep23 230728 16.92 16.96 16.30 16.54 -0.42 46,718 100,028 +4,267  
Oct23 230728 17.67 17.72 17.21 17.39 -0.37 12,321 40,208 -357  
Total Volume and Open Interest 148,107 399,886 +2,191  
S & P 600(CME)
Sep23 230728 1278.50 1281.40 1278.50 1278.50 +11.30 0 537 +0  
Dec23 230728 1292.10 1292.10 1292.10 1292.10 +11.40        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230728 1966.30 1996.40 1959.50 1991.00 +24.80 169,516 517,850 -6,454 Hover/Click
Dec23 230728 1992.90 2015.90 1980.00 2011.40 +25.30 143 2,011 -36 Hover/Click
Mar24 230728 2031.70 2031.70 2003.80 2031.70 +26.60 0 13 +0 Hover/Click
Total Volume and Open Interest 169,659 519,874 -6,490  
Nikkei 225(CME)
Sep23 230728 32600 33175 32030 33130 +570 4,122 16,263 -4  
Dec23 230728 32345 33020 31915 32945 +560 9 50 +3  
Total Volume and Open Interest 4,131 16,313 -1  
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 230728 32490 32835 32000 32770 -150 557,962 393,447 +4,285  
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 230728 32490 32850 32000 32770 -150 38,596 199,305 +570  
Dec23 230728 32250 32590 31770 32520 -160 380 42,074 +242  
Mar24 230728 32040 32470 31750 32470 -140 1 4,513 +1  
Total Volume and Open Interest 38,983 292,761 +813  
Nikkei 225(CME) Yen
Sep23 230728 32585 33140 32000 33095 +590 18,161 49,903 -1,712  
Dec23 230728 32170 32875 31775 32860 +585 3 19 +1  
Mar24 230728 32815 32815 32815 32815 +590        
Total Volume and Open Interest 18,164 49,925 -1,711  
Nikkei 225(CME) e-Mini Yen
Sep23 230728 33095 33095 33095 33095 +590        
Dec23 230728 32860 32860 32860 32860 +585        
Mar24 230728 32815 32815 32815 32815 +590        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230728 7478.5 7515.0 7431.5 7492.0 +9.5 72,317 194,122 +4,277  
Sep23 230728 7497.0 7519.5 7497.0 7513.5 +9.5 2 5,681 +3  
Oct23 230728 7533.5 7533.5 7533.5 7533.5 +9.5        
Dec23 230728 7565.5 7565.5 7565.5 7565.5 +9.5 1 1 +0  
Mar24 230728 7631.0 7631.0 7631.0 7631.0 +8.0        
Jun24 230728 7535.5 7535.5 7535.5 7535.5 +5.0        
Total Volume and Open Interest 72,320 199,805 +4,280  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230728 19683 19794 19318 19782 +110 164,178 49,189 -32,792  
Aug23 230728 19735 20003 19365 19964 +234 75,441 81,736 +30,169  
Sep23 230728 19688 19998 19380 19963 +243 3,680 7,917 +1,801  
Total Volume and Open Interest 244,481 150,360 -698  
DAX(EUREX) Weekly Monthly
Sep23 230728 16430.0 16576.0 16399.0 16561.0 +70.0 48,675 57,354 -440  
Dec23 230728 16700.0 16716.0 16672.0 16716.0 +69.0 1 85 +1  
Mar24 230728 16887.0 16887.0 16887.0 16887.0 +71.0        
Total Volume and Open Interest 48,676 57,439 -439  
Mini-DAX(EUREX)
Sep23 230728 16417.0 16584.0 16400.0 16561.0 +70.0 37,302 7,515 +179  
Dec23 230728 16491.0 16716.0 16491.0 16716.0 +69.0 29 76 +6  
Mar24 230728 16803.0 16887.0 16803.0 16887.0 +71.0 0 1 +0  
Total Volume and Open Interest 37,331 7,592 +185  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230728 4443 4498 4432 4495 +26 542,177 2,864,459 -7,292  
Dec23 230728 4480 4524 4480 4524 +26 589 73,894 +70  
Mar24 230728 4557 4557 4557 4557 +27 0 14,396 +0  
Total Volume and Open Interest 542,766 2,968,960 -7,222  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230728 11399 11399 11324 11355 -39 18,237 132,454 -402  
Dec23 230728 11406 11406 11392 11392 -39 4 693 +1  
Mar24 230728 11344 11344 11344 11344 -38 0 94 +0  
Total Volume and Open Interest 18,241 133,241 -401  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230728 7651.50 7705.50 7635.00 7684.50 -8.00 84,019 554,895 +468  
Dec23 230728 7764.00 7768.00 7742.00 7747.00 -8.50 2 458 +0  
Mar24 230728 7795.00 7795.00 7795.00 7795.00 -8.50 0 7 +0  
Total Volume and Open Interest 84,021 556,138 +468  
SPI 200(SFE) Weekly Monthly
Sep23 230728 7411.0 7444.0 7305.0 7357.0 -54.0 43,430 250,597 +4,050  
Dec23 230728 7476.0 7484.0 7402.0 7402.0 -54.0 4 495 +1  
Mar24 230728 7335.0 7335.0 7335.0 7335.0 -54.0        
Total Volume and Open Interest 43,437 251,294 +4,053  
FTSE MIB(ISE)
Sep23 230728 29725.00 29755.00 29570.00 29679.00 -65.00 15,040 91,454 +1,098  
Dec23 230728 29670.00 29760.00 29660.00 29714.00 -65.00 41 673 +26  
Mar24 230728 29609.00 29609.00 29609.00 29609.00 -65.00        
Total Volume and Open Interest 15,081 92,127 +1,124  
KOSPI 200(KFE)
Sep23 230728 344.65 345.90 342.75 345.25 -1.10 317,776 283,379 +637  
Dec23 230728 347.00 347.90 344.80 346.90 -1.40 451 25,268 -185  
Mar24 230728 345.30 347.20 344.75 347.20 +0.40 3 17,158 +900  
Total Volume and Open Interest 318,232 347,161 +1,849  
GSCI(CME) Weekly Monthly
Aug23 230728 587.10 591.20 584.65 590.30 +4.30 1 602 +1  
Sep23 230728 592.80 592.80 582.20 592.80 +4.30        
Oct23 230728 595.30 595.30 595.30 595.30 +9.30        
Total Volume and Open Interest 1 602 +1  
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!!!