Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230731 1486.50 1486.50 1430.25 1445.75 -41.00 25,445 9,852 -11,174 Hover/Click
Sep23 230731 1425.50 1427.75 1362.00 1370.50 -62.50 36,997 59,462 +419 Hover/Click
Nov23 230731 1375.50 1375.50 1322.75 1331.75 -50.75 125,345 324,344 +90 Hover/Click
Jan24 230731 1382.25 1382.50 1332.00 1340.50 -49.25 16,692 74,915 +750 Hover/Click
Mar24 230731 1374.75 1375.50 1328.75 1336.25 -46.00 12,994 94,712 +1,231 Hover/Click
May24 230731 1372.00 1372.00 1327.50 1334.25 -43.25 7,726 56,398 +388 Hover/Click
Jul24 230731 1367.00 1367.00 1325.25 1331.25 -42.50 4,645 27,413 -40 Hover/Click
Aug24 230731 1336.75 1339.25 1304.50 1310.75 -40.25 19 1,623 +1 Hover/Click
Sep24 230731 1288.75 1288.75 1262.00 1268.00 -36.75 40 1,087 +6 Hover/Click
Nov24 230731 1281.75 1281.75 1246.00 1251.75 -34.25 1,464 16,314 +19 Hover/Click
Jan25 230731 1275.25 1276.00 1251.25 1256.25 -33.50 18 338 +17 Hover/Click
Mar25 230731 1246.00 1246.00 1242.50 1246.00 -32.75 0 10 +0 Hover/Click
May25 230731 1240.00 1240.00 1236.50 1240.00 -32.75 2 940 -1 Hover/Click
Jul25 230731 1242.00 1242.00 1241.25 1242.00 -32.75 0 84 +0 Hover/Click
Total Volume and Open Interest 231,398 667,855 -8,293  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230731 455.20 455.40 447.60 451.20 -4.00 33,252 11,947 -10,756 Hover/Click
Sep23 230731 432.20 432.20 420.70 423.80 -9.80 49,714 93,763 +6,773 Hover/Click
Oct23 230731 408.50 408.60 398.60 401.60 -10.00 24,500 65,119 +2,175 Hover/Click
Dec23 230731 399.70 402.60 392.40 395.90 -9.90 53,877 206,059 +1,326 Hover/Click
Jan24 230731 396.50 398.00 388.00 391.30 -9.70 10,873 53,532 -597 Hover/Click
Mar24 230731 389.80 389.80 379.80 382.80 -9.20 6,920 32,481 +919 Hover/Click
May24 230731 381.90 383.50 374.40 377.00 -8.80 2,131 18,907 +568 Hover/Click
Jul24 230731 379.90 382.10 373.30 375.80 -8.50 1,310 9,913 +219 Hover/Click
Aug24 230731 374.80 377.90 369.50 371.90 -8.20 105 2,297 +12 Hover/Click
Sep24 230731 370.80 372.20 364.60 367.00 -7.80 32 1,732 +8 Hover/Click
Total Volume and Open Interest 182,883 499,704 +701  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230731 67.75 67.75 64.55 65.58 -2.02 19,688 6,423 -5,429 Hover/Click
Sep23 230731 65.80 65.80 62.32 63.11 -2.53 48,626 88,091 +5,409 Hover/Click
Oct23 230731 63.50 63.56 60.34 61.08 -2.44 17,623 53,340 +1,592 Hover/Click
Dec23 230731 62.40 62.46 59.30 59.99 -2.41 57,245 193,046 -1,499 Hover/Click
Jan24 230731 62.06 62.08 59.00 59.67 -2.39 9,662 47,663 +452 Hover/Click
Mar24 230731 61.69 61.69 58.74 59.38 -2.31 4,634 36,340 +377 Hover/Click
May24 230731 60.60 60.60 58.46 59.08 -2.24 2,305 22,571 +299 Hover/Click
Jul24 230731 60.47 60.47 58.11 58.70 -2.20 1,622 22,411 +100 Hover/Click
Aug24 230731 58.90 58.90 57.50 58.04 -2.18 110 2,458 +5 Hover/Click
Sep24 230731 57.25 57.42 56.89 57.32 -2.18 117 1,773 +6 Hover/Click
Total Volume and Open Interest 161,831 481,681 +1,342  
Canola(WCE) Weekly Monthly
Nov23 230731 804.0 809.6 781.4 784.0 -25.1 17,045 145,359 +1,692 Hover/Click
Jan24 230731 804.9 812.1 784.6 787.7 -24.0 5,285 53,412 +2,086 Hover/Click
Mar24 230731 812.3 812.3 786.7 788.7 -23.3 888 20,214 +107 Hover/Click
May24 230731 796.5 797.8 785.0 786.0 -20.6 381 8,190 -97 Hover/Click
Jul24 230731 790.0 790.0 780.0 781.5 -18.5 99 3,504 -26 Hover/Click
Total Volume and Open Interest 23,742 233,504 +3,782  
Corn(CBOT) Weekly Monthly
Sep23 230731 516.25 516.25 498.50 504.00 -17.00 95,908 381,658 +1,686 Hover/Click
Dec23 230731 524.50 524.50 508.00 513.00 -17.25 133,794 602,300 +12,719 Hover/Click
Mar24 230731 536.75 536.75 520.25 525.00 -16.75 22,647 130,149 +974 Hover/Click
May24 230731 545.25 545.25 527.50 532.00 -16.25 6,628 46,318 +398 Hover/Click
Jul24 230731 547.50 547.50 531.00 535.00 -15.50 6,382 71,476 +861 Hover/Click
Sep24 230731 525.50 525.75 516.00 519.75 -10.75 1,385 14,501 +442 Hover/Click
Dec24 230731 525.00 525.00 514.25 517.25 -9.75 5,898 56,175 +485 Hover/Click
Mar25 230731 530.00 531.50 523.00 525.75 -9.50 32 1,561 +14 Hover/Click
May25 230731 530.25 530.25 527.75 530.25 -9.00 0 102 +0 Hover/Click
Jul25 230731 532.50 532.50 530.50 532.50 -8.25 0 212 +0 Hover/Click
Total Volume and Open Interest 272,715 1,306,968 +17,593  
Wheat(CBOT) Weekly Monthly
Sep23 230731 702.50 703.00 660.25 665.75 -38.50 75,102 133,217 -1,729 Hover/Click
Dec23 230731 725.25 726.75 688.25 691.75 -36.25 37,196 102,393 +65 Hover/Click
Mar24 230731 746.25 746.25 711.00 714.50 -33.25 11,095 37,753 -257 Hover/Click
May24 230731 750.00 751.00 721.75 724.50 -31.25 3,833 12,725 +55 Hover/Click
Jul24 230731 751.75 752.50 725.25 727.25 -27.25 2,856 18,094 +336 Hover/Click
Sep24 230731 755.75 755.75 732.50 733.75 -24.50 790 2,089 +101 Hover/Click
Total Volume and Open Interest 131,669 312,620 -1,056  
Wheat(KCBT) Weekly Monthly
Sep23 230731 857.50 858.00 807.00 812.75 -43.50 25,039 73,535 -2,541 Hover/Click
Dec23 230731 867.75 868.25 825.00 829.50 -39.75 16,879 67,269 +1,005 Hover/Click
Mar24 230731 866.00 867.75 828.50 833.75 -34.75 5,442 30,889 -1 Hover/Click
May24 230731 855.00 855.00 826.25 831.00 -31.75 893 5,429 +121 Hover/Click
Jul24 230731 825.00 827.75 801.25 804.50 -28.00 324 4,388 +92 Hover/Click
Sep24 230731 817.00 817.00 798.75 800.75 -26.25 115 1,177 +48 Hover/Click
Dec24 230731 803.00 804.50 803.00 804.50 -25.75 44 850 -11 Hover/Click
Total Volume and Open Interest 48,736 183,697 -1,287  
Wheat(MGE) Weekly Monthly
Sep23 230731 895.25 895.25 851.00 855.75 -40.25 6,320 30,475 -573 Hover/Click
Dec23 230731 904.25 904.25 864.50 869.50 -37.50 2,584 15,662 -172 Hover/Click
Mar24 230731 909.00 910.00 875.00 879.00 -35.75 481 4,195 +75 Hover/Click
May24 230731 885.25 885.25 875.00 876.50 -34.50 128 403 +36 Hover/Click
Jul24 230731 867.00 868.25 861.50 861.50 -31.00 47 177 +32 Hover/Click
Sep24 230731 826.00 826.00 824.00 824.00 -24.50 8 410 +4 Hover/Click
Total Volume and Open Interest 9,572 51,426 -596  
Oats(CBOT) Weekly Monthly
Sep23 230731 422.00 438.00 412.75 436.25 +11.50 276 1,390 -130 Hover/Click
Dec23 230731 441.25 457.50 430.00 456.25 +11.00 394 3,044 -138 Hover/Click
Mar24 230731 462.75 471.00 462.75 471.00 +11.25 18 331 +10 Hover/Click
May24 230731 477.25 477.25 477.25 477.25 +11.25 6 32 +1 Hover/Click
Total Volume and Open Interest 699 4,813 -252  
Rough Rice(CBOT) Weekly Monthly
Sep23 230731 15.57 15.57 15.36 15.47 -0.15 342 8,566 -64 Hover/Click
Nov23 230731 15.75 15.75 15.55 15.67 -0.15 107 1,305 +88 Hover/Click
Jan24 230731 15.80 15.90 15.75 15.86 -0.15 4 156 +1 Hover/Click
Mar24 230731 15.93 15.93 15.93 15.93 -0.15 0 3 +0 Hover/Click
Total Volume and Open Interest 453 10,034 +25  
Live Cattle(CME) Weekly Monthly
Aug23 230731 178.350 178.650 176.800 178.050 -0.100 6,601 46,141 -1,793 Hover/Click
Oct23 230731 179.935 180.130 177.935 179.535 -0.065 14,518 141,713 -408 Hover/Click
Dec23 230731 183.830 184.050 182.200 183.400 -0.200 5,649 66,111 -105 Hover/Click
Feb24 230731 187.700 188.000 186.185 187.185 -0.445 3,401 31,734 +18 Hover/Click
Apr24 230731 190.600 190.750 188.850 189.735 -0.645 2,777 23,093 +119 Hover/Click
Jun24 230731 184.050 184.350 182.785 183.500 -0.685 1,103 16,195 +406 Hover/Click
Total Volume and Open Interest 34,448 330,672 -1,636  
Feeder Cattle(CME) Weekly Monthly
Aug23 230731 246.900 247.150 244.150 245.600 unch 4,114 14,439 -518 Hover/Click
Sep23 230731 250.235 250.650 247.630 249.200 +0.215 3,654 17,279 +412 Hover/Click
Oct23 230731 252.000 252.550 249.600 251.035 +0.035 2,492 9,358 +127 Hover/Click
Nov23 230731 252.500 253.285 250.300 251.485 -0.395 1,484 6,696 +155 Hover/Click
Jan24 230731 251.000 251.485 248.785 249.700 -0.550 807 6,289 +41 Hover/Click
Mar24 230731 251.300 252.000 249.500 250.485 -0.395 289 1,624 +52 Hover/Click
Apr24 230731 254.900 254.900 252.580 253.535 -0.465 165 923 +51 Hover/Click
Total Volume and Open Interest 13,082 57,445 +364  
Lean Hogs(CME) Weekly Monthly
Aug23 230731 102.700 104.280 102.180 104.130 +0.930 4,760 25,176 -1,235 Hover/Click
Oct23 230731 84.230 86.250 83.080 86.000 +0.970 12,052 80,319 +1,294 Hover/Click
Dec23 230731 76.300 77.430 75.400 77.300 +0.250 5,040 45,381 +666 Hover/Click
Feb24 230731 80.480 81.000 79.430 80.830 -0.050 2,973 25,261 -22 Hover/Click
Apr24 230731 85.080 85.230 84.200 84.750 -0.550 925 14,438 +21 Hover/Click
May24 230731 88.480 89.150 88.230 88.850 -0.300 6 660 +0  
Jun24 230731 95.700 95.700 94.680 95.030 -0.670 448 6,526 +97 Hover/Click
Jul24 230731 96.050 96.050 95.050 95.480 -0.570 188 1,406 +51 Hover/Click
Total Volume and Open Interest 26,516 200,481 +894  
Class III Milk(CME) Weekly Monthly
Jul23 230731 13.81 13.82 13.79 13.81 unch 64 7,140 -46 Hover/Click
Aug23 230731 17.35 17.99 17.25 17.69 +0.43 643 5,456 -144 Hover/Click
Sep23 230731 17.70 18.38 17.43 18.10 +0.40 404 4,953 +188 Hover/Click
Oct23 230731 18.24 18.70 18.12 18.42 +0.18 89 2,829 +12 Hover/Click
Nov23 230731 18.43 18.86 18.43 18.69 +0.05 121 1,847 +38 Hover/Click
Dec23 230731 18.45 18.60 18.32 18.32 -0.08 73 1,611 -5 Hover/Click
Jan24 230731 18.36 18.42 18.27 18.30 +0.03 1 631 -1 Hover/Click
Feb24 230731 18.30 18.37 18.23 18.27 +0.01 2 532 +0 Hover/Click
Mar24 230731 18.35 18.37 18.28 18.31 unch 2 534 +0 Hover/Click
Apr24 230731 18.24 18.24 18.24 18.24 -0.13 8 278 +3 Hover/Click
May24 230731 18.38 18.38 18.27 18.27 -0.08 14 266 +1 Hover/Click
Jun24 230731 18.29 18.29 18.26 18.26 -0.12 0 371 +0 Hover/Click
Jul24 230731 18.48 18.48 18.48 18.48 unch 0 194 +0 Hover/Click
Total Volume and Open Interest 1,421 27,367 +46  
Cocoa(ICE) Weekly Monthly
Sep23 230731 3527 3569 3523 3548 +23 23,786 135,999 -1,732 Hover/Click
Dec23 230731 3521 3564 3519 3543 +22 15,612 127,545 +926 Hover/Click
Mar24 230731 3497 3544 3496 3522 +25 7,324 58,668 -199 Hover/Click
May24 230731 3467 3516 3467 3495 +28 2,351 16,971 -188 Hover/Click
Jul24 230731 3449 3488 3449 3467 +30 460 12,220 +100 Hover/Click
Sep24 230731 3431 3446 3428 3433 +32 176 5,698 +6 Hover/Click
Dec24 230731 3386 3392 3382 3392 +36 78 1,691 -38 Hover/Click
Total Volume and Open Interest 49,804 359,151 -1,111  
Coffee "C"(ICE) Weekly Monthly
Sep23 230731 157.90 166.00 157.90 164.65 +6.75 16,873 86,821 -391 Hover/Click
Dec23 230731 158.15 165.90 158.15 164.55 +6.35 9,170 60,858 +1,683 Hover/Click
Mar24 230731 159.70 166.80 159.50 165.60 +6.15 3,514 25,118 +157 Hover/Click
May24 230731 160.40 167.65 160.40 166.45 +5.95 1,696 11,261 -83 Hover/Click
Jul24 230731 161.80 168.30 161.80 167.25 +5.80 384 5,192 -44 Hover/Click
Sep24 230731 164.05 169.35 163.85 168.30 +5.65 230 3,483 +8 Hover/Click
Total Volume and Open Interest 32,129 199,841 +1,442  
Orange Juice(ICE) Weekly Monthly
Sep23 230731 317.75 319.40 310.10 316.20 -0.65 420 8,054 +48 Hover/Click
Nov23 230731 303.75 305.00 297.10 299.55 -3.20 106 1,623 +44 Hover/Click
Jan24 230731 294.95 296.00 290.95 291.20 -2.55 13 574 +7 Hover/Click
Mar24 230731 281.00 281.95 277.25 277.25 -4.05 2 38 +0 Hover/Click
May24 230731 265.00 265.00 261.75 261.75 -2.70 1 12 +1 Hover/Click
Jul24 230731 255.35 255.35 255.35 255.35 -2.70       Hover/Click
Total Volume and Open Interest 542 10,301 +100  
Sugar #11(ICE) Weekly Monthly
Oct23 230731 23.95 24.19 23.84 24.11 +0.19 43,474 394,176 +3,057 Hover/Click
Mar24 230731 24.14 24.39 24.07 24.29 +0.15 20,706 236,093 +1,830 Hover/Click
May24 230731 22.78 23.03 22.77 22.92 +0.11 6,697 95,836 +487 Hover/Click
Jul24 230731 22.09 22.30 22.07 22.17 +0.07 2,734 95,532 -130 Hover/Click
Oct24 230731 21.63 21.83 21.63 21.69 +0.06 1,282 47,461 +374 Hover/Click
Mar25 230731 21.48 21.53 21.38 21.41 +0.03 547 24,610 +143 Hover/Click
May25 230731 20.13 20.16 20.00 20.03 unch 525 6,879 +234 Hover/Click
Jul25 230731 19.37 19.41 19.24 19.24 unch 343 7,878 +104 Hover/Click
Total Volume and Open Interest 76,368 917,958 +6,124  
London Cocoa(LCE) Weekly Monthly
Sep23 230731 2688 2708 2688 2698 +12 11,541 80,832 -605 Hover/Click
Dec23 230731 2687 2711 2687 2704 +19 10,258 72,517 +417 Hover/Click
Mar24 230731 2636 2660 2634 2653 +20 5,083 110,738 -67 Hover/Click
May24 230731 2588 2614 2588 2608 +22 4,032 30,752 -250 Hover/Click
Jul24 230731 2554 2575 2548 2571 +26 1,790 20,720 +494 Hover/Click
Sep24 230731 2530 2552 2524 2548 +28 669 10,112 +27 Hover/Click
Dec24 230731 2494 2520 2490 2515 +33 200 6,132 -131 Hover/Click
Total Volume and Open Interest 33,581 333,250 -112  
London Sugar(LCE) Weekly Monthly
Oct23 230731 679.00 686.00 678.70 683.30 +4.80 4,926 40,062 +215 Hover/Click
Dec23 230731 670.90 675.40 668.40 673.00 +3.50 2,203 21,735 +319 Hover/Click
Mar24 230731 659.70 664.70 658.00 662.50 +3.40 687 11,700 +39 Hover/Click
May24 230731 646.50 651.10 645.10 648.80 +2.80 134 8,832 +20 Hover/Click
Aug24 230731 625.40 627.90 624.90 626.70 +2.80 52 2,947 -19 Hover/Click
Total Volume and Open Interest 8,080 89,811 +579  
Cotton(ICE) Weekly Monthly
Oct23 230731 85.04 87.20 84.50 85.44 +0.38 69 144 +42 Hover/Click
Dec23 230731 84.01 86.31 83.75 84.72 +0.46 30,047 134,860 -1,504 Hover/Click
Mar24 230731 84.65 86.28 83.93 84.75 +0.34 7,890 36,068 +1,458 Hover/Click
May24 230731 84.70 86.17 83.99 84.71 +0.26 2,046 10,301 +588 Hover/Click
Jul24 230731 84.31 85.54 83.87 84.20 +0.18 879 6,933 +30 Hover/Click
Oct24 230731 80.50 80.50 80.50 80.50 +0.07       Hover/Click
Total Volume and Open Interest 41,372 203,607 +635  
Crude Oil(NYM) Weekly Monthly
Sep23 230731 80.65 82.00 80.13 81.80 +1.22 374,358 349,638 -9,937 Hover/Click
Oct23 230731 80.23 81.50 79.72 81.32 +1.14 138,780 226,487 +6,800 Hover/Click
Nov23 230731 79.79 81.01 79.30 80.84 +1.08 75,871 136,291 -6,102 Hover/Click
Dec23 230731 79.36 80.51 78.88 80.35 +1.03 111,979 238,922 +3,238 Hover/Click
Jan24 230731 78.78 80.01 78.43 79.85 +1.00 34,045 72,028 +3,670 Hover/Click
Feb24 230731 78.27 79.48 77.97 79.35 +0.95 9,733 43,903 -914 Hover/Click
Mar24 230731 77.80 78.98 77.51 78.86 +0.93 18,097 62,927 -1,554 Hover/Click
Apr24 230731 77.51 78.40 77.07 78.37 +0.89 2,316 27,278 +186 Hover/Click
May24 230731 76.93 77.91 76.70 77.90 +0.87 2,069 25,387 -47 Hover/Click
Jun24 230731 76.62 77.53 76.19 77.43 +0.84 18,994 122,875 +468 Hover/Click
Jul24 230731 76.57 76.98 76.55 76.94 +0.78 1,698 23,254 +162 Hover/Click
Aug24 230731 75.54 76.48 75.54 76.48 +0.76 713 15,711 +313 Hover/Click
Sep24 230731 75.87 76.10 75.19 76.05 +0.74 2,141 39,301 +67 Hover/Click
Oct24 230731 75.62 75.63 75.62 75.63 +0.72 527 14,411 +116 Hover/Click
Nov24 230731 75.24 75.24 75.24 75.24 +0.71 326 18,050 -44 Hover/Click
Dec24 230731 74.25 74.96 73.79 74.86 +0.69 23,833 126,274 +420 Hover/Click
Total Volume and Open Interest 827,997 1,738,972 -2,944  
e-miNY Crude Oil(NYM)
Sep23 230731 80.750 82.000 80.125 81.800 +1.225 11,490 2,157 +224  
Oct23 230731 80.275 81.500 79.700 81.325 +1.150 833 577 +64  
Nov23 230731 79.450 80.975 79.325 80.850 +1.100 32 48 +4  
Dec23 230731 79.575 80.500 78.900 80.350 +1.025 114 294 +8  
Jan24 230731 79.950 79.975 78.475 79.850 +1.000 2 28 +1  
Feb24 230731 79.350 79.350 79.350 79.350 +0.950 0 17 +0  
Mar24 230731 78.500 78.850 78.500 78.850 +0.925 8 14 -1  
Apr24 230731 77.350 78.375 77.350 78.375 +0.900 2 7 +1  
May24 230731 77.900 77.900 77.900 77.900 +0.875 0 2 +0  
Jun24 230731 77.425 77.425 77.425 77.425 +0.825 1 32 -1  
Total Volume and Open Interest 12,487 3,258 +300  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230731 295.58 300.41 293.19 299.09 +3.23 17,082 9,924 -5,356 Hover/Click
Sep23 230731 295.48 300.54 292.22 298.55 +3.57 71,746 87,407 +3,242 Hover/Click
Oct23 230731 292.23 297.03 289.61 295.08 +2.97 43,034 50,084 +2,561 Hover/Click
Nov23 230731 288.13 292.10 285.58 290.36 +2.67 20,307 39,859 +436 Hover/Click
Dec23 230731 283.13 286.75 281.05 285.21 +2.29 21,928 47,749 +1,870 Hover/Click
Jan24 230731 278.28 283.20 278.02 281.92 +2.23 4,966 17,414 +48 Hover/Click
Feb24 230731 275.98 279.12 275.26 278.66 +2.09 2,317 9,867 -81 Hover/Click
Mar24 230731 272.46 275.47 271.81 274.86 +1.90 3,443 15,524 -377 Hover/Click
Apr24 230731 268.23 270.80 267.88 270.38 +1.66 1,354 9,302 +136 Hover/Click
May24 230731 265.13 267.73 264.88 267.14 +1.59 970 4,218 -25 Hover/Click
Jun24 230731 262.30 265.48 261.69 264.54 +1.61 2,064 16,386 +49 Hover/Click
Jul24 230731 260.97 263.92 260.20 263.00 +1.67 431 2,266 +78 Hover/Click
Aug24 230731 259.87 261.93 259.87 261.93 +1.75 182 1,460 +49 Hover/Click
Sep24 230731 258.80 261.01 258.80 261.01 +1.84 135 1,957 +13 Hover/Click
Total Volume and Open Interest 191,014 330,963 +2,549  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230731 293.80 294.79 291.26 292.90 -2.68 22,645 14,191 -6,070 Hover/Click
Sep23 230731 288.15 290.88 284.94 289.55 +0.79 68,409 125,470 -579 Hover/Click
Oct23 230731 259.94 263.51 258.10 262.50 +1.84 42,539 73,087 +1,407 Hover/Click
Nov23 230731 248.82 251.87 247.38 250.89 +1.43 17,552 37,948 +257 Hover/Click
Dec23 230731 239.64 243.24 239.36 242.45 +1.14 13,332 36,112 +358 Hover/Click
Jan24 230731 237.73 239.14 235.71 238.53 +1.32 5,585 27,586 +888 Hover/Click
Feb24 230731 236.44 237.68 235.15 237.68 +1.58 1,769 11,797 +14 Hover/Click
Mar24 230731 237.19 238.78 235.97 238.24 +1.71 1,635 13,536 +430 Hover/Click
Apr24 230731 253.77 255.46 253.20 255.46 +1.81 625 5,710 +124 Hover/Click
May24 230731 251.74 254.79 251.74 254.79 +2.13 243 1,956 -10 Hover/Click
Total Volume and Open Interest 174,922 361,819 -3,136  
e-miNY RBOB Gasoline(NYM)
Sep23 230731 289.55 289.60 289.55 289.55 +0.79        
Oct23 230731 262.50 262.50 262.50 262.50 +1.84        
Nov23 230731 250.89 250.89 250.89 250.89 +1.43        
Dec23 230731 242.45 242.45 242.45 242.45 +1.14        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230731 2.659 2.693 2.605 2.634 -0.004 166,760 334,984 +11,950 Hover/Click
Oct23 230731 2.768 2.804 2.720 2.741 -0.012 57,756 105,652 -134 Hover/Click
Nov23 230731 3.183 3.213 3.133 3.143 -0.033 27,516 106,757 +3,162 Hover/Click
Dec23 230731 3.592 3.620 3.556 3.563 -0.026 12,527 54,863 +241 Hover/Click
Jan24 230731 3.798 3.815 3.762 3.783 -0.005 18,792 85,116 -317 Hover/Click
Feb24 230731 3.713 3.744 3.691 3.711 -0.006 6,582 38,388 -136 Hover/Click
Mar24 230731 3.441 3.459 3.410 3.441 -0.005 9,388 73,172 +748 Hover/Click
Apr24 230731 3.140 3.167 3.120 3.152 -0.006 12,588 68,261 +524 Hover/Click
May24 230731 3.127 3.153 3.105 3.137 -0.003 3,105 34,607 +317 Hover/Click
Jun24 230731 3.214 3.242 3.196 3.229 -0.003 1,238 16,261 +1 Hover/Click
Jul24 230731 3.319 3.345 3.298 3.333 -0.004 2,501 15,422 +365 Hover/Click
Aug24 230731 3.365 3.392 3.345 3.379 -0.004 1,835 14,826 +241 Hover/Click
Sep24 230731 3.338 3.366 3.319 3.355 -0.001 1,760 14,511 +332 Hover/Click
Oct24 230731 3.423 3.452 3.407 3.441 -0.001 3,280 38,072 +549 Hover/Click
Nov24 230731 3.761 3.810 3.758 3.797 -0.004 1,236 13,874 +158 Hover/Click
Dec24 230731 4.197 4.236 4.178 4.220 -0.007 734 19,750 +11 Hover/Click
Total Volume and Open Interest 333,030 1,189,645 +17,779  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230731 84.95 85.80 84.40 85.56 +0.57 110,646 113,192 -40,269 Hover/Click
Oct23 230731 84.42 85.58 83.91 85.43 +1.02 354,644 567,004 +20,333 Hover/Click
Nov23 230731 83.97 85.10 83.45 84.95 +1.03 156,823 332,012 +12,421 Hover/Click
Dec23 230731 83.35 84.61 82.98 84.46 +1.02 162,218 299,367 -4,036 Hover/Click
Jan24 230731 82.85 84.10 82.51 83.97 +1.01 39,610 122,115 +176 Hover/Click
Feb24 230731 82.40 83.61 82.06 83.48 +0.99 30,206 101,621 +549 Hover/Click
Mar24 230731 81.97 83.14 81.64 83.02 +0.96 25,146 102,989 +970 Hover/Click
Apr24 230731 81.57 82.70 81.25 82.59 +0.94 12,232 33,232 -814 Hover/Click
May24 230731 81.20 82.24 80.93 82.18 +0.91 11,806 33,109 -1,129 Hover/Click
Jun24 230731 80.83 81.87 80.49 81.76 +0.86 24,634 108,947 +1,161 Hover/Click
Jul24 230731 80.26 81.42 80.26 81.36 +0.83 5,602 22,225 +33 Hover/Click
Aug24 230731 80.25 81.02 80.25 80.97 +0.81 3,323 20,143 -541 Hover/Click
Sep24 230731 80.59 80.59 80.59 80.59 +0.78 3,571 29,268 +500 Hover/Click
Oct24 230731 79.27 80.22 79.27 80.22 +0.76 469 15,522 -24 Hover/Click
Total Volume and Open Interest 978,316 2,271,676 -8,578  
Gas Oil(ICE) Weekly Monthly
Aug23 230731 876.00 889.50 865.50 877.25 +3.25 43,355 96,356 -6,554 Hover/Click
Sep23 230731 858.75 872.25 850.00 860.00 +4.00 99,505 152,815 +628 Hover/Click
Oct23 230731 845.00 859.00 838.75 847.75 +4.75 61,704 95,267 -1,542 Hover/Click
Nov23 230731 828.50 841.75 822.75 831.75 +5.00 36,527 55,204 +594 Hover/Click
Dec23 230731 810.25 821.50 804.25 813.00 +5.00 57,462 98,333 -598 Hover/Click
Jan24 230731 798.25 810.75 794.75 802.75 +4.50 11,307 34,482 -70 Hover/Click
Feb24 230731 791.00 803.00 787.25 795.00 +4.25 5,265 25,198 +469 Hover/Click
Mar24 230731 782.50 795.75 782.25 788.00 +4.50 8,181 35,396 +438 Hover/Click
Apr24 230731 775.50 788.50 774.25 781.00 +4.50 1,335 13,935 -8 Hover/Click
May24 230731 769.50 782.00 768.25 775.00 +4.75 1,174 8,483 +58 Hover/Click
Total Volume and Open Interest 343,214 720,409 -9,087  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230731 80.44 81.99 80.14 81.80 +1.22 60,137 86,856 -6,074 Hover/Click
Oct23 230731 80.21 81.50 79.73 81.32 +1.14 69,153 80,518 +2,079 Hover/Click
Nov23 230731 79.80 81.01 79.32 80.84 +1.08 42,863 34,555 +1,615 Hover/Click
Dec23 230731 79.37 80.51 78.90 80.35 +1.03 39,271 105,766 +6,286 Hover/Click
Jan24 230731 79.00 80.00 78.78 79.85 +1.00 9,234 14,459 -12 Hover/Click
Feb24 230731 78.06 79.35 78.06 79.35 +0.95 3,886 8,948 -88 Hover/Click
Mar24 230731 78.32 78.93 78.32 78.86 +0.93 2,491 15,334 -148 Hover/Click
Apr24 230731 78.00 78.37 78.00 78.37 +0.89 313 7,366 -12 Hover/Click
May24 230731 77.58 77.90 77.58 77.90 +0.87 582 4,106 -57 Hover/Click
Jun24 230731 77.18 77.50 77.12 77.43 +0.84 3,807 40,842 +259 Hover/Click
Jul24 230731 76.94 76.94 76.94 76.94 +0.78 163 5,368 +83 Hover/Click
Aug24 230731 76.20 76.48 76.20 76.48 +0.76 7 4,574 +2 Hover/Click
Sep24 230731 75.75 76.05 75.75 76.05 +0.74 133 10,810 +23 Hover/Click
Oct24 230731 75.63 75.63 75.63 75.63 +0.72 0 2,435 +0 Hover/Click
Nov24 230731 75.24 75.24 75.24 75.24 +0.71 0 3,576 +0 Hover/Click
Dec24 230731 74.59 74.95 74.49 74.86 +0.69 3,112 42,351 +466 Hover/Click
Total Volume and Open Interest 236,141 516,076 +4,522  
US Dollar Index(ICE) Weekly Monthly
Sep23 230731 101.460 101.665 101.295 101.625 +0.225 24,611 31,088 -2,613 Hover/Click
Dec23 230731 101.250 101.335 101.035 101.285 +0.225 91 501 +14 Hover/Click
Mar24 230731 100.930 100.930 100.930 100.930 +0.225 0 4 +0 Hover/Click
Total Volume and Open Interest 24,702 31,593 -2,599  
Australian Dollar(CME) Weekly Monthly
Sep23 230731 66.61 67.51 66.60 67.29 +0.66 114,687 137,879 -2,478 Hover/Click
Dec23 230731 66.86 67.70 66.82 67.49 +0.66 171 1,023 +49 Hover/Click
Mar24 230731 67.24 67.66 67.24 67.66 +0.66 0 91 +0 Hover/Click
Total Volume and Open Interest 114,907 139,317 -2,429  
British Pound(CME) Weekly Monthly
Sep23 230731 128.54 128.76 128.32 128.41 -0.19 130,099 220,504 -3,524 Hover/Click
Dec23 230731 128.53 128.71 128.29 128.37 -0.21 310 11,194 +77 Hover/Click
Mar24 230731 128.31 128.64 128.28 128.33 -0.20 21 243 +0 Hover/Click
Total Volume and Open Interest 131,234 233,293 -3,425  
Canadian Dollar(CME) Weekly Monthly
Sep23 230731 75.52 76.09 75.45 75.95 +0.37 75,305 152,435 -205 Hover/Click
Dec23 230731 75.57 76.17 75.55 76.03 +0.37 144 3,645 +72 Hover/Click
Mar24 230731 76.26 76.26 75.73 76.12 +0.37 6 333 +1 Hover/Click
Jun24 230731 76.26 76.26 75.69 76.16 +0.38 0 74 +0 Hover/Click
Total Volume and Open Interest 75,507 156,721 -104  
Japanese Yen(CME) Weekly Monthly
Sep23 230731 71.42 71.62 70.62 70.82 -0.66 246,871 226,661 +5,675 Hover/Click
Dec23 230731 72.47 72.66 71.66 71.85 -0.68 345 1,741 +47 Hover/Click
Mar24 230731 73.50 73.50 72.94 72.94 -0.68 2 50 +0 Hover/Click
Total Volume and Open Interest 248,429 229,313 +5,791  
Swiss Franc(CME) Weekly Monthly
Sep23 230731 115.52 116.01 115.14 115.32 -0.34 27,401 42,802 +94 Hover/Click
Dec23 230731 116.71 117.10 116.29 116.46 -0.34 403 738 +126 Hover/Click
Mar24 230731 117.52 118.26 117.50 117.62 -0.35 1 129 -1 Hover/Click
Total Volume and Open Interest 27,805 43,805 +219  
EuroFX(CME) Weekly Monthly
Sep23 230731 110.45 110.73 110.20 110.25 -0.26 330,420 744,654 -5,527 Hover/Click
Dec23 230731 111.00 111.21 110.70 110.74 -0.26 1,229 10,015 -307 Hover/Click
Mar24 230731 111.59 111.70 111.29 111.29 -0.27 48 1,777 +19 Hover/Click
Total Volume and Open Interest 332,168 763,398 -5,846  
Mexican Peso(CME) Weekly Monthly
Sep23 230731 594.75 594.88 590.50 592.63 -1.50 63,925 232,657 +140 Hover/Click
Dec23 230731 583.25 583.25 580.88 582.75 -1.38 0 34 +0 Hover/Click
Total Volume and Open Interest 63,925 232,729 +140  
Brazilian Real(CME) Weekly Monthly
Aug23 230731 210.70 212.95 204.10 210.90 -0.50 28,669 20,048 -6,990  
Sep23 230731 209.85 210.90 205.00 210.10 -0.05 23,183 42,212 +13,092 Hover/Click
Oct23 230731 209.25 209.90 204.85 209.25 -0.10 4 47 -4  
Nov23 230731 208.35 208.35 208.35 208.35 +0.05        
Total Volume and Open Interest 51,856 62,308 +6,098  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230731 124~140 124~280 123~260 124~140 +0~060 475,993 1,268,746 +6,789 Hover/Click
Dec23 230731 124~200 125~020 124~030 124~220 +0~060 566 1,592 +444 Hover/Click
Mar24 230731 124~240 124~240 124~240 124~240 +0~060 1 1 +1 Hover/Click
Total Volume and Open Interest 476,560 1,270,339 +7,234  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230731 111~150 111~200 111~020 111~130 +0~020 2,217,996 4,809,816 +50,510 Hover/Click
Dec23 230731 112~000 112~055 111~210 111~310 +0~020 5,222 14,261 +364 Hover/Click
Mar24 230731 113~000 113~000 112~180 112~180 +0~020 7 9 +7 Hover/Click
Total Volume and Open Interest 2,223,225 4,824,086 +50,881  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230731 106~272 106~306 106~194 106~262 +0~020 1,537,414 5,460,158 +63,872 Hover/Click
Dec23 230731 107~132 107~174 107~066 107~132 +0~024 1,788 5,896 +887 Hover/Click
Mar24 230731 108~016 108~016 108~016 108~016 +0~024       Hover/Click
Total Volume and Open Interest 1,539,202 5,466,054 +64,759  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230731 101~164 101~184 101~142 101~164 +0~010 732,212 3,619,938 -34,060 Hover/Click
Dec23 230731 101~314 102~021 101~302 102~002 +0~010 348 552 +260 Hover/Click
Mar24 230731 102~202 102~202 102~202 102~202 +0~010 0 2 +0 Hover/Click
Total Volume and Open Interest 732,560 3,620,492 -33,800  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230731 94.360 94.360 94.335 94.350 -0.010 30,044 162,551 +2,990  
Dec23 230731 94.195 94.200 94.155 94.185 -0.010 30,883 243,011 -1,924  
Mar24 230731 94.185 94.210 94.145 94.190 unch 29,321 174,655 +2,560  
Jun24 230731 94.285 94.330 94.240 94.305 +0.005 27,283 115,198 -410  
Sep24 230731 94.470 94.525 94.425 94.500 +0.010 21,358 96,061 +262  
Dec24 230731 94.710 94.765 94.670 94.740 +0.015 30,781 168,635 +522  
Mar25 230731 94.920 94.975 94.880 94.950 +0.020 15,580 76,304 +1,270  
Jun25 230731 95.100 95.155 95.065 95.135 +0.025 15,748 84,674 -320  
Sep25 230731 95.260 95.310 95.230 95.295 +0.025 9,010 43,099 +108  
Dec25 230731 95.400 95.455 95.375 95.435 +0.025 9,109 60,258 +247  
Mar26 230731 95.520 95.575 95.495 95.555 +0.025 5,236 43,644 +359  
Jun26 230731 95.630 95.680 95.605 95.665 +0.030 4,620 39,400 +730  
Sep26 230731 95.715 95.755 95.685 95.750 +0.030 2,542 19,239 +34  
Dec26 230731 95.780 95.825 95.755 95.825 +0.035 3,148 22,408 -251  
Mar27 230731 95.850 95.895 95.820 95.890 +0.035 2,982 18,124 -356  
Jun27 230731 95.905 95.945 95.870 95.945 +0.040 3,691 10,739 -761  
Sep27 230731 95.935 95.985 95.895 95.980 +0.040 1,976 6,030 -40  
Dec27 230731 95.945 96.010 95.925 96.000 +0.040 1,991 7,217 +299  
Total Volume and Open Interest 260,928 1,582,061 +5,758  
Ultra T-Bond(CBOT)
Sep23 230731 132~09 132~26 131~15 132~07 +0~09 273,101 1,516,234 +9,699  
Dec23 230731 134~09 134~21 133~16 134~05 +0~09 35 39 +12  
Mar24 230731 135~11 135~11 135~11 135~11 +0~09        
Total Volume and Open Interest 273,136 1,516,273 +9,711  
Ultra 10-Yr T-Note(CBOT)
Sep23 230731 117~010 117~090 116~170 116~315 +0~030 461,180 1,761,084 -253  
Dec23 230731 117~140 117~215 117~140 117~140 +0~030 1 2 +1  
Mar24 230731 117~070 117~070 117~070 117~070 +0~030        
Total Volume and Open Interest 461,181 1,761,086 -252  
30 Day Federal Funds(CBOT)
Jul23 230731 94.880 94.882 94.880 94.880 unch 2,302 322,484 -99  
Aug23 230731 94.673 94.675 94.670 94.673 +0.003 65,436 403,378 -9,732  
Sep23 230731 94.655 94.660 94.650 94.655 +0.005 26,062 91,181 +1,071  
Oct23 230731 94.625 94.630 94.620 94.625 +0.005 146,672 283,356 +10,721  
Nov23 230731 94.580 94.585 94.575 94.580 unch 123,010 225,083 -12,063  
Dec23 230731 94.605 94.605 94.600 94.605 +0.005 27,854 70,249 +4,750  
Total Volume and Open Interest 539,413 1,719,337 +6,689  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230731 147.18 147.26 146.62 146.87 -1.38 1,122 18,251 +306 Hover/Click
Dec23 230731 146.62 146.62 146.62 146.62 -1.38 0 1 +0 Hover/Click
Mar24 230731 146.62 146.62 146.62 146.62 -1.38       Hover/Click
Total Volume and Open Interest 1,122 18,252 +306  
Euro-Buxl(EUREX)
Sep23 230731 134.42 134.74 133.36 134.58 -0.04 99,042 197,504 +18,987  
Dec23 230731 133.78 134.46 133.30 134.42 -0.02 24 124 +21  
Mar24 230731 134.08 134.08 134.08 134.08 -0.04        
Total Volume and Open Interest 99,066 197,628 +19,008  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230731 132.82 133.05 132.42 133.00 +0.10 898,756 1,258,571 +241,139 Hover/Click
Dec23 230731 132.00 132.52 132.00 132.48 +0.08 1,131 2,649 +1,315 Hover/Click
Mar24 230731 132.48 132.48 132.48 132.48 +0.08       Hover/Click
Total Volume and Open Interest 899,887 1,261,220 +242,454  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230731 115.77 115.91 115.57 115.89 +0.06 673,206 1,350,580 +166,980 Hover/Click
Dec23 230731 117.24 117.24 117.24 117.24 +0.02 2,547 2,703 +2,548 Hover/Click
Mar24 230731 116.89 116.89 116.89 116.89 +0.06       Hover/Click
Total Volume and Open Interest 675,753 1,353,283 +169,528  
Euro-Schatz(EUREX)
Sep23 230731 104.99 105.06 104.94 105.05 +0.03 779,361 1,975,094 +247,770  
Dec23 230731 105.40 105.40 105.40 105.40 +0.04 45 633 +46  
Mar24 230731 104.88 104.88 104.88 104.88 +0.03        
Total Volume and Open Interest 779,406 1,975,727 +247,816  
3-Mth Euribor(EUREX)
Sep23 230731 96.175 96.175 96.175 96.175 -0.020 0 69 +0  
Dec23 230731 96.115 96.115 96.115 96.115 -0.015 0 19 +0  
Mar24 230731 96.195 96.195 96.195 96.195 -0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230731 95~20 96~06 95~13 96~04 +0~06 170,332 512,297 -2,054 Hover/Click
Dec23 230731 96~12 96~12 96~12 96~12 +0~06 0 2 +0 Hover/Click
Total Volume and Open Interest 170,332 512,299 -2,054  
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 230731 96.180 96.185 96.165 96.175 -0.015 251,595 520,483 +2,224  
Dec23 230731 96.115 96.120 96.090 96.115 -0.015 231,931 509,942 +1,169  
Mar24 230731 96.185 96.205 96.160 96.195 -0.010 162,131 474,158 -9,679  
Total Volume and Open Interest 1,445,656 3,633,208 -14,077  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230731 95.68 95.69 95.65 95.66 -0.02 23,963 225,970 -3,966  
Dec23 230731 95.54 95.57 95.51 95.53 -0.01 17,796 197,176 -7,809  
Mar24 230731 95.50 95.55 95.47 95.50 unch 15,365 144,972 -1,436  
Jun24 230731 95.53 95.58 95.50 95.53 +0.01 11,321 122,621 -209  
Sep24 230731 95.65 95.69 95.62 95.64 +0.01 11,333 100,428 -2,308  
Dec24 230731 95.78 95.83 95.76 95.79 +0.02 10,066 67,746 -1,063  
Mar25 230731 95.88 95.94 95.87 95.89 +0.02 2,586 37,567 +14  
Jun25 230731 95.97 96.04 95.96 95.98 +0.02 2,307 26,160 +10  
Sep25 230731 96.06 96.09 96.03 96.05 +0.03 127 1,042 -64  
Dec25 230731 96.10 96.13 96.07 96.09 +0.03 66 832 +11  
Total Volume and Open Interest 95,347 926,082 -16,668  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230731 95.95 96.03 95.93 95.95 +0.01 106,168 1,009,303 -447  
Dec23 230731 95.95 95.95 95.95 95.95 +0.01        
Total Volume and Open Interest 106,168 1,009,303 -447  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230731 96.13 96.21 96.11 96.14 +0.02 106,407 785,662 -4,718  
Dec23 230731 96.14 96.14 96.14 96.14 +0.02        
Total Volume and Open Interest 106,407 785,662 -4,718  
Gold(CMX) Weekly Monthly
Aug23 230731 1959.2 1971.6 1950.0 1970.5 +10.1 194,253 21,315 -35,225 Hover/Click
Oct23 230731 1978.0 1991.0 1967.2 1989.3 +9.3 16,908 31,778 +2,849 Hover/Click
Dec23 230731 1997.9 2010.9 1986.7 2009.2 +9.3 189,848 379,326 +16,848 Hover/Click
Feb24 230731 2018.8 2031.2 2007.6 2029.7 +9.1 1,940 14,320 +317 Hover/Click
Apr24 230731 2036.1 2050.4 2026.8 2049.4 +9.2 530 6,600 +203 Hover/Click
Jun24 230731 2055.7 2069.4 2046.6 2068.6 +8.9 178 2,450 +40 Hover/Click
Aug24 230731 2088.2 2088.2 2086.9 2086.9 +8.7 94 518 +21 Hover/Click
Oct24 230731 2103.6 2103.6 2103.6 2103.6 +8.4 11 45 +1 Hover/Click
Dec24 230731 2108.2 2118.5 2108.2 2118.5 +8.6 18 816 -3 Hover/Click
Feb25 230731 2125.8 2134.1 2125.8 2134.1 +8.6 2 1 +1 Hover/Click
Apr25 230731 2153.3 2153.3 2153.3 2153.3 +8.6       Hover/Click
Jun25 230731 2160.1 2160.1 2160.1 2160.1 +8.6 0 290 +0 Hover/Click
Total Volume and Open Interest 407,622 459,034 -14,573  
Silver(CMX) Weekly Monthly
Sep23 230731 2447.5 2498.5 2432.0 2497.2 +47.7 83,213 116,276 -2,491 Hover/Click
Dec23 230731 2482.5 2534.5 2468.5 2533.5 +47.6 3,620 23,266 +1,307 Hover/Click
Mar24 230731 2520.5 2571.5 2508.5 2570.6 +47.4 600 3,586 +106 Hover/Click
May24 230731 2535.0 2595.0 2535.0 2594.3 +47.5 203 814 +102 Hover/Click
Jul24 230731 2617.0 2617.0 2617.0 2617.0 +47.5 69 309 +47 Hover/Click
Sep24 230731 2639.9 2639.9 2639.9 2639.9 +47.8 2 11 -1 Hover/Click
Dec24 230731 2610.0 2669.6 2610.0 2669.6 +48.3 2 20 +0 Hover/Click
Total Volume and Open Interest 87,807 145,255 -996  
Platinum(NYMEX) Weekly Monthly
Oct23 230731 943.7 967.3 931.6 958.6 +14.9 24,469 62,143 +1,346 Hover/Click
Jan24 230731 952.6 973.2 939.0 965.6 +14.3 1,096 3,902 +624 Hover/Click
Apr24 230731 959.3 980.7 948.2 972.6 +14.0 168 439 +75 Hover/Click
Jul24 230731 982.8 982.8 978.3 978.3 +13.9 11 45 +9 Hover/Click
Total Volume and Open Interest 25,746 66,536 +2,053  
Palladium(NYMEX) Weekly Monthly
Sep23 230731 1235.00 1284.00 1230.00 1275.60 +36.00 2,804 15,437 +225 Hover/Click
Dec23 230731 1246.00 1295.00 1246.00 1286.50 +34.50 661 2,514 +355 Hover/Click
Mar24 230731 1293.00 1305.50 1293.00 1299.00 +35.00 1 87 +0 Hover/Click
Total Volume and Open Interest 3,466 18,040 +580  
Copper(CMX) Weekly Monthly
Sep23 230731 393.00 401.70 390.80 400.80 +8.15 76,400 121,932 -1,415 Hover/Click
Dec23 230731 395.05 403.30 392.85 402.50 +7.55 11,700 69,226 +2,187 Hover/Click
Mar24 230731 397.05 404.25 394.30 403.75 +7.30 3,337 28,346 +728 Hover/Click
May24 230731 397.60 404.70 396.00 404.30 +7.10 637 6,389 +286 Hover/Click
Jul24 230731 404.05 404.55 404.05 404.50 +7.00 197 1,762 +60 Hover/Click
Total Volume and Open Interest 93,648 235,778 +1,265  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230731 35598 35713 35511 35695 +103 188,130 107,210 -5,643 Hover/Click
Dec23 230731 35900 36045 35850 36029 +100 177 521 +37 Hover/Click
Mar24 230731 36230 36237 36230 36230 +93 2 12 +2 Hover/Click
Jun24 230731 36306 36306 36306 36306 +99 0 2 +0 Hover/Click
Total Volume and Open Interest 188,309 107,745 -5,604  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230731 4608.75 4619.25 4595.25 4614.50 +8.00 1,924,565 2,193,887 -10,586 Hover/Click
Dec23 230731 4660.00 4670.50 4647.25 4666.00 +8.00 3,623 20,519 +365 Hover/Click
Mar24 230731 4722.00 4724.00 4702.75 4720.00 +8.00 18 2,430 -1 Hover/Click
Jun24 230731 4774.50 4774.50 4774.50 4774.50 +8.75 0 1,207 +0 Hover/Click
Total Volume and Open Interest 1,928,206 2,220,137 -10,222  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230731 15850.00 15917.00 15791.25 15857.50 +10.00 846,437 252,998 +610 Hover/Click
Dec23 230731 16042.75 16117.00 15994.50 16058.00 +9.75 4,072 7,790 +662 Hover/Click
Mar24 230731 16243.75 16306.75 16211.50 16266.00 +23.00 12 26 +3 Hover/Click
Total Volume and Open Interest 850,521 260,940 +1,275  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230731 2730.00 2749.50 2725.90 2743.40 +11.70 14,245 38,317 +864 Hover/Click
Dec23 230731 2761.70 2764.60 2761.70 2761.70 +13.80       Hover/Click
Mar24 230731 2778.90 2778.90 2778.90 2778.90 +10.70       Hover/Click
Total Volume and Open Interest 14,245 38,317 +864  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230731 15.05 15.20 14.78 14.86 -0.13 122,790 183,797 -6,222  
Sep23 230731 16.58 16.65 16.28 16.34 -0.20 66,458 104,114 +4,086  
Oct23 230731 17.46 17.51 17.20 17.28 -0.11 18,472 39,658 -550  
Total Volume and Open Interest 234,388 399,880 -6  
S & P 600(CME)
Sep23 230731 1289.30 1289.30 1289.30 1289.30 +10.80 0 537 +0  
Dec23 230731 1303.00 1303.00 1303.00 1303.00 +10.90        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230731 1992.70 2015.70 1985.40 2013.60 +22.60 209,790 520,802 +2,952 Hover/Click
Dec23 230731 2013.80 2035.80 2006.00 2033.80 +22.40 262 1,981 -30 Hover/Click
Mar24 230731 2052.80 2052.80 2029.80 2052.80 +21.10 3 16 +3 Hover/Click
Total Volume and Open Interest 210,055 522,799 +2,925  
Nikkei 225(CME)
Sep23 230731 33130 33420 33020 33295 +165 10,315 16,667 +404  
Dec23 230731 33100 33235 32890 33155 +210 10 50 +0  
Total Volume and Open Interest 10,325 16,717 +404  
Nikkei 225(SGX) Weekly Monthly
Sep23 230731 32660 33390 32465 33230 +320 25,206 126,099 -819  
Dec23 230731 33000 33000 33000 33000 +315 6 9,379 +0  
Mar24 230731 32935 32935 32935 32935 +315 0 581 +0  
Total Volume and Open Interest 25,270 147,028 -871  
Nikkei 225 Mini(JPX)
Sep23 230731 32680 33390 32550 33260 +490 731,366 396,161 +2,714  
Dec23 230731 32470 33155 32315 33010 +330 12,648 15,982 -141  
Mar24 230731 32345 33080 32255 32950 +340 699 3,724 +11  
Total Volume and Open Interest 597,722 461,246 +4,381  
Nikkei 225(JPX)
Sep23 230731 32680 33390 32550 33260 +490 52,168 201,582 +2,277  
Dec23 230731 32450 33150 32320 33010 +490 448 42,113 +39  
Mar24 230731 32320 33070 32320 32950 +480 7 4,491 -22  
Total Volume and Open Interest 52,627 295,403 +2,642  
Nikkei 225(CME) Yen
Sep23 230731 33075 33385 32985 33260 +165 37,035 49,717 -186  
Dec23 230731 32880 33145 32760 33025 +165 12 19 +0  
Mar24 230731 32980 32980 32980 32980 +165        
Total Volume and Open Interest 37,047 49,739 -186  
Nikkei 225(CME) e-Mini Yen
Sep23 230731 33260 33260 33260 33260 +165        
Dec23 230731 33025 33025 33025 33025 +165        
Mar24 230731 32980 32980 32980 32980 +165        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230731 7486.5 7542.0 7479.0 7513.5 +21.5 80,317 205,826 +11,704  
Sep23 230731 7563.0 7563.0 7536.5 7536.5 +23.0 119 5,682 +1  
Oct23 230731 7555.0 7555.0 7555.0 7555.0 +21.5        
Dec23 230731 7587.0 7587.0 7587.0 7587.0 +21.5 2 2 +1  
Mar24 230731 7654.0 7654.0 7654.0 7654.0 +23.0        
Jun24 230731 7559.0 7559.0 7559.0 7559.0 +23.5        
Total Volume and Open Interest 80,438 211,511 +11,706  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230728 19683 19794 19318 19782 +110 164,178 49,189 -32,792  
Aug23 230731 19981 20421 19964 20203 +239 85,422 94,035 +12,299  
Sep23 230731 19988 20412 19988 20198 +235 3,834 9,016 +1,099  
Total Volume and Open Interest 210,729 132,061 -18,299  
DAX(EUREX) Weekly Monthly
Sep23 230731 16558.0 16615.0 16505.0 16549.0 -12.0 75,782 74,800 +17,446  
Dec23 230731 16713.0 16713.0 16705.0 16705.0 -11.0 19 96 +11  
Mar24 230731 16873.0 16873.0 16873.0 16873.0 -14.0        
Total Volume and Open Interest 75,801 74,896 +17,457  
Mini-DAX(EUREX)
Sep23 230731 16553.0 16616.0 16506.0 16549.0 -12.0 52,066 12,615 +5,100  
Dec23 230731 16670.0 16755.0 16670.0 16705.0 -11.0 48 116 +40  
Mar24 230731 16873.0 16873.0 16873.0 16873.0 -14.0 1 2 +1  
Total Volume and Open Interest 52,115 12,733 +5,141  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230731 4485 4513 4473 4496 +1 1,182,595 3,082,558 +218,099  
Dec23 230731 4533 4533 4520 4526 +2 87 74,023 +129  
Mar24 230731 4557 4557 4557 4557 unch 0 14,396 +0  
Total Volume and Open Interest 1,182,682 3,187,188 +218,228  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230731 11346 11375 11313 11338 -17 33,959 143,178 +10,724  
Dec23 230731 11401 11401 11370 11375 -17 23 704 +11  
Mar24 230731 11328 11328 11328 11328 -16 0 94 +0  
Total Volume and Open Interest 33,982 143,976 +10,735  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230731 7664.50 7710.00 7641.50 7689.00 +4.50 95,546 561,844 +6,949  
Dec23 230731 7769.00 7769.00 7749.50 7749.50 +2.50 2 460 +2  
Mar24 230731 7797.50 7797.50 7797.50 7797.50 +2.50 0 7 +0  
Total Volume and Open Interest 95,764 563,305 +7,167  
SPI 200(SFE) Weekly Monthly
Sep23 230731 7362.0 7402.0 7319.0 7358.0 +1.0 43,963 257,249 +6,652  
Dec23 230731 7403.0 7403.0 7403.0 7403.0 +1.0 1 495 +0  
Mar24 230731 7336.0 7336.0 7336.0 7336.0 +1.0        
Total Volume and Open Interest 43,965 257,944 +6,650  
FTSE MIB(ISE)
Sep23 230731 29605.00 29865.00 29605.00 29800.00 +121.00 19,058 93,145 +1,691  
Dec23 230731 29880.00 29890.00 29700.00 29837.00 +123.00 71 715 +42  
Mar24 230731 29732.00 29732.00 29732.00 29732.00 +123.00        
Total Volume and Open Interest 19,129 93,860 +1,733  
KOSPI 200(KFE)
Sep23 230731 347.05 348.50 346.15 347.25 +2.00 256,654 283,456 +77  
Dec23 230731 348.80 350.35 348.15 349.20 +2.30 501 25,777 +509  
Mar24 230731 340.00 349.95 340.00 347.80 +0.60 0 17,529 +371  
Total Volume and Open Interest 257,155 349,121 +1,960  
GSCI(CME) Weekly Monthly
Aug23 230731 590.90 594.55 590.50 594.55 +4.25 1 603 +1  
Sep23 230731 597.05 597.05 587.75 597.05 +4.25        
Oct23 230731 594.55 594.55 594.55 594.55 -0.75        
Total Volume and Open Interest 1 603 +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!!!