Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230703 1557.25 1616.50 1556.00 1562.00 +4.75 5,228 2,332 -3,712 Hover/Click
Aug23 230703 1442.00 1504.75 1441.50 1467.75 +25.75 50,788 71,555 -1,694 Hover/Click
Sep23 230703 1355.50 1412.00 1355.50 1377.50 +22.00 26,923 48,500 +1,997 Hover/Click
Nov23 230703 1343.75 1391.75 1343.25 1353.75 +10.50 223,989 298,075 -10,164 Hover/Click
Jan24 230703 1346.50 1393.75 1346.50 1359.25 +12.50 52,234 53,306 +747 Hover/Click
Mar24 230703 1329.00 1370.75 1328.50 1343.00 +17.00 40,910 61,756 +3,764 Hover/Click
May24 230703 1320.00 1358.25 1317.75 1335.00 +20.50 20,329 31,206 +679 Hover/Click
Jul24 230703 1318.50 1351.75 1310.00 1331.25 +23.50 12,078 17,644 +2,106 Hover/Click
Aug24 230703 1300.00 1322.00 1300.00 1305.50 +23.75 567 1,160 +222 Hover/Click
Sep24 230703 1265.25 1266.50 1257.00 1257.00 +27.75 309 993 +5 Hover/Click
Nov24 230703 1210.00 1251.25 1209.25 1238.00 +31.25 4,117 8,631 +815 Hover/Click
Jan25 230703 1241.25 1251.50 1241.25 1241.25 +31.50 12 92 +5 Hover/Click
Mar25 230703 1231.25 1232.25 1231.25 1231.25 +29.00 0 5 +0 Hover/Click
May25 230703 1202.00 1227.75 1202.00 1225.00 +31.50 2 852 +2 Hover/Click
Total Volume and Open Interest 437,542 596,458 -5,227  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230703 433.40 435.30 417.40 418.60 -0.60 2,797 1,844 -1,045 Hover/Click
Aug23 230703 414.40 433.70 410.40 411.70 -2.20 35,663 86,514 -1,299 Hover/Click
Sep23 230703 406.20 425.10 404.80 405.60 -0.50 29,851 65,869 +1,178 Hover/Click
Oct23 230703 398.60 416.90 397.20 398.00 -0.80 14,462 41,724 +139 Hover/Click
Dec23 230703 397.30 415.20 395.40 396.00 -1.30 88,687 190,262 +1,981 Hover/Click
Jan24 230703 395.00 411.90 392.90 393.50 -1.00 14,987 43,155 +1,168 Hover/Click
Mar24 230703 386.50 401.70 385.70 386.10 +0.60 9,633 23,442 +162 Hover/Click
May24 230703 381.30 395.00 380.50 380.90 +0.70 7,826 13,393 -593 Hover/Click
Jul24 230703 380.50 393.40 380.40 380.60 +1.20 4,211 7,225 +386 Hover/Click
Aug24 230703 384.80 389.20 377.40 377.40 +1.10 1,014 1,894 +15 Hover/Click
Total Volume and Open Interest 210,926 480,266 +2,049  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230703 65.00 67.29 65.00 67.02 +2.01 1,761 1,524 -1,361 Hover/Click
Aug23 230703 61.87 63.97 61.56 63.67 +1.97 51,752 86,084 -887 Hover/Click
Sep23 230703 60.37 62.35 60.12 61.74 +1.54 36,417 58,502 +656 Hover/Click
Oct23 230703 59.61 61.37 59.21 60.74 +1.38 28,709 39,476 +3,073 Hover/Click
Dec23 230703 59.03 60.85 58.64 60.19 +1.22 97,876 181,477 +5,128 Hover/Click
Jan24 230703 58.53 60.31 58.14 59.69 +1.29 23,811 37,844 +3,408 Hover/Click
Mar24 230703 57.45 59.48 57.28 58.92 +1.48 14,369 28,194 +754 Hover/Click
May24 230703 56.60 58.73 56.42 58.18 +1.59 11,692 19,603 +505 Hover/Click
Jul24 230703 55.73 57.96 55.63 57.49 +1.73 6,748 22,309 -551 Hover/Click
Aug24 230703 56.16 57.03 55.54 56.72 +1.87 841 2,058 +56 Hover/Click
Total Volume and Open Interest 276,147 484,634 +11,054  
Canola(WCE) Weekly Monthly
Jul23 230704 746.8 746.8 746.8 746.8 -0.1 0 1,001 -285 Hover/Click
Nov23 230704 740.3 760.4 733.5 739.4 +3.0 0 145,483 +337 Hover/Click
Jan24 230704 744.4 765.5 739.3 744.5 +1.6 0 28,136 -136 Hover/Click
Mar24 230704 750.0 769.9 744.6 748.6 +0.9 0 14,423 -690 Hover/Click
May24 230704 756.9 773.7 748.4 752.7 +1.7 0 6,284 +312 Hover/Click
Jul24 230704 755.0 774.8 750.3 752.6 +1.0 0 3,932 +88 Hover/Click
Total Volume and Open Interest 0 200,205 -260  
Corn(CBOT) Weekly Monthly
Jul23 230703 558.50 569.50 553.25 557.25 +2.75 6,458 5,233 -3,836 Hover/Click
Sep23 230703 486.25 499.00 483.25 488.00 -0.50 199,016 457,829 +8,159 Hover/Click
Dec23 230703 492.25 505.00 488.75 493.50 -1.25 379,665 513,634 +3,728 Hover/Click
Mar24 230703 502.50 516.25 500.50 504.50 -2.00 89,327 109,562 +7,860 Hover/Click
May24 230703 512.25 523.00 507.75 511.00 -2.50 29,865 34,964 +2,738 Hover/Click
Jul24 230703 514.00 525.75 510.75 514.00 -2.25 27,516 57,587 +3,455 Hover/Click
Sep24 230703 497.75 508.25 493.75 498.75 +0.75 3,316 10,903 -11 Hover/Click
Dec24 230703 495.25 507.25 491.75 498.00 +1.25 15,476 40,822 +2,002 Hover/Click
Mar25 230703 506.00 516.75 502.75 507.25 +1.25 314 1,412 +6 Hover/Click
May25 230703 513.75 517.50 511.25 511.25 +1.25 12 65 -4 Hover/Click
Total Volume and Open Interest 751,217 1,234,388 +24,110  
Wheat(CBOT) Weekly Monthly
Jul23 230703 630.00 642.25 628.25 628.50 -7.75 1,368 1,476 -607 Hover/Click
Sep23 230703 649.00 655.75 638.00 641.75 -9.25 68,030 146,911 +2,228 Hover/Click
Dec23 230703 666.75 674.25 657.25 660.75 -8.50 30,474 83,786 -1,331 Hover/Click
Mar24 230703 680.00 690.50 673.75 677.00 -8.25 12,434 29,340 +1,916 Hover/Click
May24 230703 687.75 699.50 683.00 685.75 -8.00 4,393 10,657 -84 Hover/Click
Jul24 230703 691.50 704.00 687.50 691.00 -6.75 2,482 14,170 +3 Hover/Click
Total Volume and Open Interest 119,736 292,139 +2,201  
Wheat(KCBT) Weekly Monthly
Jul23 230703 791.00 823.50 791.00 798.75 -2.50 280 542 -165 Hover/Click
Sep23 230703 799.00 824.25 787.25 796.50 -3.50 23,540 75,432 -425 Hover/Click
Dec23 230703 800.25 824.00 789.50 798.75 -1.50 11,157 44,778 -1,716 Hover/Click
Mar24 230703 796.75 818.75 786.50 796.25 unch 3,141 19,867 +286 Hover/Click
May24 230703 787.50 808.50 778.75 788.25 +0.75 830 3,152 -68 Hover/Click
Jul24 230703 767.25 783.25 759.50 761.75 -6.50 252 3,289 +24 Hover/Click
Sep24 230703 759.25 780.00 757.75 760.00 -6.25 28 616 +6 Hover/Click
Total Volume and Open Interest 39,242 148,378 -2,056  
Wheat(MGE) Weekly Monthly
Jul23 230703 815.25 815.25 815.25 815.25 +13.25 26 42 +42 Hover/Click
Sep23 230703 816.75 835.00 807.25 809.25 -7.75 6,585 29,127 -447 Hover/Click
Dec23 230703 820.00 843.00 816.50 818.25 -8.25 1,996 13,116 +345 Hover/Click
Mar24 230703 835.00 849.25 825.25 825.50 -9.00 373 3,537 +8 Hover/Click
May24 230703 840.00 844.25 825.50 825.50 -9.00 11 206 +1 Hover/Click
Jul24 230703 810.75 810.75 810.75 810.75 -4.00 0 113 -1 Hover/Click
Total Volume and Open Interest 8,991 46,443 -52  
Oats(CBOT) Weekly Monthly
Jul23 230703 379.25 379.25 379.25 379.25 +2.00 210 127 -517 Hover/Click
Sep23 230703 388.00 395.00 387.25 387.75 -1.75 368 1,285 +37 Hover/Click
Dec23 230703 407.50 412.75 405.25 405.75 -2.25 377 2,159 +17 Hover/Click
Mar24 230703 420.00 424.25 420.00 420.25 -1.25 6 233 +3 Hover/Click
Total Volume and Open Interest 961 3,817 -460  
Rough Rice(CBOT) Weekly Monthly
Jul23 230703 18.50 18.50 18.05 18.05 -0.01 75 268 -208 Hover/Click
Sep23 230703 14.98 15.14 14.97 14.98 -0.01 615 7,218 +24 Hover/Click
Nov23 230703 15.18 15.18 15.11 15.11 +0.01 17 940 -1 Hover/Click
Jan24 230703 15.29 15.29 15.29 15.29 +0.02 19 79 +9 Hover/Click
Total Volume and Open Interest 726 8,508 -176  
Live Cattle(CME) Weekly Monthly
Aug23 230703 176.880 177.350 176.100 176.830 -0.355 31,123 136,545 -1,262 Hover/Click
Oct23 230703 179.000 179.685 178.650 179.330 -0.220 18,925 93,001 -1,787 Hover/Click
Dec23 230703 183.350 183.685 182.650 183.435 -0.100 9,784 58,186 +565 Hover/Click
Feb24 230703 186.950 187.050 186.035 186.935 -0.015 6,418 26,221 +297 Hover/Click
Apr24 230703 188.435 188.700 187.550 188.630 +0.250 4,515 14,824 -201 Hover/Click
Jun24 230703 182.000 182.380 181.285 182.285 +0.250 2,687 12,157 +148 Hover/Click
Total Volume and Open Interest 75,333 345,174 -1,663  
Feeder Cattle(CME) Weekly Monthly
Aug23 230703 246.600 247.985 245.650 247.900 +0.320 12,167 27,328 +1,051 Hover/Click
Sep23 230703 250.400 251.550 249.185 251.380 +0.550 5,522 11,505 +112 Hover/Click
Oct23 230703 252.100 253.535 251.150 253.150 +0.615 3,516 7,080 +179 Hover/Click
Nov23 230703 252.100 253.800 251.450 253.235 +0.585 2,555 6,813 +64 Hover/Click
Jan24 230703 250.630 251.850 249.735 251.380 +0.630 1,186 4,745 +106 Hover/Click
Mar24 230703 250.035 251.850 250.035 251.550 +0.800 360 1,613 +37 Hover/Click
Apr24 230703 252.900 254.500 252.685 254.400 +1.165 264 717 +102 Hover/Click
Total Volume and Open Interest 25,687 60,144 +1,709  
Lean Hogs(CME) Weekly Monthly
Jul23 230703 95.700 98.350 95.530 97.830 +2.180 4,648 17,500 -624 Hover/Click
Aug23 230703 92.600 95.330 92.150 94.330 +1.730 18,121 72,633 +741 Hover/Click
Oct23 230703 78.300 80.400 77.800 79.600 +1.220 11,822 42,637 +696 Hover/Click
Dec23 230703 75.000 76.330 74.480 75.600 +0.450 7,725 31,876 +505 Hover/Click
Feb24 230703 80.380 81.430 79.650 80.380 -0.400 4,499 19,082 +552 Hover/Click
Apr24 230703 85.800 86.530 84.700 85.430 -0.770 1,894 10,240 +221 Hover/Click
May24 230703 90.150 90.200 88.380 89.330 -0.400 18 346 +7  
Jun24 230703 95.780 96.550 94.900 95.380 -0.700 654 3,137 +259 Hover/Click
Total Volume and Open Interest 49,471 198,315 +2,361  
Class III Milk(CME) Weekly Monthly
Jun23 230628 14.91 14.91 14.91 14.91 -0.01 21 6,860 +8 Hover/Click
Jul23 230703 14.18 14.20 13.93 14.15 -0.03 621 7,192 -321 Hover/Click
Aug23 230703 14.93 15.05 14.53 14.80 -0.06 343 6,866 +151 Hover/Click
Sep23 230703 16.10 16.11 15.75 15.88 -0.14 178 3,767 +74 Hover/Click
Oct23 230703 16.97 16.98 16.73 16.80 -0.12 29 2,262 +20 Hover/Click
Nov23 230703 17.54 17.60 17.38 17.45 -0.09 20 1,651 +6 Hover/Click
Dec23 230703 17.65 17.72 17.52 17.52 -0.13 9 1,343 +6 Hover/Click
Jan24 230703 17.66 17.66 17.66 17.66 -0.07 0 458 +0 Hover/Click
Feb24 230703 17.75 17.75 17.75 17.75 unch 5 411 +5 Hover/Click
Mar24 230703 17.75 17.75 17.75 17.75 -0.09 0 410 +0 Hover/Click
Apr24 230703 17.80 17.80 17.80 17.80 unch 6 277 +0 Hover/Click
May24 230703 17.80 17.80 17.80 17.80 unch 6 276 +0 Hover/Click
Jun24 230703 17.78 17.78 17.78 17.78 unch 2 268 +1 Hover/Click
Total Volume and Open Interest 1,219 25,536 -58  
Cocoa(ICE) Weekly Monthly
Jul23 230703 3306 3364 3306 3364 +46 2 357 -202 Hover/Click
Sep23 230703 3357 3414 3305 3399 +46 24,984 157,513 +2,106 Hover/Click
Dec23 230703 3364 3424 3318 3411 +48 10,921 104,746 -87 Hover/Click
Mar24 230703 3331 3386 3292 3377 +47 4,723 52,022 +440 Hover/Click
May24 230703 3297 3351 3263 3343 +49 2,717 14,376 +81 Hover/Click
Jul24 230703 3266 3322 3238 3314 +50 895 8,729 +426 Hover/Click
Sep24 230703 3235 3291 3207 3284 +51 141 4,658 +0 Hover/Click
Total Volume and Open Interest 44,455 344,189 +2,776  
Coffee "C"(ICE) Weekly Monthly
Jul23 230703 165.20 165.20 162.50 162.50 +1.50 4 220 -142 Hover/Click
Sep23 230703 159.90 162.60 159.40 160.50 +1.50 18,215 95,643 +816 Hover/Click
Dec23 230703 159.00 161.60 158.65 159.70 +1.60 8,334 46,422 +832 Hover/Click
Mar24 230703 159.65 162.15 159.30 160.30 +1.65 3,459 21,611 +480 Hover/Click
May24 230703 160.80 163.30 160.60 161.60 +1.80 1,335 9,951 +137 Hover/Click
Jul24 230703 161.90 164.55 161.85 162.95 +2.05 631 5,156 +144 Hover/Click
Total Volume and Open Interest 32,773 186,888 +2,561  
Orange Juice(ICE) Weekly Monthly
Jul23 230703 277.00 278.00 275.50 278.00 +6.25 131 252 -110 Hover/Click
Sep23 230703 253.50 253.50 250.00 252.50 -2.25 358 7,123 +5 Hover/Click
Nov23 230703 246.55 247.75 245.10 246.60 -2.80 14 881 +4 Hover/Click
Jan24 230703 243.00 243.80 239.00 243.80 -1.10 0 84 +0 Hover/Click
Mar24 230703 238.10 241.45 238.10 241.45 -0.85 0 13 +0 Hover/Click
May24 230703 231.00 231.00 231.00 231.00 +2.70 0 7 +0 Hover/Click
Total Volume and Open Interest 503 8,360 -101  
Sugar #11(ICE) Weekly Monthly
Oct23 230703 22.87 23.61 22.78 23.32 +0.53 81,854 391,248 -4,073 Hover/Click
Mar24 230703 22.96 23.68 22.87 23.39 +0.50 34,691 200,297 +497 Hover/Click
May24 230703 21.69 22.32 21.63 22.08 +0.44 15,987 88,199 +2,405 Hover/Click
Jul24 230703 21.24 21.72 21.06 21.53 +0.43 9,195 94,927 +577 Hover/Click
Oct24 230703 20.90 21.44 20.83 21.26 +0.41 2,531 41,563 +298 Hover/Click
Mar25 230703 20.93 21.36 20.76 21.19 +0.38 1,308 23,818 -3 Hover/Click
May25 230703 19.98 20.38 19.78 20.25 +0.38 443 6,547 +47 Hover/Click
Jul25 230703 19.42 19.89 19.26 19.78 +0.36 299 6,263 -69 Hover/Click
Oct25 230703 19.37 19.76 19.14 19.68 +0.31 233 4,638 -1 Hover/Click
Total Volume and Open Interest 146,767 860,912 -9,164  
London Cocoa(LCE) Weekly Monthly
Jul23 230704 2855 2873 2813 2818 -40 2,710 12,555 -2,074 Hover/Click
Sep23 230704 2669 2678 2632 2639 -21 10,933 94,028 +1,551 Hover/Click
Dec23 230704 2609 2623 2577 2583 -20 6,137 60,749 -904 Hover/Click
Mar24 230704 2549 2566 2520 2527 -19 6,022 94,702 -1,134 Hover/Click
May24 230704 2508 2524 2476 2483 -22 2,505 30,235 +142 Hover/Click
Jul24 230704 2485 2494 2447 2452 -23 1,563 13,352 +316 Hover/Click
Sep24 230704 2469 2469 2420 2425 -25 828 6,896 +246 Hover/Click
Total Volume and Open Interest 31,010 319,205 -1,977  
London Sugar(LCE) Weekly Monthly
Aug23 230704 643.30 651.80 634.90 651.10 +7.80 4,345 18,423 -592 Hover/Click
Oct23 230704 640.60 648.60 634.00 647.70 +7.10 5,483 30,578 -62 Hover/Click
Dec23 230704 637.90 643.90 631.90 642.90 +5.50 2,147 18,512 -316 Hover/Click
Mar24 230704 634.20 637.50 628.20 636.30 +2.80 785 10,053 -38 Hover/Click
May24 230704 619.70 627.60 619.70 626.60 +1.60 459 6,919 +260 Hover/Click
Total Volume and Open Interest 13,299 90,830 -719  
Cotton(ICE) Weekly Monthly
Jul23 230703 83.29 83.43 83.29 83.43 +0.59 0 4 +0 Hover/Click
Oct23 230703 82.15 83.00 82.00 82.56 +0.98 49 100 -14 Hover/Click
Dec23 230703 80.31 81.94 79.92 81.41 +1.04 23,513 125,960 -376 Hover/Click
Mar24 230703 80.05 81.72 80.00 81.24 +0.99 5,243 26,134 -410 Hover/Click
May24 230703 80.39 81.79 80.15 81.34 +1.00 1,274 6,980 -7 Hover/Click
Jul24 230703 80.70 81.83 80.55 81.43 +1.04 750 5,523 -1 Hover/Click
Total Volume and Open Interest 31,169 174,479 -695  
Crude Oil(NYM) Weekly Monthly
Aug23 230703 70.45 71.77 69.69 69.79 -0.85 299,873 325,984 -9,170 Hover/Click
Sep23 230703 70.61 71.88 69.82 69.91 -0.87 136,640 300,820 +2,127 Hover/Click
Oct23 230703 70.69 71.77 69.72 69.80 -0.92 89,840 169,327 -3,459 Hover/Click
Nov23 230703 70.58 71.61 69.53 69.62 -0.96 50,357 87,324 -2,140 Hover/Click
Dec23 230703 70.23 71.40 69.32 69.41 -0.99 99,210 210,752 -6,306 Hover/Click
Jan24 230703 69.94 71.11 69.09 69.18 -1.02 23,079 59,830 +2,527 Hover/Click
Feb24 230703 69.72 70.91 68.86 68.94 -1.04 10,162 29,682 -163 Hover/Click
Mar24 230703 69.57 70.53 68.61 68.69 -1.07 19,042 61,014 +1,510 Hover/Click
Apr24 230703 69.23 70.02 68.44 68.44 -1.08 4,354 24,885 -575 Hover/Click
May24 230703 69.23 69.56 68.09 68.19 -1.09 2,638 19,325 -53 Hover/Click
Jun24 230703 69.05 69.88 67.83 67.91 -1.11 24,304 118,818 +393 Hover/Click
Jul24 230703 68.47 69.35 67.55 67.62 -1.11 1,315 21,641 +72 Hover/Click
Aug24 230703 68.46 68.73 66.95 67.34 -1.11 814 14,858 +303 Hover/Click
Sep24 230703 67.00 68.71 67.00 67.05 -1.11 3,101 37,497 -318 Hover/Click
Oct24 230703 66.79 68.20 66.79 66.79 -1.11 306 13,198 +50 Hover/Click
Nov24 230703 66.55 67.93 66.55 66.55 -1.11 175 16,809 +8 Hover/Click
Total Volume and Open Interest 792,931 1,822,603 -16,135  
e-miNY Crude Oil(NYM)
Aug23 230703 70.450 71.775 69.675 69.800 -0.850 12,353 2,296 -101  
Sep23 230703 70.875 71.875 69.850 69.900 -0.875 818 763 +24  
Oct23 230703 70.575 71.750 69.750 69.800 -0.925 70 84 -3  
Nov23 230703 70.325 71.575 69.575 69.625 -0.950 22 33 +9  
Dec23 230703 70.100 71.375 69.350 69.400 -1.000 116 426 -46  
Jan24 230703 69.650 71.125 69.125 69.175 -1.025 6 31 +2  
Feb24 230703 69.900 70.300 68.950 68.950 -1.025 0 15 +0  
Mar24 230703 68.700 68.700 68.700 68.700 -1.050 1 8 -1  
Apr24 230703 68.450 68.450 68.450 68.450 -1.075 0 3 +0  
May24 230703 68.200 68.200 68.200 68.200 -1.075        
Total Volume and Open Interest 13,388 3,777 -116  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230703 243.66 246.82 237.50 237.73 -7.03 55,685 74,272 +3,455 Hover/Click
Sep23 230703 243.51 246.12 237.31 237.51 -6.69 26,942 44,973 +1,926 Hover/Click
Oct23 230703 243.15 245.63 237.21 237.41 -6.37 15,141 37,414 +606 Hover/Click
Nov23 230703 243.56 244.79 236.85 237.06 -6.00 7,285 26,846 -218 Hover/Click
Dec23 230703 241.62 243.81 236.21 236.40 -5.69 10,979 39,956 -825 Hover/Click
Jan24 230703 241.58 242.52 235.85 236.08 -5.42 2,965 15,028 +454 Hover/Click
Feb24 230703 240.74 241.52 235.37 235.44 -5.22 1,853 7,038 +174 Hover/Click
Mar24 230703 238.06 239.92 233.80 234.00 -5.11 1,957 11,821 +351 Hover/Click
Apr24 230703 236.11 237.52 231.72 231.72 -4.96 1,236 7,078 +154 Hover/Click
May24 230703 230.16 235.92 230.16 230.16 -4.89 592 3,522 +38 Hover/Click
Jun24 230703 234.02 235.35 228.81 228.93 -4.83 1,371 15,887 +144 Hover/Click
Jul24 230703 232.84 234.77 228.36 228.51 -4.71 267 1,764 +30 Hover/Click
Aug24 230703 228.32 228.32 228.32 228.32 -4.64 214 1,060 +5 Hover/Click
Sep24 230703 228.17 228.17 228.17 228.17 -4.62 135 1,726 +19 Hover/Click
Total Volume and Open Interest 127,533 303,855 +4,318  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230703 253.64 256.39 246.05 246.24 -8.25 78,982 97,877 +1,868 Hover/Click
Sep23 230703 245.36 248.15 238.92 239.11 -7.14 45,613 76,226 +2,542 Hover/Click
Oct23 230703 221.49 223.76 215.95 216.11 -5.69 20,182 48,196 -1,195 Hover/Click
Nov23 230703 214.28 217.49 210.29 210.47 -5.15 9,143 24,313 +1,107 Hover/Click
Dec23 230703 210.90 213.29 206.62 206.79 -4.73 10,049 24,911 +417 Hover/Click
Jan24 230703 208.41 210.28 205.00 205.19 -4.62 3,020 20,427 +335 Hover/Click
Feb24 230703 210.74 210.74 205.12 205.27 -4.56 2,122 7,350 +335 Hover/Click
Mar24 230703 211.00 211.52 206.36 206.36 -4.57 1,320 6,552 +106 Hover/Click
Apr24 230703 227.90 228.32 223.62 223.62 -4.42 955 3,045 +89 Hover/Click
May24 230703 227.61 228.32 223.47 223.47 -4.37 730 1,370 +171 Hover/Click
Total Volume and Open Interest 172,657 320,395 +1,423  
e-miNY RBOB Gasoline(NYM)
Aug23 230703 246.20 246.24 246.20 246.24 -8.25 0 1 +0  
Sep23 230703 239.11 239.11 239.11 239.11 -7.14        
Oct23 230703 216.11 216.11 216.11 216.11 -5.69        
Nov23 230703 210.47 210.47 210.47 210.47 -5.15        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230703 2.729 2.746 2.670 2.709 -0.089 147,265 168,949 -8,098 Hover/Click
Sep23 230703 2.710 2.728 2.661 2.702 -0.072 67,446 278,878 +638 Hover/Click
Oct23 230703 2.792 2.802 2.741 2.784 -0.063 38,112 112,630 -1,231 Hover/Click
Nov23 230703 3.165 3.173 3.117 3.169 -0.042 18,013 86,584 +1,997 Hover/Click
Dec23 230703 3.576 3.600 3.538 3.597 -0.025 7,867 44,064 -318 Hover/Click
Jan24 230703 3.812 3.824 3.770 3.820 -0.029 14,146 79,494 -179 Hover/Click
Feb24 230703 3.737 3.754 3.699 3.752 -0.023 3,259 36,758 -161 Hover/Click
Mar24 230703 3.469 3.490 3.424 3.486 -0.017 7,168 66,278 +438 Hover/Click
Apr24 230703 3.160 3.180 3.124 3.178 -0.007 7,364 63,099 +152 Hover/Click
May24 230703 3.141 3.162 3.114 3.159 -0.008 3,722 30,089 +390 Hover/Click
Jun24 230703 3.238 3.256 3.213 3.253 -0.007 1,723 14,346 +335 Hover/Click
Jul24 230703 3.355 3.363 3.321 3.358 -0.005 2,039 13,791 +35 Hover/Click
Aug24 230703 3.395 3.404 3.365 3.402 -0.002 1,249 12,443 +484 Hover/Click
Sep24 230703 3.373 3.375 3.335 3.373 -0.003 1,219 12,590 +290 Hover/Click
Oct24 230703 3.447 3.454 3.412 3.447 -0.006 3,069 36,980 +249 Hover/Click
Nov24 230703 3.746 3.771 3.746 3.765 -0.010 526 13,735 -49 Hover/Click
Total Volume and Open Interest 329,219 1,234,829 -5,143  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230704 74.89 76.29 74.74 76.25 +1.60 327,995 530,683 -13,934 Hover/Click
Oct23 230704 74.70 76.07 74.56 76.05 +1.58 161,124 344,727 +15,609 Hover/Click
Nov23 230704 74.44 75.78 74.30 75.77 +1.56 77,494 198,821 +4,342 Hover/Click
Dec23 230704 74.17 75.49 74.03 75.48 +1.54 149,316 296,054 +5,312 Hover/Click
Jan24 230704 73.87 75.19 73.78 75.17 +1.52 30,115 87,450 -79 Hover/Click
Feb24 230704 73.59 74.90 73.47 74.88 +1.51 24,517 89,004 +1,069 Hover/Click
Mar24 230704 73.29 74.62 73.22 74.61 +1.49 24,371 75,652 +2,029 Hover/Click
Apr24 230704 73.10 74.36 72.99 74.36 +1.47 4,869 24,537 +406 Hover/Click
May24 230704 72.77 74.15 72.77 74.13 +1.47 3,407 29,460 +726 Hover/Click
Jun24 230704 72.65 73.91 72.55 73.90 +1.46 30,670 105,531 -5,675 Hover/Click
Jul24 230704 72.82 73.68 72.81 73.66 +1.45 599 19,836 +148 Hover/Click
Aug24 230704 73.19 73.43 73.19 73.43 +1.44 449 17,012 -48 Hover/Click
Sep24 230704 73.20 73.20 73.20 73.20 +1.43 2,372 27,414 +153 Hover/Click
Oct24 230704 72.97 72.97 72.97 72.97 +1.42 357 14,077 +24 Hover/Click
Total Volume and Open Interest 891,370 2,196,827 +21,537  
Gas Oil(ICE) Weekly Monthly
Jul23 230704 698.75 719.25 696.75 717.75 +11.25 17,954 58,641 -8,484 Hover/Click
Aug23 230704 691.25 709.25 689.25 708.00 +8.00 58,653 139,359 +237 Hover/Click
Sep23 230704 690.00 706.25 688.50 705.00 +6.25 38,454 89,916 +1,929 Hover/Click
Oct23 230704 689.50 705.25 688.75 704.00 +5.50 19,886 86,187 +1,414 Hover/Click
Nov23 230704 685.75 700.50 684.50 699.50 +4.75 10,115 42,564 +160 Hover/Click
Dec23 230704 680.00 694.25 678.75 693.00 +4.25 23,545 104,539 -1,243 Hover/Click
Jan24 230704 677.50 692.50 677.50 691.00 +3.75 1,533 26,743 -70 Hover/Click
Feb24 230704 676.00 691.00 676.00 689.50 +3.75 886 16,666 -96 Hover/Click
Mar24 230704 673.75 688.25 673.50 687.00 +3.50 2,861 32,445 +522 Hover/Click
Apr24 230704 673.75 685.25 673.75 684.25 +3.50 394 12,174 +92 Hover/Click
Total Volume and Open Interest 180,601 708,795 -5,620  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230704 70.07 71.37 69.98 71.32 +1.53 30,493 68,003 -3,746 Hover/Click
Sep23 230704 70.14 71.47 70.08 71.44 +1.53 46,909 100,784 +247 Hover/Click
Oct23 230704 70.24 71.31 70.06 71.31 +1.51 44,039 54,728 +413 Hover/Click
Nov23 230704 69.87 71.10 69.87 71.10 +1.48 25,426 29,169 -191 Hover/Click
Dec23 230704 69.80 70.87 69.56 70.87 +1.46 19,891 80,241 +207 Hover/Click
Jan24 230704 70.20 70.62 70.20 70.62 +1.44 2,364 13,594 +185 Hover/Click
Feb24 230704 70.36 70.36 70.36 70.36 +1.42 406 7,769 -18 Hover/Click
Mar24 230704 70.11 70.11 70.11 70.11 +1.42 1,501 11,931 -228 Hover/Click
Apr24 230704 69.85 69.85 69.85 69.85 +1.41 224 4,595 -7 Hover/Click
May24 230704 69.59 69.59 69.59 69.59 +1.40 223 3,486 +0 Hover/Click
Jun24 230704 69.32 69.32 69.32 69.32 +1.41 7,245 34,798 -1,308 Hover/Click
Jul24 230704 69.02 69.02 69.02 69.02 +1.40 32 4,639 -7 Hover/Click
Aug24 230704 68.73 68.73 68.73 68.73 +1.39 0 3,989 +0 Hover/Click
Sep24 230704 68.44 68.44 68.44 68.44 +1.39 100 8,955 -79 Hover/Click
Oct24 230704 68.16 68.16 68.16 68.16 +1.37 0 1,962 +0 Hover/Click
Nov24 230704 67.92 67.92 67.92 67.92 +1.37 0 2,984 +0 Hover/Click
Total Volume and Open Interest 185,499 519,512 -3,170  
US Dollar Index(ICE) Weekly Monthly
Sep23 230704 102.630 102.765 102.550 102.655 unch 9,269 26,186 -536 Hover/Click
Dec23 230704 102.330 102.330 102.330 102.330 unch 8 430 +3 Hover/Click
Mar24 230704 101.975 101.975 101.975 101.975 unch 0 3 +0 Hover/Click
Total Volume and Open Interest 9,277 26,619 -533  
Australian Dollar(CME) Weekly Monthly
Sep23 230703 66.77 67.07 66.52 66.88 +0.10 88,885 145,339 +3,653 Hover/Click
Dec23 230703 66.80 67.21 66.72 67.04 +0.10 71 696 +8 Hover/Click
Mar24 230703 67.04 67.18 67.04 67.18 +0.12 0 89 +0 Hover/Click
Total Volume and Open Interest 89,349 146,712 +3,563  
British Pound(CME) Weekly Monthly
Sep23 230703 127.02 127.27 126.62 126.94 -0.05 107,000 206,715 -1,318 Hover/Click
Dec23 230703 126.88 127.10 126.51 126.81 -0.05 239 11,216 +89 Hover/Click
Mar24 230703 126.54 126.65 126.54 126.65 -0.05 0 217 +0 Hover/Click
Total Volume and Open Interest 107,703 219,979 -1,284  
Canadian Dollar(CME) Weekly Monthly
Sep23 230703 75.60 75.68 75.43 75.55 -0.08 77,218 156,010 -5,253 Hover/Click
Dec23 230703 75.64 75.77 75.54 75.65 -0.08 128 3,320 -21 Hover/Click
Mar24 230703 75.77 75.77 75.77 75.77 -0.08 0 299 +0 Hover/Click
Jun24 230703 75.83 75.93 75.75 75.83 -0.08 0 70 +0 Hover/Click
Total Volume and Open Interest 77,364 160,537 -5,273  
Japanese Yen(CME) Weekly Monthly
Sep23 230703 70.13 70.29 69.83 69.92 -0.21 164,157 256,857 +765 Hover/Click
Dec23 230703 71.10 71.27 70.86 70.95 -0.21 36 525 +7 Hover/Click
Mar24 230703 72.36 72.36 72.06 72.06 -0.21 2 58 +0 Hover/Click
Total Volume and Open Interest 165,766 262,146 +813  
Swiss Franc(CME) Weekly Monthly
Sep23 230703 112.62 112.74 111.93 112.45 -0.19 18,852 37,704 +494 Hover/Click
Dec23 230703 113.33 113.79 113.05 113.55 -0.19 24 336 +0 Hover/Click
Mar24 230703 114.90 114.90 114.24 114.68 -0.20 0 73 +0 Hover/Click
Total Volume and Open Interest 18,876 38,163 +494  
EuroFX(CME) Weekly Monthly
Sep23 230703 109.52 109.76 109.11 109.53 unch 197,375 712,828 -2,352 Hover/Click
Dec23 230703 110.06 110.18 109.61 110.01 -0.01 987 7,593 -382 Hover/Click
Mar24 230703 110.32 110.71 110.32 110.55 -0.01 29 1,615 +16 Hover/Click
Total Volume and Open Interest 199,364 725,122 -2,746  
Mexican Peso(CME) Weekly Monthly
Sep23 230703 575.38 579.25 574.75 578.13 +3.38 48,381 230,451 +857 Hover/Click
Dec23 230703 568.75 568.75 568.75 568.75 +3.25 0 1 +0 Hover/Click
Total Volume and Open Interest 48,382 230,515 +858  
Brazilian Real(CME) Weekly Monthly
Aug23 230703 208.00 209.05 206.60 207.30 -0.20 9,434 47,001 -545  
Sep23 230703 206.00 207.60 205.50 206.10 -0.15 468 2,398 -266 Hover/Click
Oct23 230703 205.10 206.55 205.10 205.10 -0.35        
Nov23 230703 204.25 204.25 204.25 204.25 -0.30        
Total Volume and Open Interest 9,902 49,399 -17,621  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230703 126~240 127~240 126~130 126~200 -0~090 489,824 1,244,793 +9,451 Hover/Click
Dec23 230703 126~260 127~270 126~210 126~270 -0~090 5 54 +1 Hover/Click
Mar24 230703 126~290 126~290 126~290 126~290 -0~090       Hover/Click
Total Volume and Open Interest 489,829 1,244,847 +9,452  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230703 112~030 112~175 111~275 111~300 -0~105 2,102,870 4,724,307 -2,493 Hover/Click
Dec23 230703 112~225 113~045 112~165 112~190 -0~090 47 573 +12 Hover/Click
Mar24 230703 113~075 113~075 113~075 113~075 -0~090       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230703 106~312 107~086 106~252 106~270 -0~080 1,599,732 5,085,307 -14,715 Hover/Click
Dec23 230703 107~154 107~154 107~154 107~154 -0~080 3 14 +3 Hover/Click
Mar24 230703 108~040 108~040 108~040 108~040 -0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230703 101~196 101~235 101~161 101~181 -0~033 611,819 3,664,396 +5,781 Hover/Click
Dec23 230703 102~061 102~061 102~061 102~061 -0~033 0 11 +0 Hover/Click
Mar24 230703 102~261 102~261 102~261 102~261 -0~033       Hover/Click
Total Volume and Open Interest 611,819 3,664,407    
3-Mth SOFR(CME) Weekly Monthly
Sep23 230704 94.050 94.065 94.045 94.050 -0.545 173,921 1,112,923 +936,854  
Dec23 230704 93.740 93.760 93.720 93.725 -0.895 276,322 1,174,602 +929,747  
Mar24 230704 93.725 93.760 93.700 93.710 -1.125 222,907 736,067 +571,555  
Jun24 230704 93.835 93.880 93.810 93.820 -1.355 193,705 706,630 +581,798  
Sep24 230704 94.025 94.075 93.995 94.015 -1.540 165,325 730,917 +634,215  
Dec24 230704 94.260 94.315 94.225 94.250 -1.640 168,944 714,886 +562,553  
Mar25 230704 94.470 94.525 94.440 94.470 -1.655 87,710 512,586 +427,963  
Jun25 230704 94.670 94.720 94.635 94.670 -1.605 99,330 440,002 +367,643  
Sep25 230704 94.860 94.905 94.825 94.860 -1.515 73,454 393,052 +354,807  
Dec25 230704 95.030 95.075 94.995 95.025 -1.430 80,244 325,955 +262,063  
Mar26 230704 95.205 95.230 95.150 95.180 -1.335 68,809 217,418 +170,567  
Jun26 230704 95.345 95.375 95.290 95.325 -1.235 53,904 170,920 +137,725  
Sep26 230704 95.470 95.495 95.415 95.450 -1.155 21,556 147,386 +128,925  
Dec26 230704 95.580 95.615 95.530 95.565 -1.075 27,240 168,128 +141,941  
Mar27 230704 95.690 95.720 95.640 95.680 -0.980 20,220 109,475 +87,075  
Jun27 230704 95.790 95.825 95.745 95.780 -0.890 18,384 111,817 +100,829  
Sep27 230704 95.835 95.900 95.820 95.865 -0.805 12,575 86,786 +82,642  
Dec27 230704 95.895 95.975 95.890 95.935 -0.725 25,143 122,013 +115,984  
Total Volume and Open Interest 302,473 1,602,481 +13,458  
Ultra T-Bond(CBOT)
Sep23 230703 136~02 137~11 135~21 135~28 -0~11 354,459 1,522,542 +32,821  
Dec23 230703 135~28 135~28 135~28 135~28 -0~11        
Mar24 230703 136~29 136~29 136~29 136~29 -0~11        
Total Volume and Open Interest 354,459 1,522,542 +32,821  
Ultra 10-Yr T-Note(CBOT)
Sep23 230703 118~060 118~265 117~305 118~025 -0~115 560,348 1,695,024 -12,239  
Dec23 230703 117~275 117~275 117~275 117~275 -0~115        
Mar24 230703 117~205 117~205 117~205 117~205 -0~115        
Total Volume and Open Interest 560,348 1,695,024 -12,239  
30 Day Federal Funds(CBOT)
Jul23 230703 94.893 94.895 94.890 94.890 -0.005 24,540 360,459 +3,421  
Aug23 230703 94.720 94.725 94.710 94.715 -0.005 64,299 312,799 -2,462  
Sep23 230703 94.700 94.710 94.690 94.695 -0.005 16,792 65,343 -649  
Oct23 230703 94.660 94.675 94.645 94.655 -0.005 48,343 214,807 +7,938  
Nov23 230703 94.590 94.625 94.570 94.595 +0.005 42,618 205,287 +6,543  
Dec23 230703 94.610 94.655 94.580 94.615 unch 10,368 50,185 -160  
Total Volume and Open Interest 285,462 1,425,213 -313,122  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230704 148.58 148.71 148.38 148.64 +0.10 1,172 16,610 +394 Hover/Click
Dec23 230704 148.54 148.54 148.54 148.54 +0.10       Hover/Click
Mar24 230704 148.54 148.54 148.54 148.54 +0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230704 139.68 139.82 137.54 138.06 -1.62 69,399 194,857 -2,738  
Dec23 230704 137.72 137.72 137.72 137.72 -1.62 0 3 +0  
Mar24 230704 137.34 137.34 137.34 137.34 -1.62        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Sep23 230704 133.33 133.40 132.80 133.06 -0.31 630,885 1,202,541 -40,702 Hover/Click
Dec23 230704 132.68 132.68 132.40 132.48 -0.32 7 40 +4 Hover/Click
Mar24 230704 132.54 132.54 132.54 132.54 -0.31       Hover/Click
Total Volume and Open Interest 630,892 1,202,581 -40,698  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230704 115.43 115.54 115.29 115.42 +0.01 474,924 1,404,277 -5,694 Hover/Click
Dec23 230704 116.71 116.71 116.71 116.71 +0.01 0 8 +0 Hover/Click
Mar24 230704 116.42 116.42 116.42 116.42 +0.01       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Sep23 230704 104.74 104.82 104.72 104.79 +0.05 345,992 1,767,315 -15,142  
Dec23 230704 104.97 104.97 104.97 104.97 +0.20 6 10 +4  
Mar24 230704 104.61 104.61 104.61 104.61 +0.05        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Sep23 230704 96.090 96.090 96.090 96.090 +0.005 0 69 +0  
Dec23 230704 95.980 96.000 95.980 96.000 +0.030 0 19 +0  
Mar24 230704 96.025 96.025 96.025 96.025 +0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230704 94~24 95~13 94~12 95~01 +0~06 139,961 506,997 +1,955 Hover/Click
Dec23 230704 95~06 95~06 95~06 95~06 +0~06       Hover/Click
Total Volume and Open Interest 139,961 506,997 +1,955  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230704 96.085 96.095 96.080 96.090 +0.010 98,444 600,534 +5,163  
Dec23 230704 95.975 96.010 95.965 95.995 +0.030 109,831 453,099 -35  
Mar24 230704 95.990 96.040 95.975 96.020 +0.045 98,184 476,745 +11,644  
Total Volume and Open Interest 859,154 3,636,307 +15,575  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230704 95.50 95.56 95.44 95.53 +0.03 39,923 221,423 +1,242  
Dec23 230704 95.34 95.42 95.26 95.36 unch 13,223 194,521 +1,029  
Mar24 230704 95.34 95.40 95.24 95.33 -0.02 8,894 153,683 +157  
Jun24 230704 95.40 95.45 95.30 95.38 -0.03 8,251 113,268 -66  
Sep24 230704 95.54 95.58 95.43 95.50 -0.04 6,592 104,755 +236  
Dec24 230704 95.72 95.74 95.60 95.67 -0.05 5,568 66,240 +1,143  
Mar25 230704 95.87 95.88 95.75 95.82 -0.06 2,348 39,003 +292  
Jun25 230704 96.01 96.01 95.89 95.96 -0.05 3,367 19,244 -434  
Sep25 230704 96.08 96.10 96.02 96.06 -0.05 83 837 +77  
Dec25 230704 96.16 96.16 96.13 96.13 -0.04 8 185 +0  
Total Volume and Open Interest 88,261 913,694 +3,676  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230704 96.04 96.09 95.97 96.00 -0.05 133,563 996,943 +13,236  
Dec23 230704 96.00 96.00 96.00 96.00 -0.05        
Total Volume and Open Interest 133,563 996,943 +13,236  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230704 96.06 96.08 95.96 96.04 -0.03 101,545 762,591 +3,678  
Dec23 230704 96.04 96.04 96.04 96.04 -0.03        
Total Volume and Open Interest 101,545 762,591 +3,678  
Gold(CMX) Weekly Monthly
Aug23 230703 1927.8 1939.9 1917.7 1929.5 +0.1 180,688 349,162 +2,632 Hover/Click
Oct23 230703 1945.4 1958.8 1937.0 1948.6 +0.1 2,598 13,474 +54 Hover/Click
Dec23 230703 1965.5 1978.0 1956.3 1968.2 +0.2 6,866 63,764 +1,462 Hover/Click
Feb24 230703 1985.4 1997.2 1977.4 1988.1 +0.3 486 6,907 +94 Hover/Click
Apr24 230703 1996.6 2014.6 1996.6 2007.1 unch 57 3,016 -6 Hover/Click
Jun24 230703 2026.0 2026.2 2025.9 2026.1 +0.2 51 1,712 -14 Hover/Click
Aug24 230703 2043.6 2043.6 2043.6 2043.6 +0.2 4 217 +1 Hover/Click
Oct24 230703 2060.1 2060.1 2060.1 2060.1 +0.2 10 52 +0 Hover/Click
Dec24 230703 2069.3 2081.1 2069.3 2077.8 +0.1 36 748 -24 Hover/Click
Feb25 230703 2095.5 2095.5 2095.5 2095.5 +0.1       Hover/Click
Apr25 230703 2114.0 2114.0 2114.0 2114.0 +0.1       Hover/Click
Jun25 230703 2120.6 2120.6 2120.6 2120.6 +0.1 0 290 +0 Hover/Click
Total Volume and Open Interest 191,264 440,991 +4,166  
Silver(CMX) Weekly Monthly
Jul23 230703 2276.5 2300.5 2270.5 2289.6 +8.6 544 627 -2,595 Hover/Click
Sep23 230703 2299.5 2329.0 2291.0 2311.2 +9.2 44,556 99,538 -883 Hover/Click
Dec23 230703 2329.0 2359.5 2323.5 2343.3 +9.6 837 10,928 +165 Hover/Click
Mar24 230703 2367.5 2383.5 2361.0 2375.9 +9.7 137 1,762 +15 Hover/Click
May24 230703 2398.0 2404.5 2385.0 2396.2 +9.4 45 358 +2 Hover/Click
Jul24 230703 2415.0 2417.8 2415.0 2417.8 +9.1 43 208 +18 Hover/Click
Sep24 230703 2458.5 2458.5 2438.9 2438.9 +9.1 1 9 -1 Hover/Click
Total Volume and Open Interest 46,293 114,102 -3,225  
Platinum(NYMEX) Weekly Monthly
Jul23 230703 900.0 911.0 900.0 909.3 +4.8 33 161 -813 Hover/Click
Oct23 230703 910.2 924.3 900.5 916.0 +2.8 20,740 67,206 +1,016 Hover/Click
Jan24 230703 917.9 931.1 908.0 923.3 +3.2 244 1,574 +75 Hover/Click
Apr24 230703 918.0 935.9 918.0 930.2 +3.2 19 267 -5 Hover/Click
Total Volume and Open Interest 21,041 69,283 +272  
Palladium(NYMEX) Weekly Monthly
Sep23 230703 1226.50 1255.50 1212.50 1227.00 +5.00 2,615 14,174 +251 Hover/Click
Dec23 230703 1237.00 1253.50 1234.50 1239.60 +4.70 34 368 +17 Hover/Click
Mar24 230703 1253.10 1253.10 1253.10 1253.10 +5.30 0 87 +0 Hover/Click
Total Volume and Open Interest 2,649 14,631 +268  
Copper(CMX) Weekly Monthly
Jul23 230703 374.75 379.05 374.75 377.90 +3.80 1,048 4,065 -483 Hover/Click
Sep23 230703 376.55 380.75 375.95 379.40 +3.45 58,632 117,100 -777 Hover/Click
Dec23 230703 377.60 381.65 377.05 380.60 +3.40 6,496 41,347 +174 Hover/Click
Mar24 230703 377.90 382.00 377.80 381.25 +3.40 2,422 15,980 +243 Hover/Click
May24 230703 380.90 381.80 380.10 381.55 +3.30 177 3,828 +16 Hover/Click
Total Volume and Open Interest 69,441 190,619 -828  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230703 34619 34688 34510 34637 -6 125,426 94,449 +1,188 Hover/Click
Dec23 230703 34949 34987 34825 34941 -10 63 271 +23 Hover/Click
Mar24 230703 35173 35194 35173 35173 -3 10 11 +10 Hover/Click
Jun24 230703 35199 35199 35199 35199 -11       Hover/Click
Total Volume and Open Interest 125,499 94,731 +1,221  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230703 34612 34688 34511 34637 -6 65,778 18,892 +1,903 Hover/Click
Dec23 230703 34920 34995 34823 34941 -10 239 428 +22 Hover/Click
Mar24 230703 35173 35194 35173 35173 -3 0 5 +0 Hover/Click
Jun24 230703 35199 35199 35199 35199 -11       Hover/Click
Total Volume and Open Interest 66,017 19,325 +1,925  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230703 4485.50 4494.00 4479.50 4492.25 +4.00 1,774,940 2,200,824 -1,820 Hover/Click
Dec23 230703 4533.00 4542.25 4528.00 4540.75 +4.00 2,475 11,992 +355 Hover/Click
Mar24 230703 4588.25 4592.00 4581.25 4591.75 +4.25 16 2,018 +6 Hover/Click
Jun24 230703 4643.50 4643.50 4643.50 4643.50 +5.25 39 1,228 +0 Hover/Click
Total Volume and Open Interest 1,777,470 2,217,777 -1,459  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230703 4485.00 4494.00 4479.50 4492.25 +4.00 727,472 160,119 +15,893 Hover/Click
Dec23 230703 4535.25 4543.25 4528.75 4540.75 +4.00 1,831 1,809 +116 Hover/Click
Mar24 230703 4588.00 4592.00 4583.50 4591.75 +4.25 64 272 +35 Hover/Click
Jun24 230703 4643.50 4643.50 4643.50 4643.50 +5.25 3 38 +3 Hover/Click
Total Volume and Open Interest 729,370 162,238 +16,047  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230703 15331.00 15392.00 15308.00 15364.75 +27.75 529,455 243,954 -2,793 Hover/Click
Dec23 230703 15513.50 15585.75 15503.50 15559.50 +28.00 3,622 5,526 +1,213 Hover/Click
Mar24 230703 15725.00 15756.00 15725.00 15756.00 +28.00 2 7 +1 Hover/Click
Total Volume and Open Interest 533,079 249,607 -1,579  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230703 15331.50 15392.00 15307.50 15364.75 +27.75 782,655 100,831 +3,561 Hover/Click
Dec23 230703 15530.00 15587.50 15503.25 15559.50 +28.00 2,729 1,642 -147 Hover/Click
Mar24 230703 15759.75 15759.75 15756.00 15756.00 +28.00 7 67 -1 Hover/Click
Total Volume and Open Interest 785,397 102,582 +3,415  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230703 2645.80 2658.90 2638.00 2651.80 +7.70 10,951 37,982 -602 Hover/Click
Dec23 230703 2667.00 2671.60 2667.00 2667.00 +6.80       Hover/Click
Mar24 230703 2686.50 2686.50 2686.50 2686.50 +6.70       Hover/Click
Total Volume and Open Interest 10,951 37,982 -602  
Volatility Index(CBOE)
Jul23 230703 15.05 15.21 14.85 14.89 -0.12 47,480 184,692 -1,892  
Aug23 230703 16.40 16.43 16.20 16.35 -0.05 35,982 108,358 +5,636  
Sep23 230703 17.60 17.60 17.45 17.57 -0.03 13,776 46,615 -25  
Oct23 230703 18.35 18.35 18.20 18.30 -0.05 6,853 24,528 -506  
Total Volume and Open Interest 113,384 406,154 +3,207  
S & P 600(CME)
Sep23 230703 1231.30 1235.90 1231.30 1231.30 +6.50        
Dec23 230703 1240.50 1240.50 1240.50 1240.50 +6.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230703 1903.20 1919.60 1898.20 1911.10 +7.40 208,456 510,910 -7,531 Hover/Click
Dec23 230703 1924.70 1937.50 1917.60 1930.00 +7.50 322 1,928 +73 Hover/Click
Mar24 230703 1949.50 1951.90 1940.60 1949.50 +5.90       Hover/Click
Total Volume and Open Interest 208,778 512,838 -7,458  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230703 1902.80 1919.60 1898.20 1911.10 +7.40 62,749 17,408 -944 Hover/Click
Dec23 230703 1920.60 1938.00 1917.10 1930.00 +7.50 179 245 +39 Hover/Click
Mar24 230703 1949.50 1949.50 1949.50 1949.50 +5.90 0 2 +0 Hover/Click
Total Volume and Open Interest 62,928 17,656 -905  
Nikkei 225(CME)
Sep23 230703 33525 33880 33470 33675 +175 6,489 15,577 +87  
Dec23 230703 33575 33695 33575 33575 +205 15 18 +15  
Total Volume and Open Interest 6,504 15,595 +102  
Nikkei 225(SGX) Weekly Monthly
Sep23 230704 33685 33805 33305 33320 -345 48,988 121,013 +1,542  
Dec23 230704 33175 33175 33095 33095 -345 33 9,292 +25  
Mar24 230704 33030 33030 33030 33030 -350 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230704 33720 33810 33305 33320 -330 762,597 379,047 +7,853  
Dec23 230704 33490 33575 33070 33100 -320 14,066 12,917 -684  
Mar24 230704 33435 33495 33005 33020 -320 1,896 3,001 -80  
Total Volume and Open Interest 829,903 515,654 +19,951  
Nikkei 225(JPX)
Sep23 230704 33720 33810 33300 33320 -330 65,724 206,725 +583  
Dec23 230704 33530 33570 33080 33100 -320 1,158 39,450 +434  
Mar24 230704 33320 33320 33020 33020 -320 14 4,406 +3  
Total Volume and Open Interest 66,904 292,271 +1,291  
Nikkei 225(CME) Yen
Sep23 230703 33430 33815 33410 33615 +180 24,203 54,550 +2,240  
Dec23 230703 33385 33565 33385 33385 +180 0 11 +0  
Mar24 230703 33335 33335 33335 33335 +180        
Total Volume and Open Interest 24,203 54,565 +2,240  
Nikkei 225(CME) e-Mini Yen
Sep23 230703 33615 33615 33615 33615 +180        
Dec23 230703 33385 33385 33385 33385 +180        
Mar24 230703 33335 33335 33335 33335 +180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230704 7398.0 7412.5 7373.0 7381.0 -17.5 42,439 194,766 +6,017  
Aug23 230704 7425.0 7425.0 7401.0 7401.0 -18.0 0 13 +8  
Sep23 230704 7435.5 7442.5 7421.0 7421.0 -18.5 139 833 +1  
Dec23 230704 7474.5 7474.5 7474.5 7474.5 -17.0        
Mar24 230704 7540.0 7540.0 7540.0 7540.0 -17.5        
Jun24 230704 7451.5 7451.5 7451.5 7451.5 -22.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230704 19237 19379 19154 19343 +106 112,777 110,298 +1,381  
Aug23 230704 19273 19421 19211 19388 +104 1,160 486 -158  
Sep23 230704 19256 19402 19196 19377 +106 893 4,304 +507  
Total Volume and Open Interest 115,055 125,211 +1,882  
DAX(EUREX) Weekly Monthly
Sep23 230704 16227.0 16227.0 16138.0 16153.0 -39.0 43,611 73,682 -1,762  
Dec23 230704 16312.0 16312.0 16306.0 16306.0 -38.0 25 78 +0  
Mar24 230704 16474.0 16474.0 16474.0 16474.0 -41.0        
Total Volume and Open Interest 43,636 73,760 -1,762  
Mini-DAX(EUREX)
Sep23 230704 16222.0 16224.0 16138.0 16153.0 -39.0 27,277 10,373 -471  
Dec23 230704 16324.0 16376.0 16306.0 16306.0 -38.0 8 39 +2  
Mar24 230704 16474.0 16474.0 16474.0 16474.0 -41.0        
Total Volume and Open Interest 27,285 10,412 -469  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230704 4430 4439 4411 4416 -9 478,075 3,073,576 -139,787  
Dec23 230704 4450 4450 4444 4444 -10 51 73,070 +24  
Mar24 230704 4476 4476 4476 4476 -10 0 14,396 +0  
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230704 11269 11300 11248 11251 -9 23,703 133,380 -2,331  
Dec23 230704 11285 11285 11285 11285 -10 6 653 +6  
Mar24 230704 11237 11237 11237 11237 -9 0 16 +0  
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230704 7531.50 7553.50 7520.00 7522.50 -11.00 67,301 567,634 -1,604  
Dec23 230704 7619.50 7619.50 7594.00 7594.00 -9.50 6 98 -4  
Mar24 230704 7635.50 7635.50 7635.50 7635.50 -9.50 0 8 +0  
Total Volume and Open Interest 67,307 567,740 -1,608  
SPI 200(SFE) Weekly Monthly
Sep23 230704 7216.0 7253.0 7197.0 7245.0 +28.0 41,671 250,629 +4,497  
Dec23 230704 7290.0 7290.0 7290.0 7290.0 +28.0 0 492 +0  
Mar24 230704 7223.0 7223.0 7223.0 7223.0 +28.0        
Total Volume and Open Interest 41,676 251,383 +4,497  
FTSE MIB(ISE)
Sep23 230704 28615.00 28680.00 28470.00 28520.00 -60.00 14,527 90,766 +1,736  
Dec23 230704 28555.00 28635.00 28510.00 28552.00 -58.00 38 433 +11  
Mar24 230704 28447.00 28447.00 28447.00 28447.00 -58.00        
Total Volume and Open Interest 14,565 91,199 +1,747  
KOSPI 200(KFE)
Sep23 230704 345.50 345.95 343.85 343.85 -1.90 198,960 284,969 +3,627  
Dec23 230704 347.40 347.70 345.80 345.80 -1.70 337 24,748 -1,463  
Mar24 230704 344.95 344.95 344.95 344.95 -1.25 12 12,691 +498  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Jul23 230703 541.00 543.00 538.80 541.00 unch 6 546 +1  
Aug23 230703 543.50 543.50 537.80 543.50 unch        
Sep23 230703 541.00 541.00 541.00 541.00 -5.00        
Total Volume and Open Interest 6 546 +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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?