Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230705 1562.25 1589.00 1544.00 1547.25 -14.75 1,870 1,432 -900 Hover/Click
Aug23 230705 1473.50 1493.75 1454.50 1468.75 +1.00 48,983 75,429 +3,874 Hover/Click
Sep23 230705 1387.00 1402.50 1365.25 1378.25 +0.75 28,324 49,009 +509 Hover/Click
Nov23 230705 1364.00 1378.75 1338.00 1355.00 +1.25 178,928 296,273 -1,802 Hover/Click
Jan24 230705 1366.75 1383.00 1345.00 1361.75 +2.50 33,063 55,943 +2,637 Hover/Click
Mar24 230705 1349.25 1363.00 1333.50 1349.25 +6.25 28,173 66,543 +4,787 Hover/Click
May24 230705 1342.75 1353.75 1328.75 1342.25 +7.25 11,014 33,827 +2,621 Hover/Click
Jul24 230705 1341.00 1350.00 1326.50 1338.50 +7.25 7,099 18,443 +799 Hover/Click
Aug24 230705 1324.25 1324.25 1307.25 1314.25 +8.75 114 1,165 +5 Hover/Click
Sep24 230705 1265.75 1274.25 1261.25 1269.25 +12.25 33 996 +3 Hover/Click
Nov24 230705 1249.25 1259.25 1242.75 1251.75 +13.75 4,142 9,983 +1,352 Hover/Click
Jan25 230705 1252.00 1260.25 1248.25 1254.25 +13.00 2 90 -2 Hover/Click
Mar25 230705 1244.25 1244.25 1244.25 1244.25 +13.00 0 5 +0 Hover/Click
May25 230705 1238.00 1238.00 1238.00 1238.00 +13.00 8 857 +5 Hover/Click
Total Volume and Open Interest 341,781 610,352 +13,894  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230705 421.40 425.40 413.50 417.90 -0.70 842 1,431 -413 Hover/Click
Aug23 230705 415.20 418.70 406.10 410.10 -1.60 22,732 85,292 -1,222 Hover/Click
Sep23 230705 409.10 412.50 398.70 402.70 -2.90 16,697 65,642 -227 Hover/Click
Oct23 230705 401.70 404.50 389.90 394.50 -3.50 9,902 42,541 +817 Hover/Click
Dec23 230705 400.00 402.50 387.80 393.20 -2.80 56,971 189,309 -953 Hover/Click
Jan24 230705 397.10 399.50 384.90 390.30 -3.20 11,816 42,910 -245 Hover/Click
Mar24 230705 389.40 391.20 377.60 382.70 -3.40 8,907 25,627 +2,185 Hover/Click
May24 230705 384.30 385.40 372.50 377.20 -3.70 3,567 14,148 +755 Hover/Click
Jul24 230705 383.40 384.60 372.40 376.80 -3.80 1,693 7,157 -68 Hover/Click
Aug24 230705 377.80 380.30 370.00 374.00 -3.40 180 1,955 +61 Hover/Click
Total Volume and Open Interest 133,748 481,003 +737  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230705 68.21 68.85 67.56 68.58 +1.56 822 1,286 -238 Hover/Click
Aug23 230705 63.88 65.67 63.88 65.03 +1.36 39,802 84,537 -1,547 Hover/Click
Sep23 230705 62.00 63.81 61.91 62.94 +1.20 26,179 59,218 +716 Hover/Click
Oct23 230705 60.85 62.86 60.85 61.91 +1.17 13,229 39,217 -259 Hover/Click
Dec23 230705 60.29 62.41 60.29 61.40 +1.21 70,297 180,229 -1,248 Hover/Click
Jan24 230705 60.00 61.96 60.00 60.97 +1.28 15,630 37,699 -145 Hover/Click
Mar24 230705 58.93 61.16 58.93 60.25 +1.33 10,811 29,224 +1,030 Hover/Click
May24 230705 58.55 60.39 58.55 59.51 +1.33 5,908 19,113 -490 Hover/Click
Jul24 230705 58.10 59.66 58.10 58.81 +1.32 1,960 22,299 -10 Hover/Click
Aug24 230705 58.08 58.80 57.75 58.03 +1.31 43 2,059 +1 Hover/Click
Total Volume and Open Interest 185,020 482,386 -2,248  
Canola(WCE) Weekly Monthly
Jul23 230705 762.9 762.9 762.9 762.9 +16.1 0 1,001 +0 Hover/Click
Nov23 230705 739.7 764.8 735.5 763.1 +23.7 17,171 146,351 +868 Hover/Click
Jan24 230705 742.2 769.6 740.6 767.9 +23.4 3,462 28,321 +185 Hover/Click
Mar24 230705 750.0 773.0 744.5 771.5 +22.9 1,169 14,482 +59 Hover/Click
May24 230705 753.9 775.6 748.3 774.1 +21.4 689 6,539 +255 Hover/Click
Jul24 230705 754.4 775.3 752.0 773.3 +20.7 302 4,158 +226 Hover/Click
Total Volume and Open Interest 23,017 202,020 +1,815  
Corn(CBOT) Weekly Monthly
Jul23 230705 558.00 564.25 545.50 548.25 -9.00 1,610 4,241 -992 Hover/Click
Sep23 230705 498.00 498.25 479.00 485.25 -2.75 113,417 458,151 +322 Hover/Click
Dec23 230705 504.00 504.00 485.50 493.50 unch 183,951 520,351 +6,717 Hover/Click
Mar24 230705 514.50 514.75 497.50 505.25 +0.75 34,074 113,288 +3,726 Hover/Click
May24 230705 521.00 521.00 504.75 512.50 +1.50 12,052 35,203 +239 Hover/Click
Jul24 230705 520.50 523.75 508.25 515.75 +1.75 14,280 60,086 +2,499 Hover/Click
Sep24 230705 505.50 505.50 494.75 501.00 +2.25 1,975 10,557 -346 Hover/Click
Dec24 230705 502.50 504.25 492.25 499.00 +1.00 8,386 41,243 +421 Hover/Click
Mar25 230705 509.25 512.50 502.50 508.50 +1.25 249 1,417 +5 Hover/Click
May25 230705 513.75 515.50 507.75 512.75 +1.50 33 66 +1 Hover/Click
Total Volume and Open Interest 370,093 1,246,983 +12,595  
Wheat(CBOT) Weekly Monthly
Jul23 230705 640.00 662.00 635.00 662.00 +33.50 694 1,200 -276 Hover/Click
Sep23 230705 649.75 680.00 646.25 674.25 +32.50 53,440 150,574 +3,663 Hover/Click
Dec23 230705 668.50 696.00 664.50 690.25 +29.50 20,536 83,792 +6 Hover/Click
Mar24 230705 684.25 711.00 680.25 705.50 +28.50 9,001 30,487 +1,147 Hover/Click
May24 230705 693.25 718.50 688.75 713.25 +27.50 5,120 10,902 +245 Hover/Click
Jul24 230705 701.50 720.75 693.50 715.00 +24.00 2,544 15,021 +851 Hover/Click
Total Volume and Open Interest 91,993 297,933 +5,794  
Wheat(KCBT) Weekly Monthly
Jul23 230705 825.00 857.00 825.00 849.25 +50.50 69 434 -108 Hover/Click
Sep23 230705 804.00 853.25 801.75 846.25 +49.75 21,558 75,212 -220 Hover/Click
Dec23 230705 806.00 850.75 806.00 844.50 +45.75 10,072 45,084 +306 Hover/Click
Mar24 230705 800.50 846.00 800.50 840.75 +44.50 3,779 20,385 +518 Hover/Click
May24 230705 795.00 834.25 795.00 829.25 +41.00 1,523 3,403 +251 Hover/Click
Jul24 230705 772.00 795.00 772.00 792.00 +30.25 650 3,451 +162 Hover/Click
Sep24 230705 777.75 789.00 773.00 786.75 +26.75 41 639 +23 Hover/Click
Total Volume and Open Interest 37,714 149,323 +945  
Wheat(MGE) Weekly Monthly
Jul23 230705 835.25 836.75 834.50 834.50 +19.25 26 21 -21 Hover/Click
Sep23 230705 814.75 863.25 814.75 857.50 +48.25 6,585 26,083 -3,044 Hover/Click
Dec23 230705 823.00 869.50 823.00 863.50 +45.25 1,996 13,182 +66 Hover/Click
Mar24 230705 840.00 875.00 840.00 869.00 +43.50 373 3,570 +33 Hover/Click
May24 230705 858.75 868.50 851.50 866.25 +40.75 11 209 +3 Hover/Click
Jul24 230705 837.00 837.00 837.00 837.00 +26.25 2 113 +0 Hover/Click
Total Volume and Open Interest 8,997 43,479 -2,964  
Oats(CBOT) Weekly Monthly
Jul23 230705 402.50 402.50 402.50 402.50 +23.25 22 57 -70 Hover/Click
Sep23 230705 393.50 412.75 393.00 412.75 +25.00 55 1,306 +21 Hover/Click
Dec23 230705 417.75 430.00 411.00 429.00 +23.25 144 2,115 -44 Hover/Click
Mar24 230705 434.00 442.25 432.50 442.25 +22.00 12 243 +10 Hover/Click
Total Volume and Open Interest 233 3,734 -83  
Rough Rice(CBOT) Weekly Monthly
Jul23 230705 18.25 18.50 18.25 18.27 +0.23 50 260 -8 Hover/Click
Sep23 230705 14.97 15.54 14.85 15.02 +0.05 172 7,219 +1 Hover/Click
Nov23 230705 15.10 15.41 15.00 15.12 +0.01 1 941 +1 Hover/Click
Jan24 230705 15.25 15.60 15.25 15.30 +0.01 0 79 +0 Hover/Click
Total Volume and Open Interest 223 8,502 -6  
Live Cattle(CME) Weekly Monthly
Aug23 230705 176.500 176.985 174.785 174.950 -1.880 19,589 135,270 -1,275 Hover/Click
Oct23 230705 179.000 179.330 177.800 177.880 -1.450 12,491 93,595 +594 Hover/Click
Dec23 230705 183.200 183.550 182.050 182.200 -1.235 6,720 58,928 +742 Hover/Click
Feb24 230705 186.700 187.080 185.735 185.880 -1.055 3,771 26,509 +288 Hover/Click
Apr24 230705 188.450 188.935 187.735 187.900 -0.730 2,145 14,831 +7 Hover/Click
Jun24 230705 181.950 182.535 181.000 181.185 -1.100 831 12,261 +104 Hover/Click
Total Volume and Open Interest 45,774 345,683 +509  
Feeder Cattle(CME) Weekly Monthly
Aug23 230705 246.785 248.850 244.350 244.700 -3.200 6,919 27,523 +195 Hover/Click
Sep23 230705 250.400 252.080 247.735 248.150 -3.230 3,811 11,661 +156 Hover/Click
Oct23 230705 252.400 253.735 249.435 249.900 -3.250 2,334 7,347 +267 Hover/Click
Nov23 230705 252.450 253.850 249.800 250.350 -2.885 1,657 6,991 +178 Hover/Click
Jan24 230705 251.235 251.750 248.000 248.535 -2.845 513 4,824 +79 Hover/Click
Mar24 230705 250.485 252.350 248.830 249.200 -2.350 187 1,617 +4 Hover/Click
Apr24 230705 253.185 254.800 251.685 252.000 -2.400 129 758 +41 Hover/Click
Total Volume and Open Interest 15,595 61,089 +945  
Lean Hogs(CME) Weekly Monthly
Jul23 230705 98.500 101.780 98.500 101.280 +3.450 7,902 15,792 -1,708 Hover/Click
Aug23 230705 95.480 98.480 95.480 97.450 +3.120 21,165 72,632 -1 Hover/Click
Oct23 230705 80.300 82.000 80.130 80.550 +0.950 12,160 43,483 +846 Hover/Click
Dec23 230705 76.000 76.780 75.500 75.750 +0.150 7,532 32,540 +664 Hover/Click
Feb24 230705 80.730 81.150 79.930 80.180 -0.200 5,444 19,559 +477 Hover/Click
Apr24 230705 85.430 86.080 84.580 85.230 -0.200 2,686 10,706 +466 Hover/Click
May24 230705 89.200 89.530 88.350 88.750 -0.580 246 540 +194  
Jun24 230705 95.780 96.180 94.680 95.400 +0.020 1,140 3,341 +204 Hover/Click
Total Volume and Open Interest 58,354 199,478 +1,163  
Class III Milk(CME) Weekly Monthly
Jul23 230705 14.13 14.14 13.99 14.01 -0.14 521 7,076 -116 Hover/Click
Aug23 230705 14.80 14.80 14.45 14.46 -0.34 485 6,973 +107 Hover/Click
Sep23 230705 15.88 15.90 15.72 15.80 -0.08 274 3,829 +62 Hover/Click
Oct23 230705 16.79 16.94 16.74 16.76 -0.04 354 2,196 -66 Hover/Click
Nov23 230705 17.59 17.59 17.40 17.40 -0.05 140 1,668 +17 Hover/Click
Dec23 230705 17.50 17.54 17.48 17.49 -0.03 34 1,361 +18 Hover/Click
Jan24 230705 17.53 17.59 17.53 17.59 -0.07 16 458 +0 Hover/Click
Feb24 230705 17.63 17.63 17.55 17.60 -0.15 0 411 +0 Hover/Click
Mar24 230705 17.75 17.75 17.57 17.61 -0.14 0 410 +0 Hover/Click
Apr24 230705 17.51 17.65 17.51 17.61 -0.19 0 277 +0 Hover/Click
May24 230705 17.80 17.80 17.70 17.80 unch 0 276 +0 Hover/Click
Jun24 230705 17.78 17.78 17.78 17.78 unch 0 268 +0 Hover/Click
Jul24 230705 17.95 17.95 17.94 17.95 unch 1 87 +1 Hover/Click
Total Volume and Open Interest 1,825 25,559 +23  
Cocoa(ICE) Weekly Monthly
Jul23 230705 3341 3356 3323 3334 -30 2 356 -1 Hover/Click
Sep23 230705 3376 3409 3355 3369 -30 24,984 156,779 -734 Hover/Click
Dec23 230705 3393 3416 3368 3381 -30 10,921 106,057 +1,311 Hover/Click
Mar24 230705 3353 3378 3334 3353 -24 4,723 52,025 +3 Hover/Click
May24 230705 3313 3346 3302 3323 -20 2,717 14,449 +73 Hover/Click
Jul24 230705 3289 3314 3277 3294 -20 895 8,965 +236 Hover/Click
Sep24 230705 3264 3283 3245 3263 -21 141 4,584 -74 Hover/Click
Total Volume and Open Interest 44,455 345,037 +848  
Coffee "C"(ICE) Weekly Monthly
Jul23 230705 162.25 162.25 161.05 161.05 -1.45 4 220 +0 Hover/Click
Sep23 230705 160.00 161.90 157.85 158.90 -1.60 18,215 94,836 -807 Hover/Click
Dec23 230705 159.60 161.25 157.35 158.15 -1.55 8,334 46,328 -94 Hover/Click
Mar24 230705 160.15 161.80 157.95 158.65 -1.65 3,459 21,695 +84 Hover/Click
May24 230705 161.55 163.05 159.20 159.85 -1.75 1,335 9,788 -163 Hover/Click
Jul24 230705 161.90 163.95 160.60 161.15 -1.80 631 4,819 -337 Hover/Click
Total Volume and Open Interest 32,773 185,581 -1,307  
Orange Juice(ICE) Weekly Monthly
Jul23 230705 286.00 286.00 285.25 285.25 +7.25 131 252 +0 Hover/Click
Sep23 230705 252.30 262.50 252.30 261.50 +9.00 358 7,149 +26 Hover/Click
Nov23 230705 250.00 256.60 250.00 256.60 +10.00 14 844 -37 Hover/Click
Jan24 230705 250.80 253.80 250.00 252.60 +8.80 181 245 +161 Hover/Click
Mar24 230705 249.75 249.75 249.75 249.75 +8.30 8 19 +6 Hover/Click
May24 230705 240.30 240.30 240.30 240.30 +9.30 0 7 +0 Hover/Click
Total Volume and Open Interest 692 8,516 +156  
Sugar #11(ICE) Weekly Monthly
Oct23 230705 23.40 23.72 23.06 23.53 +0.21 81,854 390,933 -315 Hover/Click
Mar24 230705 23.48 23.74 23.16 23.58 +0.19 34,691 203,324 +3,027 Hover/Click
May24 230705 22.15 22.36 21.92 22.19 +0.11 15,987 88,531 +332 Hover/Click
Jul24 230705 21.60 21.79 21.40 21.49 -0.04 9,195 93,983 -944 Hover/Click
Oct24 230705 21.33 21.46 21.00 21.07 -0.19 2,531 42,036 +473 Hover/Click
Mar25 230705 21.13 21.32 20.83 20.89 -0.30 1,308 24,005 +187 Hover/Click
May25 230705 20.33 20.35 19.85 19.90 -0.35 443 6,556 +9 Hover/Click
Jul25 230705 19.85 19.86 19.29 19.40 -0.38 299 6,181 -82 Hover/Click
Oct25 230705 19.73 19.74 19.17 19.30 -0.38 233 4,608 -30 Hover/Click
Total Volume and Open Interest 146,767 863,595 +2,683  
London Cocoa(LCE) Weekly Monthly
Jul23 230705 2830 2850 2820 2827 +9 2,296 8,338 -4,217 Hover/Click
Sep23 230705 2636 2662 2629 2637 -2 6,126 93,619 -409 Hover/Click
Dec23 230705 2584 2604 2574 2582 -1 3,362 60,316 -433 Hover/Click
Mar24 230705 2527 2546 2517 2526 -1 2,270 95,079 +377 Hover/Click
May24 230705 2487 2501 2474 2483 unch 674 30,216 -19 Hover/Click
Jul24 230705 2443 2464 2443 2450 -2 438 13,295 -57 Hover/Click
Sep24 230705 2428 2437 2424 2424 -1 296 6,732 -164 Hover/Click
Total Volume and Open Interest 15,478 314,275 -4,930  
London Sugar(LCE) Weekly Monthly
Aug23 230705 648.60 662.60 642.90 658.80 +7.70 2,812 16,702 -1,721 Hover/Click
Oct23 230705 645.70 655.20 638.80 652.50 +4.80 2,990 30,768 +190 Hover/Click
Dec23 230705 641.60 649.60 634.80 646.70 +3.80 703 18,452 -60 Hover/Click
Mar24 230705 635.00 642.20 629.80 639.40 +3.10 212 10,008 -45 Hover/Click
May24 230705 627.00 631.10 622.50 628.10 +1.50 119 6,824 -95 Hover/Click
Total Volume and Open Interest 6,899 89,075 -1,755  
Cotton(ICE) Weekly Monthly
Jul23 230705 84.00 84.00 82.45 82.45 -0.98 3 1 -3 Hover/Click
Oct23 230705 82.20 82.56 81.22 81.58 -0.98 49 93 -7 Hover/Click
Dec23 230705 81.30 81.38 79.55 80.23 -1.18 23,513 125,911 -49 Hover/Click
Mar24 230705 80.94 81.18 79.53 80.05 -1.19 5,243 26,548 +414 Hover/Click
May24 230705 81.04 81.24 79.77 80.18 -1.16 1,274 6,985 +5 Hover/Click
Jul24 230705 81.10 81.23 79.98 80.30 -1.13 750 5,523 +0 Hover/Click
Total Volume and Open Interest 31,172 174,900 +421  
Crude Oil(NYM) Weekly Monthly
Aug23 230705 70.15 72.17 69.90 71.79 +2.00 303,479 314,528 -11,456 Hover/Click
Sep23 230705 70.25 72.25 70.03 71.88 +1.97 107,159 306,542 +5,722 Hover/Click
Oct23 230705 70.13 72.07 69.93 71.72 +1.92 46,133 171,254 +1,927 Hover/Click
Nov23 230705 70.01 71.82 69.73 71.50 +1.88 22,991 86,384 -940 Hover/Click
Dec23 230705 69.72 71.57 69.50 71.25 +1.84 70,659 211,311 +559 Hover/Click
Jan24 230705 69.41 71.28 69.41 70.98 +1.80 11,845 59,494 -336 Hover/Click
Feb24 230705 69.16 70.98 69.05 70.70 +1.76 6,019 31,007 +1,325 Hover/Click
Mar24 230705 69.73 70.71 69.35 70.44 +1.75 11,760 61,745 +731 Hover/Click
Apr24 230705 69.53 70.41 69.16 70.17 +1.73 1,134 24,674 -211 Hover/Click
May24 230705 68.59 70.07 68.50 69.90 +1.71 726 19,540 +215 Hover/Click
Jun24 230705 68.11 69.90 68.06 69.63 +1.72 23,607 116,460 -2,358 Hover/Click
Jul24 230705 68.15 69.55 68.15 69.33 +1.71 1,409 21,221 -420 Hover/Click
Aug24 230705 69.07 69.10 69.04 69.04 +1.70 676 15,033 +175 Hover/Click
Sep24 230705 68.25 68.73 68.25 68.73 +1.68 1,932 37,339 -158 Hover/Click
Oct24 230705 68.47 68.47 68.47 68.47 +1.68 84 13,197 -1 Hover/Click
Nov24 230705 68.21 68.21 68.21 68.21 +1.66 120 16,850 +41 Hover/Click
Total Volume and Open Interest 631,966 1,816,043 -6,560  
e-miNY Crude Oil(NYM)
Aug23 230705 70.125 72.175 69.925 71.800 +2.000 13,730 2,334 +38  
Sep23 230705 70.375 72.225 70.050 71.875 +1.975 709 805 +42  
Oct23 230705 70.075 72.025 69.925 71.725 +1.925 69 87 +3  
Nov23 230705 70.000 71.800 70.000 71.500 +1.875 30 22 -11  
Dec23 230705 69.800 71.550 69.525 71.250 +1.850 154 464 +38  
Jan24 230705 69.625 71.250 69.625 70.975 +1.800 2 29 -2  
Feb24 230705 70.750 70.850 70.150 70.700 +1.750 1 16 +1  
Mar24 230705 69.700 70.450 69.700 70.450 +1.750 0 8 +0  
Apr24 230705 69.650 70.175 69.650 70.175 +1.725 0 3 +0  
May24 230705 69.900 69.900 69.900 69.900 +1.700        
Total Volume and Open Interest 14,700 3,889 +112  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230705 239.22 250.53 238.50 249.33 +11.60 47,628 70,283 -3,989 Hover/Click
Sep23 230705 238.61 249.51 238.30 248.27 +10.76 26,811 46,998 +2,025 Hover/Click
Oct23 230705 238.34 248.73 238.34 247.58 +10.17 14,139 38,943 +1,529 Hover/Click
Nov23 230705 239.13 247.67 239.07 246.69 +9.63 7,311 27,747 +901 Hover/Click
Dec23 230705 237.33 246.53 237.20 245.62 +9.22 8,966 40,826 +870 Hover/Click
Jan24 230705 240.13 245.67 240.13 244.88 +8.80 2,061 14,873 -155 Hover/Click
Feb24 230705 240.68 244.51 240.68 243.84 +8.40 1,176 7,246 +208 Hover/Click
Mar24 230705 237.82 242.90 237.55 242.07 +8.07 963 11,766 -55 Hover/Click
Apr24 230705 236.34 240.18 236.34 239.56 +7.84 367 7,058 -20 Hover/Click
May24 230705 234.68 238.26 234.68 237.86 +7.70 302 3,504 -18 Hover/Click
Jun24 230705 235.04 237.07 234.49 236.52 +7.59 730 15,936 +49 Hover/Click
Jul24 230705 236.43 236.50 236.01 236.01 +7.50 65 1,746 -18 Hover/Click
Aug24 230705 235.74 235.74 235.74 235.74 +7.42 30 1,073 +13 Hover/Click
Sep24 230705 235.52 235.52 235.52 235.52 +7.35 7 1,724 -2 Hover/Click
Total Volume and Open Interest 110,740 305,198 +1,343  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230705 248.17 255.74 247.35 251.83 +5.59 56,813 92,191 -5,686 Hover/Click
Sep23 230705 240.77 247.76 240.12 244.61 +5.50 37,446 79,847 +3,621 Hover/Click
Oct23 230705 217.40 223.72 217.05 221.84 +5.73 16,181 48,408 +212 Hover/Click
Nov23 230705 212.26 217.22 212.00 215.95 +5.48 7,385 25,307 +994 Hover/Click
Dec23 230705 207.79 213.08 207.70 212.20 +5.41 6,433 23,919 -992 Hover/Click
Jan24 230705 209.32 211.26 208.39 210.52 +5.33 1,825 20,000 -427 Hover/Click
Feb24 230705 209.13 211.12 208.25 210.64 +5.37 946 7,546 +196 Hover/Click
Mar24 230705 210.61 212.08 209.55 211.77 +5.41 628 6,741 +189 Hover/Click
Apr24 230705 227.63 228.99 226.65 228.68 +5.06 186 3,128 +83 Hover/Click
May24 230705 227.49 228.91 226.65 228.48 +5.01 77 1,389 +19 Hover/Click
Total Volume and Open Interest 128,003 318,613 -1,782  
e-miNY RBOB Gasoline(NYM)
Aug23 230705 251.83 251.83 251.83 251.83 +5.59 1 2 +1  
Sep23 230705 244.61 244.61 244.61 244.61 +5.50        
Oct23 230705 221.84 221.84 221.84 221.84 +5.73        
Nov23 230705 215.95 215.95 215.95 215.95 +5.48        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug23 230705 2.699 2.793 2.648 2.657 -0.052 79,618 168,113 -836 Hover/Click
Sep23 230705 2.694 2.780 2.630 2.643 -0.059 42,565 283,066 +4,188 Hover/Click
Oct23 230705 2.773 2.856 2.716 2.730 -0.054 28,289 112,120 -510 Hover/Click
Nov23 230705 3.157 3.237 3.114 3.129 -0.040 13,699 87,810 +1,226 Hover/Click
Dec23 230705 3.589 3.653 3.540 3.555 -0.042 7,764 44,495 +431 Hover/Click
Jan24 230705 3.805 3.878 3.767 3.783 -0.037 10,036 79,389 -105 Hover/Click
Feb24 230705 3.733 3.809 3.700 3.718 -0.034 2,092 36,944 +186 Hover/Click
Mar24 230705 3.473 3.533 3.437 3.454 -0.032 5,943 66,829 +551 Hover/Click
Apr24 230705 3.161 3.218 3.133 3.149 -0.029 3,917 63,168 +69 Hover/Click
May24 230705 3.160 3.201 3.119 3.133 -0.026 2,143 30,075 -14 Hover/Click
Jun24 230705 3.262 3.293 3.214 3.228 -0.025 599 14,374 +28 Hover/Click
Jul24 230705 3.389 3.398 3.315 3.330 -0.028 2,202 13,392 -399 Hover/Click
Aug24 230705 3.433 3.440 3.370 3.376 -0.026 1,932 12,995 +552 Hover/Click
Sep24 230705 3.391 3.426 3.334 3.348 -0.025 360 12,593 +3 Hover/Click
Oct24 230705 3.469 3.486 3.409 3.421 -0.026 1,852 37,446 +466 Hover/Click
Nov24 230705 3.800 3.800 3.727 3.741 -0.024 797 14,246 +511 Hover/Click
Total Volume and Open Interest 206,050 1,241,419 +6,590  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230705 76.03 76.95 75.30 76.65 +0.40 157,957 526,879 -3,804 Hover/Click
Oct23 230705 75.83 76.70 75.13 76.41 +0.36 92,048 345,440 +713 Hover/Click
Nov23 230705 75.55 76.38 74.87 76.09 +0.32 50,705 197,962 -859 Hover/Click
Dec23 230705 75.26 76.06 74.58 75.78 +0.30 61,767 296,090 +36 Hover/Click
Jan24 230705 74.96 75.71 74.30 75.46 +0.29 15,941 88,647 +1,197 Hover/Click
Feb24 230705 74.59 75.40 74.02 75.16 +0.28 10,350 89,471 +467 Hover/Click
Mar24 230705 74.33 75.11 73.77 74.88 +0.27 6,536 76,423 +771 Hover/Click
Apr24 230705 74.03 74.83 73.55 74.63 +0.27 2,794 24,126 -411 Hover/Click
May24 230705 73.69 74.59 73.33 74.39 +0.26 3,021 29,548 +88 Hover/Click
Jun24 230705 73.62 74.38 73.09 74.15 +0.25 14,043 106,347 +816 Hover/Click
Jul24 230705 73.39 74.11 73.02 73.91 +0.25 2,848 20,843 +1,007 Hover/Click
Aug24 230705 73.26 73.81 73.10 73.68 +0.25 426 16,996 -16 Hover/Click
Sep24 230705 73.44 73.44 73.44 73.44 +0.24 792 27,364 -50 Hover/Click
Oct24 230705 73.20 73.20 73.20 73.20 +0.23 239 14,106 +29 Hover/Click
Total Volume and Open Interest 435,792 2,197,042 +215  
Gas Oil(ICE) Weekly Monthly
Jul23 230705 716.25 740.75 713.25 739.00 +21.25 20,830 52,761 -5,880 Hover/Click
Aug23 230705 706.25 723.25 703.00 720.50 +12.50 54,321 147,896 +8,537 Hover/Click
Sep23 230705 703.25 718.50 699.75 715.75 +10.75 30,076 91,136 +1,220 Hover/Click
Oct23 230705 702.00 716.50 698.75 714.00 +10.00 14,834 85,367 -820 Hover/Click
Nov23 230705 697.50 711.00 694.00 708.75 +9.25 4,377 42,418 -146 Hover/Click
Dec23 230705 691.25 703.25 687.50 701.50 +8.50 15,534 104,368 -171 Hover/Click
Jan24 230705 689.50 700.50 685.50 699.00 +8.00 1,294 26,571 -172 Hover/Click
Feb24 230705 688.00 698.50 683.75 697.00 +7.50 683 16,823 +157 Hover/Click
Mar24 230705 685.50 695.50 681.50 694.00 +7.00 618 32,189 -256 Hover/Click
Apr24 230705 679.00 692.25 678.75 690.75 +6.50 93 12,170 -4 Hover/Click
Total Volume and Open Interest 144,978 712,061 +3,266  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230705 71.08 72.17 70.39 71.79 +0.47 9,116 70,582 +2,579 Hover/Click
Sep23 230705 71.20 72.25 70.55 71.88 +0.44 12,347 99,090 -1,694 Hover/Click
Oct23 230705 70.83 72.08 70.46 71.72 +0.41 5,163 54,280 -448 Hover/Click
Nov23 230705 70.69 71.81 70.30 71.50 +0.40 3,966 28,888 -281 Hover/Click
Dec23 230705 70.40 71.55 70.05 71.25 +0.38 3,608 80,577 +336 Hover/Click
Jan24 230705 70.30 71.06 69.87 70.98 +0.36 363 13,666 +72 Hover/Click
Feb24 230705 70.67 71.01 70.08 70.70 +0.34 98 7,825 +56 Hover/Click
Mar24 230705 69.92 70.67 69.83 70.44 +0.33 214 11,912 -19 Hover/Click
Apr24 230705 70.03 70.40 69.58 70.17 +0.32 21 4,596 +1 Hover/Click
May24 230705 69.75 70.10 69.75 69.90 +0.31 0 3,486 +0 Hover/Click
Jun24 230705 69.57 69.84 69.06 69.63 +0.31 664 34,824 +26 Hover/Click
Jul24 230705 69.33 69.33 69.33 69.33 +0.31 1 4,639 +0 Hover/Click
Aug24 230705 69.04 69.04 69.04 69.04 +0.31 0 3,989 +0 Hover/Click
Sep24 230705 68.74 68.74 68.74 68.74 +0.30 1 8,956 +1 Hover/Click
Oct24 230705 68.47 68.47 68.47 68.47 +0.31 0 1,962 +0 Hover/Click
Nov24 230705 68.21 68.21 68.21 68.21 +0.29 0 2,984 +0 Hover/Click
Total Volume and Open Interest 36,282 520,152 +640  
US Dollar Index(ICE) Weekly Monthly
Sep23 230705 102.730 103.055 102.630 103.035 +0.380 4,461 26,114 -72 Hover/Click
Dec23 230705 102.510 102.710 102.465 102.710 +0.380 0 430 +0 Hover/Click
Mar24 230705 102.355 102.355 102.355 102.355 +0.380 0 3 +0 Hover/Click
Total Volume and Open Interest 4,461 26,547 -72  
Australian Dollar(CME) Weekly Monthly
Sep23 230705 66.87 67.21 66.57 66.70 -0.18 83,768 152,328 +6,989 Hover/Click
Dec23 230705 67.03 67.37 66.75 66.87 -0.17 45 688 -8 Hover/Click
Mar24 230705 67.00 67.00 67.00 67.00 -0.18 1 90 +1 Hover/Click
Total Volume and Open Interest 84,172 153,744 +7,032  
British Pound(CME) Weekly Monthly
Sep23 230705 126.94 127.42 126.86 126.98 +0.04 81,205 207,627 +912 Hover/Click
Dec23 230705 126.91 127.28 126.75 126.85 +0.04 215 11,313 +97 Hover/Click
Mar24 230705 126.91 126.91 126.65 126.65 unch 8 225 +8 Hover/Click
Total Volume and Open Interest 81,519 221,021 +1,042  
Canadian Dollar(CME) Weekly Monthly
Sep23 230705 75.56 75.83 75.31 75.38 -0.17 45,560 151,756 -4,254 Hover/Click
Dec23 230705 75.67 75.92 75.42 75.48 -0.17 38 3,317 -3 Hover/Click
Mar24 230705 75.59 75.59 75.59 75.59 -0.18 0 299 +0 Hover/Click
Jun24 230705 76.01 76.07 75.60 75.64 -0.19 0 70 +0 Hover/Click
Total Volume and Open Interest 45,625 156,284 -4,253  
Japanese Yen(CME) Weekly Monthly
Sep23 230705 69.93 70.21 69.89 69.93 +0.01 175,727 259,864 +3,007 Hover/Click
Dec23 230705 71.08 71.19 70.96 70.96 +0.01 43 526 +1 Hover/Click
Mar24 230705 72.07 72.10 72.05 72.05 -0.01 2 57 -1 Hover/Click
Total Volume and Open Interest 176,273 265,066 +2,920  
Swiss Franc(CME) Weekly Monthly
Sep23 230705 112.47 112.66 112.03 112.11 -0.34 20,023 40,177 +2,473 Hover/Click
Dec23 230705 113.60 113.72 113.14 113.22 -0.33 2 337 +1 Hover/Click
Mar24 230705 114.34 114.84 114.30 114.34 -0.34 2 75 +2 Hover/Click
Total Volume and Open Interest 20,027 40,639 +2,476  
EuroFX(CME) Weekly Monthly
Sep23 230705 109.55 109.58 108.91 108.94 -0.59 132,190 713,647 +819 Hover/Click
Dec23 230705 110.00 110.05 109.40 109.41 -0.60 346 7,556 -37 Hover/Click
Mar24 230705 110.07 110.07 109.94 109.94 -0.61 49 1,613 -2 Hover/Click
Total Volume and Open Interest 133,511 725,927 +805  
Mexican Peso(CME) Weekly Monthly
Sep23 230705 577.75 580.75 577.50 579.00 +0.88 37,377 238,205 +7,754 Hover/Click
Dec23 230705 569.50 570.75 568.50 569.50 +0.75 0 1 +0 Hover/Click
Total Volume and Open Interest 37,377 238,269 +7,754  
Brazilian Real(CME) Weekly Monthly
Aug23 230705 207.00 208.00 204.40 205.30 -2.00 4,956 47,875 +874  
Sep23 230705 206.35 206.75 203.25 204.15 -1.95 123 2,368 -30 Hover/Click
Oct23 230705 203.40 203.40 202.85 203.40 -1.70        
Nov23 230705 202.55 202.55 202.55 202.55 -1.70        
Total Volume and Open Interest 5,079 50,243 +844  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230705 126~250 127~000 125~050 125~080 -1~120 258,015 1,242,865 -1,928 Hover/Click
Dec23 230705 127~000 127~040 125~130 125~150 -1~120 3 53 -1 Hover/Click
Mar24 230705 125~170 125~170 125~170 125~170 -1~120       Hover/Click
Total Volume and Open Interest 258,018 1,242,918 -1,929  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230705 111~295 112~040 111~105 111~115 -0~185 1,071,547 4,737,188 +12,881 Hover/Click
Dec23 230705 112~180 112~225 112~000 112~005 -0~185 28 574 +1 Hover/Click
Mar24 230705 112~210 112~210 112~210 112~210 -0~185       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230705 106~270 107~002 106~176 106~184 -0~084 770,663 5,080,596 -4,711 Hover/Click
Dec23 230705 107~070 107~070 107~070 107~070 -0~084 0 14 +0 Hover/Click
Mar24 230705 107~274 107~274 107~274 107~274 -0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230705 101~180 101~212 101~164 101~166 -0~013 347,865 3,667,576 +3,180 Hover/Click
Dec23 230705 102~106 102~106 102~046 102~046 -0~013 0 11 +0 Hover/Click
Mar24 230705 102~246 102~246 102~246 102~246 -0~013       Hover/Click
Total Volume and Open Interest 347,865 3,667,587 +3,180  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230705 94.595 94.615 94.590 94.605 +0.555 13,448 179,835 -933,088  
Dec23 230705 94.615 94.660 94.615 94.635 +0.910 17,869 248,521 -926,081  
Mar24 230705 94.840 94.895 94.825 94.840 +1.130 18,986 161,496 -574,571  
Jun24 230705 95.180 95.245 95.150 95.155 +1.335 12,537 125,563 -581,067  
Sep24 230705 95.560 95.625 95.510 95.520 +1.505 14,278 96,509 -634,408  
Dec24 230705 95.895 95.945 95.835 95.840 +1.590 18,904 152,155 -562,731  
Mar25 230705 96.135 96.170 96.065 96.070 +1.600 8,846 86,410 -426,176  
Jun25 230705 96.280 96.310 96.200 96.210 +1.540 6,858 74,075 -365,927  
Sep25 230705 96.380 96.405 96.290 96.295 +1.435 4,509 38,192 -354,860  
Dec25 230705 96.455 96.480 96.360 96.365 +1.340 10,365 63,121 -262,834  
Mar26 230705 96.520 96.535 96.415 96.420 +1.240 7,555 45,273 -172,145  
Jun26 230705 96.570 96.585 96.460 96.470 +1.145 6,262 35,621 -135,299  
Sep26 230705 96.610 96.630 96.500 96.510 +1.060 3,558 19,047 -128,339  
Dec26 230705 96.640 96.660 96.530 96.535 +0.970 4,398 28,961 -139,167  
Mar27 230705 96.665 96.680 96.545 96.555 +0.875 2,996 22,904 -86,571  
Jun27 230705 96.675 96.690 96.555 96.565 +0.785 1,395 11,639 -100,178  
Sep27 230705 96.670 96.690 96.555 96.565 +0.700 568 4,470 -82,316  
Dec27 230705 96.655 96.675 96.540 96.550 +0.615 655 6,357 -115,656  
Total Volume and Open Interest 158,011 1,604,469 +1,988  
Ultra T-Bond(CBOT)
Sep23 230705 136~04 136~12 134~02 134~07 -1~21 129,939 1,521,884 -658  
Dec23 230705 134~07 134~07 134~07 134~07 -1~21        
Mar24 230705 135~08 135~08 135~08 135~08 -1~21        
Total Volume and Open Interest 129,939 1,521,884 -658  
Ultra 10-Yr T-Note(CBOT)
Sep23 230705 118~025 118~100 117~055 117~065 -0~280 231,096 1,699,422 +4,398  
Dec23 230705 116~315 116~315 116~315 116~315 -0~280        
Mar24 230705 116~245 116~245 116~245 116~245 -0~280        
Total Volume and Open Interest 231,096 1,699,422 +4,398  
30 Day Federal Funds(CBOT)
Jul23 230705 94.890 94.895 94.890 94.893 +0.003 57,847 348,311 -12,148  
Aug23 230705 94.715 94.720 94.710 94.710 -0.005 52,720 316,178 +3,379  
Sep23 230705 94.695 94.700 94.690 94.690 -0.005 10,497 64,846 -497  
Oct23 230705 94.655 94.670 94.655 94.660 +0.005 31,900 216,107 +1,300  
Nov23 230705 94.590 94.610 94.590 94.595 unch 25,876 206,501 +1,214  
Dec23 230705 94.610 94.635 94.610 94.620 +0.005 7,150 50,143 -42  
Total Volume and Open Interest 255,854 1,414,525 -10,688  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230705 148.68 148.79 148.59 148.79 +0.15 1,673 17,707 +1,097 Hover/Click
Dec23 230705 148.69 148.69 148.69 148.69 +0.15       Hover/Click
Mar24 230705 148.69 148.69 148.69 148.69 +0.15       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230705 138.20 139.04 135.80 137.00 -1.06 63,008 196,538 +1,681  
Dec23 230705 136.66 136.66 136.66 136.66 -1.06 0 3 +0  
Mar24 230705 136.28 136.28 136.28 136.28 -1.06        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Sep23 230705 133.24 133.68 132.49 132.87 -0.19 535,553 1,189,242 -13,299 Hover/Click
Dec23 230705 132.96 132.96 132.00 132.29 -0.19 10 43 +3 Hover/Click
Mar24 230705 132.35 132.35 132.35 132.35 -0.19       Hover/Click
Total Volume and Open Interest 535,563 1,189,285 -13,296  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230705 115.51 115.75 115.29 115.44 +0.02 342,719 1,370,649 -33,628 Hover/Click
Dec23 230705 116.80 116.80 116.80 116.80 +0.09 0 8 +0 Hover/Click
Mar24 230705 116.44 116.44 116.44 116.44 +0.02       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Sep23 230705 104.81 104.89 104.76 104.80 +0.01 328,408 1,747,215 -20,100  
Dec23 230705 105.04 105.04 105.04 105.04 +0.06 0 7 -3  
Mar24 230705 104.63 104.63 104.63 104.63 +0.01        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Sep23 230705 96.110 96.110 96.110 96.110 +0.020 0 69 +0  
Dec23 230705 96.025 96.025 96.025 96.025 +0.025 1 19 +0  
Mar24 230705 96.060 96.060 96.060 96.060 +0.035 0 125 +0  
Total Volume and Open Interest 1 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230705 95~01 95~15 94~04 94~11 -0~22 123,400 510,032 +3,035 Hover/Click
Dec23 230705 94~16 94~16 94~16 94~16 -0~22       Hover/Click
Total Volume and Open Interest 123,400 510,032 +3,035  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230705 96.090 96.115 96.090 96.100 +0.010 63,291 598,180 -2,354  
Dec23 230705 96.010 96.040 95.990 96.010 +0.015 70,756 454,216 +1,117  
Mar24 230705 96.030 96.080 96.015 96.040 +0.020 80,437 482,434 +5,689  
Total Volume and Open Interest 590,848 3,645,260 +8,953  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230705 95.53 95.54 95.51 95.52 -0.01 59,086 226,533 +5,110  
Dec23 230705 95.35 95.38 95.33 95.35 -0.01 30,800 194,545 +24  
Mar24 230705 95.32 95.35 95.30 95.32 -0.01 17,989 154,724 +1,041  
Jun24 230705 95.35 95.39 95.33 95.36 -0.02 18,061 115,477 +2,209  
Sep24 230705 95.48 95.51 95.46 95.48 -0.02 13,957 104,428 -327  
Dec24 230705 95.65 95.68 95.63 95.66 -0.01 9,108 65,715 -525  
Mar25 230705 95.80 95.83 95.79 95.82 unch 5,187 39,632 +629  
Jun25 230705 95.93 95.98 95.92 95.97 +0.01 3,837 19,552 +308  
Sep25 230705 96.06 96.08 96.03 96.07 +0.01 54 798 -39  
Dec25 230705 96.13 96.14 96.10 96.13 unch 3 186 +1  
Total Volume and Open Interest 158,085 922,125 +8,431  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230705 96.00 96.02 95.97 96.01 +0.01 115,394 997,841 +898  
Dec23 230705 96.01 96.01 96.01 96.01 +0.01        
Total Volume and Open Interest 115,394 997,841 +898  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230705 96.02 96.06 96.01 96.03 -0.01 137,715 761,190 -1,401  
Dec23 230705 96.03 96.03 96.03 96.03 -0.01        
Total Volume and Open Interest 137,715 761,190 -1,401  
Gold(CMX) Weekly Monthly
Aug23 230705 1929.1 1942.9 1922.1 1927.1 -2.4 152,959 351,182 +2,020 Hover/Click
Oct23 230705 1948.0 1961.5 1942.0 1946.2 -2.4 1,861 13,671 +197 Hover/Click
Dec23 230705 1967.6 1981.4 1960.8 1965.9 -2.3 10,925 68,750 +4,986 Hover/Click
Feb24 230705 1987.5 2001.0 1982.0 1985.9 -2.2 1,334 7,044 +137 Hover/Click
Apr24 230705 2008.4 2015.3 2004.6 2004.8 -2.3 152 3,022 +6 Hover/Click
Jun24 230705 2023.3 2023.6 2023.2 2023.6 -2.5 120 1,697 -15 Hover/Click
Aug24 230705 2049.3 2050.0 2041.2 2041.2 -2.4 41 234 +17 Hover/Click
Oct24 230705 2058.0 2058.0 2058.0 2058.0 -2.1 21 45 -7 Hover/Click
Dec24 230705 2084.5 2084.5 2073.5 2075.7 -2.1 12 750 +2 Hover/Click
Feb25 230705 2093.4 2093.4 2093.4 2093.4 -2.1       Hover/Click
Apr25 230705 2111.9 2111.9 2111.9 2111.9 -2.1       Hover/Click
Jun25 230705 2118.5 2118.5 2118.5 2118.5 -2.1 0 290 +0 Hover/Click
Total Volume and Open Interest 167,520 448,063 +7,072  
Silver(CMX) Weekly Monthly
Jul23 230705 2292.0 2331.5 2292.0 2319.7 +30.1 305 601 -26 Hover/Click
Sep23 230705 2312.0 2353.5 2297.0 2340.2 +29.0 45,686 99,778 +240 Hover/Click
Dec23 230705 2344.0 2385.0 2330.5 2372.5 +29.2 907 10,986 +58 Hover/Click
Mar24 230705 2366.5 2416.0 2366.0 2405.7 +29.8 204 1,821 +59 Hover/Click
May24 230705 2425.0 2430.0 2392.5 2425.8 +29.6 38 361 +3 Hover/Click
Jul24 230705 2445.5 2447.5 2444.0 2447.0 +29.2 14 208 +0 Hover/Click
Sep24 230705 2468.1 2468.1 2468.1 2468.1 +29.2 2 10 +1 Hover/Click
Total Volume and Open Interest 47,293 114,421 +319  
Platinum(NYMEX) Weekly Monthly
Jul23 230705 917.1 918.1 909.8 918.1 +8.8 36 133 -28 Hover/Click
Oct23 230705 918.6 935.5 915.1 925.0 +9.0 15,057 67,267 +61 Hover/Click
Jan24 230705 926.8 941.6 923.0 931.9 +8.6 180 1,651 +77 Hover/Click
Apr24 230705 933.5 947.8 930.3 939.3 +9.1 25 258 -9 Hover/Click
Total Volume and Open Interest 15,300 69,383 +100  
Palladium(NYMEX) Weekly Monthly
Sep23 230705 1239.00 1263.50 1223.00 1257.90 +30.90 1,674 14,294 +120 Hover/Click
Dec23 230705 1262.00 1269.30 1240.50 1269.30 +29.70 56 398 +30 Hover/Click
Mar24 230705 1257.00 1281.20 1257.00 1281.20 +28.10 0 87 +0 Hover/Click
Total Volume and Open Interest 1,730 14,781 +150  
Copper(CMX) Weekly Monthly
Jul23 230705 377.10 377.30 372.10 375.35 -2.55 1,069 3,520 -545 Hover/Click
Sep23 230705 379.35 380.95 373.25 376.85 -2.55 48,345 113,931 -3,169 Hover/Click
Dec23 230705 380.40 381.95 374.65 378.30 -2.30 7,546 41,434 +87 Hover/Click
Mar24 230705 381.45 382.00 375.45 379.30 -1.95 2,244 16,324 +344 Hover/Click
May24 230705 378.45 382.20 376.00 379.80 -1.75 190 3,858 +30 Hover/Click
Total Volume and Open Interest 59,821 187,371 -3,248  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230705 34628 34652 34435 34509 -128 73,707 94,877 +428 Hover/Click
Dec23 230705 34936 34951 34751 34816 -125 5 273 +2 Hover/Click
Mar24 230705 35045 35045 35045 35045 -128 0 11 +0 Hover/Click
Jun24 230705 35066 35066 35066 35066 -133       Hover/Click
Total Volume and Open Interest 73,712 95,161 +430  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230705 34633 34667 34436 34509 -128 34,435 17,315 -1,577 Hover/Click
Dec23 230705 34915 34951 34750 34816 -125 64 425 -3 Hover/Click
Mar24 230705 35045 35045 35045 35045 -128 0 5 +0 Hover/Click
Jun24 230705 35066 35066 35066 35066 -133       Hover/Click
Total Volume and Open Interest 34,499 17,745 -1,580  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230705 4492.00 4493.75 4466.25 4483.75 -8.50 641,289 2,194,296 -6,528 Hover/Click
Dec23 230705 4536.75 4542.00 4514.75 4532.00 -8.75 782 11,747 -245 Hover/Click
Mar24 230705 4589.25 4589.25 4566.75 4582.75 -9.00 5 2,018 +0 Hover/Click
Jun24 230705 4634.00 4634.00 4627.75 4634.00 -9.50 0 1,228 +0 Hover/Click
Total Volume and Open Interest 642,178 2,211,004 -6,773  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230705 4491.75 4493.75 4466.25 4483.75 -8.50 279,434 163,559 +3,440 Hover/Click
Dec23 230705 4537.75 4541.75 4514.25 4532.00 -8.75 422 1,731 -78 Hover/Click
Mar24 230705 4595.00 4595.25 4571.25 4582.75 -9.00 13 270 -2 Hover/Click
Jun24 230705 4634.00 4634.00 4634.00 4634.00 -9.50 0 38 +0 Hover/Click
Total Volume and Open Interest 279,869 165,598 +3,360  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230705 15357.00 15432.00 15255.25 15360.75 -4.00 265,064 242,826 -1,128 Hover/Click
Dec23 230705 15535.00 15625.50 15452.25 15555.75 -3.75 910 5,745 +219 Hover/Click
Mar24 230705 15750.25 15793.00 15669.00 15752.00 -4.00 1 7 +0 Hover/Click
Total Volume and Open Interest 265,975 248,698 -909  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230705 15356.50 15431.75 15255.25 15360.75 -4.00 429,677 102,680 +1,849 Hover/Click
Dec23 230705 15562.00 15626.50 15453.25 15555.75 -3.75 837 1,660 +18 Hover/Click
Mar24 230705 15740.00 15794.50 15700.00 15752.00 -4.00 1 67 +0 Hover/Click
Total Volume and Open Interest 430,517 104,450 +1,868  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230705 2651.60 2656.60 2623.50 2628.10 -23.70 7,954 37,703 -279 Hover/Click
Dec23 230705 2643.20 2668.00 2643.20 2643.20 -23.80       Hover/Click
Mar24 230705 2662.50 2662.50 2662.50 2662.50 -24.00       Hover/Click
Total Volume and Open Interest 7,954 37,703 -279  
Volatility Index(CBOE)
Jul23 230705 14.95 15.35 14.90 15.28 +0.39 3,705 178,380 -6,312  
Aug23 230705 16.36 16.60 16.30 16.46 +0.11 2,473 113,863 +5,505  
Sep23 230705 17.63 17.81 17.50 17.60 +0.03 1,393 46,672 +57  
Oct23 230705 18.41 18.55 18.25 18.30 unch 1,351 24,535 +7  
Total Volume and Open Interest 10,298 406,805 +651  
S & P 600(CME)
Sep23 230705 1212.90 1212.90 1212.90 1212.90 -18.40        
Dec23 230705 1221.90 1221.90 1221.90 1221.90 -18.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230705 1910.90 1913.40 1884.40 1888.00 -23.10 116,922 512,367 +1,457 Hover/Click
Dec23 230705 1928.00 1931.60 1903.70 1906.60 -23.40 6 1,929 +1 Hover/Click
Mar24 230705 1925.60 1925.60 1925.60 1925.60 -23.90       Hover/Click
Total Volume and Open Interest 116,928 514,296 +1,458  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230705 1911.00 1913.50 1884.40 1888.00 -23.10 36,546 18,648 +1,240 Hover/Click
Dec23 230705 1928.00 1931.30 1904.10 1906.60 -23.40 55 238 -7 Hover/Click
Mar24 230705 1925.60 1925.60 1925.60 1925.60 -23.90 0 2 +0 Hover/Click
Total Volume and Open Interest 36,601 18,889 +1,233  
Nikkei 225(CME)
Sep23 230705 33640 33665 33025 33170 -505 7,200 16,341 +764  
Dec23 230705 33070 33070 32940 33065 -510 0 18 +0  
Total Volume and Open Interest 7,200 16,359 +764  
Nikkei 225(SGX) Weekly Monthly
Sep23 230705 33315 33370 33015 33305 -15 46,131 121,122 +109  
Dec23 230705 33070 33080 33070 33080 -15 2 9,293 +1  
Mar24 230705 33020 33020 33020 33020 -10 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230705 33320 33370 33010 33320 unch 803,736 369,439 -9,608  
Dec23 230705 33080 33135 32780 33070 -30 13,886 13,539 +622  
Mar24 230705 33020 33085 32710 33010 -10 1,262 3,056 +55  
Total Volume and Open Interest 866,046 506,674 -8,980  
Nikkei 225(JPX)
Sep23 230705 33320 33370 33010 33320 unch 65,216 202,147 -4,578  
Dec23 230705 33090 33130 32780 33070 -30 880 40,259 +809  
Mar24 230705 32910 33010 32840 33010 -10 38 4,440 +34  
Total Volume and Open Interest 66,137 289,435 -2,836  
Nikkei 225(CME) Yen
Sep23 230705 33585 33605 32965 33120 -495 23,931 57,303 +2,753  
Dec23 230705 32890 32890 32735 32890 -495 0 11 +0  
Mar24 230705 32840 32840 32840 32840 -495        
Total Volume and Open Interest 23,931 57,318 +2,753  
Nikkei 225(CME) e-Mini Yen
Sep23 230705 33120 33120 33120 33120 -495        
Dec23 230705 32890 32890 32890 32890 -495        
Mar24 230705 32840 32840 32840 32840 -495        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230705 7368.5 7368.5 7305.0 7322.5 -58.5 28,286 194,115 -651  
Aug23 230705 7381.5 7381.5 7327.0 7343.0 -58.0 2 13 +0  
Sep23 230705 7378.5 7386.0 7348.5 7363.5 -57.5 31 880 +47  
Dec23 230705 7415.5 7415.5 7415.5 7415.5 -59.0        
Mar24 230705 7479.0 7479.0 7479.0 7479.0 -61.0        
Jun24 230705 7390.5 7390.5 7390.5 7390.5 -61.0        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230705 19335 19339 18979 19020 -323 97,063 108,440 -1,858  
Aug23 230705 19374 19384 19032 19068 -320 806 774 +288  
Sep23 230705 19300 19342 19029 19054 -323 378 3,585 -719  
Total Volume and Open Interest 98,478 122,847 -2,364  
DAX(EUREX) Weekly Monthly
Sep23 230705 16145.0 16151.0 16015.0 16042.0 -111.0 31,012 70,163 -3,519  
Dec23 230705 16211.0 16221.0 16185.0 16196.0 -110.0 10 79 +1  
Mar24 230705 16362.0 16362.0 16362.0 16362.0 -112.0        
Total Volume and Open Interest 31,022 70,242 -3,518  
Mini-DAX(EUREX)
Sep23 230705 16143.0 16152.0 16016.0 16042.0 -111.0 17,219 10,174 -199  
Dec23 230705 16231.0 16240.0 16185.0 16196.0 -110.0 11 38 -1  
Mar24 230705 16362.0 16362.0 16362.0 16362.0 -112.0        
Total Volume and Open Interest 17,230 10,212 -200  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230705 4411 4413 4366 4372 -44 328,594 3,023,380 -50,196  
Dec23 230705 4435 4435 4400 4400 -44 10 73,045 -25  
Mar24 230705 4431 4431 4431 4431 -45 0 14,396 +0  
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230705 11248 11254 11196 11211 -40 14,662 132,341 -1,039  
Dec23 230705 11245 11245 11245 11245 -40 0 653 +0  
Mar24 230705 11195 11195 11195 11195 -42 0 16 +0  
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230705 7524.00 7527.50 7435.00 7444.00 -78.50 42,563 566,645 -989  
Dec23 230705 7526.50 7526.50 7512.00 7512.00 -82.00 2 97 -1  
Mar24 230705 7658.50 7658.50 7563.00 7565.50 -70.00 0 8 +0  
Total Volume and Open Interest 42,565 566,750 -990  
SPI 200(SFE) Weekly Monthly
Sep23 230705 7243.0 7246.0 7209.0 7219.0 -26.0 37,443 247,876 -2,753  
Dec23 230705 7267.0 7267.0 7264.0 7264.0 -26.0 0 492 +0  
Mar24 230705 7197.0 7197.0 7197.0 7197.0 -26.0        
Total Volume and Open Interest 37,452 248,631 -2,752  
FTSE MIB(ISE)
Sep23 230705 28450.00 28520.00 28290.00 28337.00 -183.00 7,698 87,805 -2,961  
Dec23 230705 28445.00 28500.00 28370.00 28377.00 -175.00 6 432 -1  
Mar24 230705 28272.00 28272.00 28272.00 28272.00 -175.00        
Total Volume and Open Interest 7,704 88,237 -2,962  
KOSPI 200(KFE)
Sep23 230705 343.55 344.95 340.60 340.60 -3.25 159,276 285,247 +278  
Dec23 230705 345.50 346.70 342.50 342.50 -3.30 172 24,759 +11  
Mar24 230705 341.65 341.65 341.65 341.65 -3.30 0 12,697 +6  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Jul23 230705 541.00 547.35 541.00 541.00 unch 0 546 +0  
Aug23 230705 543.50 544.55 540.80 543.50 unch        
Sep23 230705 546.00 546.00 546.00 546.00 +5.00        
Total Volume and Open Interest 0 546 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!