Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230706 1538.25 1544.00 1519.25 1525.75 -21.50 1,034 960 -472 Hover/Click
Aug23 230706 1465.25 1479.00 1442.25 1448.25 -20.50 32,788 76,418 +989 Hover/Click
Sep23 230706 1375.50 1387.25 1352.25 1358.25 -20.00 15,664 48,656 -353 Hover/Click
Nov23 230706 1352.25 1362.75 1331.00 1339.50 -15.50 136,310 292,611 -3,662 Hover/Click
Jan24 230706 1360.00 1369.50 1338.75 1346.75 -15.00 24,724 57,605 +1,662 Hover/Click
Mar24 230706 1342.25 1355.25 1328.75 1337.00 -12.25 18,238 68,655 +2,112 Hover/Click
May24 230706 1341.50 1347.75 1323.00 1331.00 -11.25 10,403 36,194 +2,367 Hover/Click
Jul24 230706 1327.75 1344.00 1319.50 1328.00 -10.50 6,413 19,281 +838 Hover/Click
Aug24 230706 1313.75 1313.75 1302.25 1304.50 -9.75 79 1,164 -1 Hover/Click
Sep24 230706 1262.50 1262.50 1254.25 1260.75 -8.50 31 984 -12 Hover/Click
Nov24 230706 1245.75 1256.50 1236.00 1243.75 -8.00 2,692 10,649 +666 Hover/Click
Jan25 230706 1247.00 1251.75 1240.50 1246.75 -7.50 1 91 +1 Hover/Click
Mar25 230706 1236.75 1236.75 1236.00 1236.75 -7.50 0 5 +0 Hover/Click
May25 230706 1230.75 1230.75 1229.00 1230.75 -7.25 0 857 +0 Hover/Click
Total Volume and Open Interest 248,395 614,492 +4,140  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230706 417.90 418.50 414.00 415.60 -2.30 769 959 -472 Hover/Click
Aug23 230706 409.00 416.10 406.80 408.20 -1.90 23,213 81,645 -3,647 Hover/Click
Sep23 230706 402.00 408.40 400.00 401.20 -1.50 15,983 64,854 -788 Hover/Click
Oct23 230706 394.10 399.60 391.50 393.20 -1.30 12,129 43,538 +997 Hover/Click
Dec23 230706 393.00 398.20 389.50 391.80 -1.40 51,741 191,066 +1,757 Hover/Click
Jan24 230706 389.20 394.90 386.80 389.40 -0.90 11,461 42,852 -58 Hover/Click
Mar24 230706 381.00 387.10 379.60 382.70 unch 8,809 26,769 +1,142 Hover/Click
May24 230706 375.60 381.70 374.50 377.40 +0.20 3,510 14,846 +698 Hover/Click
Jul24 230706 375.90 381.20 374.20 376.70 -0.10 1,543 7,370 +213 Hover/Click
Aug24 230706 375.10 377.60 371.70 374.10 +0.10 160 1,957 +2 Hover/Click
Total Volume and Open Interest 129,949 480,932 -71  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230706 67.61 67.61 65.95 65.95 -2.63 448 1,068 -218 Hover/Click
Aug23 230706 65.04 65.07 62.45 62.98 -2.05 31,544 82,703 -1,834 Hover/Click
Sep23 230706 62.86 62.97 60.34 60.86 -2.08 22,445 59,429 +211 Hover/Click
Oct23 230706 61.58 61.89 59.24 59.73 -2.18 14,504 40,331 +1,114 Hover/Click
Dec23 230706 61.26 61.55 58.72 59.24 -2.16 68,557 182,226 +1,997 Hover/Click
Jan24 230706 60.97 61.12 58.35 58.87 -2.10 13,389 39,178 +1,479 Hover/Click
Mar24 230706 59.91 60.14 57.80 58.23 -2.02 9,725 30,749 +1,525 Hover/Click
May24 230706 59.16 59.25 57.22 57.51 -2.00 6,975 18,803 -310 Hover/Click
Jul24 230706 58.56 58.58 56.68 56.82 -1.99 3,634 22,190 -109 Hover/Click
Aug24 230706 56.29 56.29 56.03 56.06 -1.97 402 1,979 -80 Hover/Click
Total Volume and Open Interest 172,863 486,457 +4,071  
Canola(WCE) Weekly Monthly
Jul23 230706 760.1 760.1 760.1 760.1 -2.8 0 551 -450 Hover/Click
Nov23 230706 760.0 769.6 756.5 762.1 -1.0 23,560 146,998 +647 Hover/Click
Jan24 230706 765.0 773.7 761.6 766.4 -1.5 9,855 31,330 +3,009 Hover/Click
Mar24 230706 768.7 776.8 764.6 770.0 -1.5 2,792 15,323 +841 Hover/Click
May24 230706 769.3 779.1 765.9 772.6 -1.5 1,064 6,699 +160 Hover/Click
Jul24 230706 769.4 777.7 765.6 772.1 -1.2 108 4,197 +39 Hover/Click
Total Volume and Open Interest 37,424 206,306 +4,286  
Corn(CBOT) Weekly Monthly
Jul23 230706 547.25 569.25 547.25 566.75 +18.50 1,921 2,882 -1,359 Hover/Click
Sep23 230706 487.75 500.75 484.50 499.00 +13.75 130,702 452,155 -5,996 Hover/Click
Dec23 230706 495.75 508.25 492.50 506.50 +13.00 189,309 530,982 +10,631 Hover/Click
Mar24 230706 507.75 519.75 504.50 518.25 +13.00 41,219 118,754 +5,466 Hover/Click
May24 230706 515.00 526.25 512.00 525.25 +12.75 12,500 37,836 +2,633 Hover/Click
Jul24 230706 518.25 529.00 515.25 528.00 +12.25 12,331 62,749 +2,663 Hover/Click
Sep24 230706 502.00 509.50 500.50 508.75 +7.75 3,828 11,382 +825 Hover/Click
Dec24 230706 497.50 505.50 497.50 505.00 +6.00 5,778 42,456 +1,213 Hover/Click
Mar25 230706 509.75 514.75 507.50 514.50 +6.00 31 1,419 +2 Hover/Click
May25 230706 519.25 519.50 519.25 519.25 +6.50 24 71 +5 Hover/Click
Total Volume and Open Interest 397,722 1,263,091 +16,108  
Wheat(CBOT) Weekly Monthly
Jul23 230706 654.50 654.75 640.75 647.00 -15.00 288 680 -520 Hover/Click
Sep23 230706 673.75 674.00 651.75 658.00 -16.25 73,233 148,394 -2,180 Hover/Click
Dec23 230706 689.25 690.50 669.75 676.50 -13.75 34,379 85,171 +1,379 Hover/Click
Mar24 230706 704.75 704.75 686.25 693.00 -12.50 16,109 31,068 +581 Hover/Click
May24 230706 707.25 709.75 695.00 701.50 -11.75 6,091 10,813 -89 Hover/Click
Jul24 230706 713.50 713.50 698.00 704.75 -10.25 2,564 15,006 -15 Hover/Click
Total Volume and Open Interest 133,364 297,132 -801  
Wheat(KCBT) Weekly Monthly
Jul23 230706 858.00 858.50 837.00 843.25 -6.00 109 331 -103 Hover/Click
Sep23 230706 841.25 855.75 831.25 843.75 -2.50 33,812 76,921 +1,709 Hover/Click
Dec23 230706 838.25 854.25 830.75 844.75 +0.25 15,936 44,481 -603 Hover/Click
Mar24 230706 835.50 849.75 826.25 840.25 -0.50 5,752 21,421 +1,036 Hover/Click
May24 230706 824.00 837.75 814.25 829.00 -0.25 1,485 3,336 -67 Hover/Click
Jul24 230706 786.75 801.00 782.50 798.00 +6.00 591 3,541 +90 Hover/Click
Sep24 230706 790.00 795.75 778.75 791.75 +5.00 283 792 +153 Hover/Click
Total Volume and Open Interest 58,107 151,637 +2,314  
Wheat(MGE) Weekly Monthly
Jul23 230706 859.00 864.00 853.75 853.75 +19.25 8 16 -5 Hover/Click
Sep23 230706 852.50 866.50 850.25 858.00 +0.50 8,252 27,991 +1,908 Hover/Click
Dec23 230706 859.50 871.75 856.50 864.75 +1.25 2,804 13,410 +228 Hover/Click
Mar24 230706 863.00 875.50 862.75 870.50 +1.50 427 3,651 +81 Hover/Click
May24 230706 863.25 868.00 859.00 868.00 +1.75 77 239 +30 Hover/Click
Jul24 230706 850.75 850.75 840.00 840.00 +3.00 26 122 +9 Hover/Click
Total Volume and Open Interest 11,619 45,745 +2,266  
Oats(CBOT) Weekly Monthly
Jul23 230706 429.25 429.25 416.75 416.75 +14.25 0 37 -20 Hover/Click
Sep23 230706 419.75 442.75 419.75 429.25 +16.50 147 1,285 -21 Hover/Click
Dec23 230706 430.75 454.75 430.75 441.75 +12.75 402 2,094 -21 Hover/Click
Mar24 230706 449.75 465.25 449.75 452.00 +9.75 13 253 +10 Hover/Click
Total Volume and Open Interest 563 3,682 -52  
Rough Rice(CBOT) Weekly Monthly
Jul23 230706 18.45 18.70 18.30 18.64 +0.37 26 206 -54 Hover/Click
Sep23 230706 15.03 15.30 14.85 15.14 +0.12 777 7,264 +45 Hover/Click
Nov23 230706 15.03 15.23 15.00 15.22 +0.10 24 937 -4 Hover/Click
Jan24 230706 15.40 15.40 15.40 15.40 +0.10 4 78 -1 Hover/Click
Total Volume and Open Interest 831 8,488 -14  
Live Cattle(CME) Weekly Monthly
Aug23 230706 174.450 175.080 173.435 174.580 -0.370 24,853 133,117 -2,153 Hover/Click
Oct23 230706 177.500 177.735 176.200 177.435 -0.445 14,757 94,972 +1,377 Hover/Click
Dec23 230706 181.850 182.000 180.350 181.630 -0.570 8,760 59,330 +402 Hover/Click
Feb24 230706 185.600 185.685 184.200 185.435 -0.445 7,368 27,155 +646 Hover/Click
Apr24 230706 187.685 187.935 186.580 187.800 -0.100 4,800 15,158 +327 Hover/Click
Jun24 230706 180.900 181.100 179.935 180.935 -0.250 1,910 12,875 +614 Hover/Click
Total Volume and Open Interest 62,851 347,011 +1,328  
Feeder Cattle(CME) Weekly Monthly
Aug23 230706 243.935 243.935 240.800 242.285 -2.415 7,561 27,347 -176 Hover/Click
Sep23 230706 246.880 247.035 244.150 245.330 -2.820 3,883 12,035 +374 Hover/Click
Oct23 230706 249.300 249.300 246.035 247.130 -2.770 2,223 7,433 +86 Hover/Click
Nov23 230706 249.000 249.000 246.700 247.800 -2.550 1,904 7,133 +142 Hover/Click
Jan24 230706 248.080 248.150 245.380 246.350 -2.185 1,101 4,788 -36 Hover/Click
Mar24 230706 246.850 247.600 246.235 247.185 -2.015 705 1,744 +127 Hover/Click
Apr24 230706 249.550 250.200 249.150 250.000 -2.000 169 737 -21 Hover/Click
Total Volume and Open Interest 17,580 61,587 +498  
Lean Hogs(CME) Weekly Monthly
Jul23 230706 101.300 103.700 99.800 100.050 -1.230 9,035 14,162 -1,630 Hover/Click
Aug23 230706 97.700 100.750 96.780 97.130 -0.320 25,907 70,374 -2,258 Hover/Click
Oct23 230706 80.550 84.000 80.500 81.700 +1.150 17,394 45,334 +1,851 Hover/Click
Dec23 230706 75.750 77.200 75.450 76.000 +0.250 11,775 33,464 +924 Hover/Click
Feb24 230706 80.200 80.880 79.800 80.250 +0.070 6,808 19,878 +319 Hover/Click
Apr24 230706 85.050 85.550 84.880 85.450 +0.220 2,779 11,098 +392 Hover/Click
May24 230706 88.750 89.080 88.650 88.950 +0.200 31 556 +16  
Jun24 230706 95.500 95.900 95.230 95.850 +0.450 909 3,631 +290 Hover/Click
Total Volume and Open Interest 74,770 199,420 -58  
Class III Milk(CME) Weekly Monthly
Jul23 230706 14.00 14.07 13.86 13.97 -0.04 452 6,985 -91 Hover/Click
Aug23 230706 14.46 14.52 14.33 14.37 -0.09 493 7,237 +264 Hover/Click
Sep23 230706 15.73 15.80 15.51 15.61 -0.19 161 3,871 +42 Hover/Click
Oct23 230706 16.75 16.75 16.57 16.60 -0.16 66 2,207 +11 Hover/Click
Nov23 230706 17.38 17.47 17.31 17.35 -0.05 32 1,681 +13 Hover/Click
Dec23 230706 17.50 17.55 17.45 17.45 -0.04 44 1,400 +39 Hover/Click
Jan24 230706 17.58 17.60 17.55 17.55 -0.04 17 463 +5 Hover/Click
Feb24 230706 17.64 17.64 17.62 17.62 +0.02 14 413 +2 Hover/Click
Mar24 230706 17.61 17.65 17.61 17.61 unch 15 411 +1 Hover/Click
Apr24 230706 17.61 17.63 17.61 17.61 unch 13 277 +0 Hover/Click
May24 230706 17.79 17.79 17.75 17.79 -0.01 10 276 +0 Hover/Click
Jun24 230706 17.75 17.75 17.75 17.75 -0.03 10 274 +6 Hover/Click
Jul24 230706 17.91 17.94 17.90 17.90 -0.05 5 92 +5 Hover/Click
Total Volume and Open Interest 1,332 25,856 +297  
Cocoa(ICE) Weekly Monthly
Jul23 230706 3277 3277 3277 3277 -57 42 314 -42 Hover/Click
Sep23 230706 3356 3378 3294 3313 -56 22,860 155,550 -1,229 Hover/Click
Dec23 230706 3369 3389 3308 3325 -56 12,597 107,213 +1,156 Hover/Click
Mar24 230706 3341 3361 3281 3299 -54 5,700 52,823 +798 Hover/Click
May24 230706 3312 3331 3254 3271 -52 2,311 14,537 +88 Hover/Click
Jul24 230706 3290 3299 3227 3243 -51 1,173 9,222 +257 Hover/Click
Sep24 230706 3254 3254 3199 3212 -51 182 4,629 +45 Hover/Click
Total Volume and Open Interest 44,883 346,120 +1,083  
Coffee "C"(ICE) Weekly Monthly
Jul23 230706 159.95 165.30 159.25 162.35 +1.30 10 220 +0 Hover/Click
Sep23 230706 158.15 163.90 155.80 160.45 +1.55 20,230 95,259 +423 Hover/Click
Dec23 230706 157.90 162.75 155.35 159.65 +1.50 9,218 46,566 +238 Hover/Click
Mar24 230706 158.30 163.25 156.05 160.25 +1.60 3,477 22,231 +536 Hover/Click
May24 230706 158.95 164.45 157.40 161.55 +1.70 1,409 9,838 +50 Hover/Click
Jul24 230706 160.85 165.45 158.80 162.90 +1.75 585 4,816 -3 Hover/Click
Total Volume and Open Interest 35,510 187,067 +1,486  
Orange Juice(ICE) Weekly Monthly
Jul23 230706 287.40 288.05 287.40 288.05 +2.80 81 253 +1 Hover/Click
Sep23 230706 263.40 270.00 252.90 263.75 +2.25 1,610 7,319 +170 Hover/Click
Nov23 230706 258.85 260.50 247.35 258.05 +1.45 255 867 +23 Hover/Click
Jan24 230706 254.95 256.95 247.60 255.55 +2.95 95 318 +73 Hover/Click
Mar24 230706 252.70 252.70 252.70 252.70 +2.95 0 19 +0 Hover/Click
May24 230706 243.25 243.25 243.25 243.25 +2.95 0 7 +0 Hover/Click
Total Volume and Open Interest 2,041 8,783 +267  
Sugar #11(ICE) Weekly Monthly
Oct23 230706 23.50 23.58 23.20 23.25 -0.28 62,176 390,547 -386 Hover/Click
Mar24 230706 23.59 23.62 23.27 23.30 -0.28 28,839 207,381 +4,057 Hover/Click
May24 230706 22.20 22.25 21.97 22.01 -0.18 15,240 88,581 +50 Hover/Click
Jul24 230706 21.49 21.55 21.25 21.29 -0.20 10,934 93,971 -12 Hover/Click
Oct24 230706 21.09 21.12 20.76 20.82 -0.25 4,141 41,718 -318 Hover/Click
Mar25 230706 20.84 20.92 20.56 20.63 -0.26 1,777 24,063 +58 Hover/Click
May25 230706 19.92 19.92 19.53 19.60 -0.30 1,034 6,312 -244 Hover/Click
Jul25 230706 19.40 19.40 19.01 19.08 -0.32 546 6,304 +123 Hover/Click
Oct25 230706 19.28 19.28 18.90 18.97 -0.33 378 4,650 +42 Hover/Click
Total Volume and Open Interest 125,556 867,124 +3,529  
London Cocoa(LCE) Weekly Monthly
Jul23 230706 2826 2856 2806 2812 -15 802 7,701 -637 Hover/Click
Sep23 230706 2636 2648 2595 2601 -36 6,563 93,487 -132 Hover/Click
Dec23 230706 2582 2592 2542 2547 -35 5,085 61,075 +759 Hover/Click
Mar24 230706 2527 2532 2485 2490 -36 11,470 100,157 +5,078 Hover/Click
May24 230706 2474 2484 2444 2450 -33 3,791 31,096 +880 Hover/Click
Jul24 230706 2437 2452 2417 2420 -30 811 13,532 +237 Hover/Click
Sep24 230706 2424 2428 2391 2396 -28 262 6,695 -37 Hover/Click
Total Volume and Open Interest 28,839 320,419 +6,144  
London Sugar(LCE) Weekly Monthly
Aug23 230706 659.20 662.80 656.00 657.30 -1.50 6,253 15,610 -1,092 Hover/Click
Oct23 230706 651.70 654.10 646.00 647.10 -5.40 8,917 29,693 -1,075 Hover/Click
Dec23 230706 646.20 648.00 639.20 640.20 -6.50 2,162 18,426 -26 Hover/Click
Mar24 230706 639.20 639.70 632.30 633.20 -6.20 958 10,138 +130 Hover/Click
May24 230706 628.60 629.20 623.00 623.50 -4.60 300 6,972 +148 Hover/Click
Total Volume and Open Interest 18,863 87,216 -1,859  
Cotton(ICE) Weekly Monthly
Jul23 230706 82.88 82.88 82.88 82.88 +0.43 1 1 +0 Hover/Click
Oct23 230706 80.83 84.00 80.83 83.13 +1.55 39 88 -5 Hover/Click
Dec23 230706 80.25 80.62 79.21 79.88 -0.35 21,431 123,261 -2,650 Hover/Click
Mar24 230706 80.08 80.36 79.09 79.79 -0.26 4,517 26,047 -501 Hover/Click
May24 230706 80.04 80.47 79.31 79.96 -0.22 1,091 7,064 +79 Hover/Click
Jul24 230706 79.99 80.57 79.50 80.11 -0.19 552 5,585 +62 Hover/Click
Total Volume and Open Interest 27,888 171,873 -3,027  
Crude Oil(NYM) Weekly Monthly
Aug23 230706 71.80 72.34 70.22 71.80 +0.01 456,809 313,288 -1,240 Hover/Click
Sep23 230706 71.85 72.37 70.28 71.79 -0.09 214,787 311,673 +5,131 Hover/Click
Oct23 230706 71.67 72.15 70.12 71.56 -0.16 93,006 176,393 +5,139 Hover/Click
Nov23 230706 71.48 71.85 69.89 71.28 -0.22 46,589 83,906 -2,478 Hover/Click
Dec23 230706 71.25 71.59 69.64 70.98 -0.27 92,304 210,471 -840 Hover/Click
Jan24 230706 71.07 71.28 69.39 70.69 -0.29 25,888 58,972 -522 Hover/Click
Feb24 230706 70.68 70.98 69.11 70.38 -0.32 11,762 30,336 -671 Hover/Click
Mar24 230706 70.17 70.69 68.87 70.10 -0.34 20,530 62,650 +905 Hover/Click
Apr24 230706 70.08 70.38 68.61 69.82 -0.35 4,535 24,280 -394 Hover/Click
May24 230706 69.73 69.98 68.50 69.55 -0.35 1,485 20,124 +584 Hover/Click
Jun24 230706 69.69 69.84 68.09 69.26 -0.37 26,039 116,560 +100 Hover/Click
Jul24 230706 69.06 69.41 68.04 68.96 -0.37 1,963 20,725 -496 Hover/Click
Aug24 230706 67.95 68.66 67.95 68.66 -0.38 721 15,109 +76 Hover/Click
Sep24 230706 67.50 68.35 67.48 68.35 -0.38 3,132 37,694 +355 Hover/Click
Oct24 230706 68.08 68.08 67.48 68.08 -0.39 498 13,153 -44 Hover/Click
Nov24 230706 67.82 67.82 67.27 67.82 -0.39 105 16,892 +42 Hover/Click
Total Volume and Open Interest 1,032,795 1,820,921 +4,878  
e-miNY Crude Oil(NYM)
Aug23 230706 71.825 72.325 70.225 71.800 unch 19,075 2,492 +158  
Sep23 230706 71.925 72.350 70.300 71.800 -0.075 1,504 864 +59  
Oct23 230706 71.725 72.125 70.150 71.550 -0.175 102 88 +1  
Nov23 230706 71.600 71.800 70.100 71.275 -0.225 23 25 +3  
Dec23 230706 71.050 71.550 69.675 71.000 -0.250 140 404 -60  
Jan24 230706 70.825 71.250 69.425 70.700 -0.275 11 31 +2  
Feb24 230706 70.450 70.500 69.500 70.375 -0.325 3 15 -1  
Mar24 230706 69.500 70.100 68.900 70.100 -0.350 1 8 +0  
Apr24 230706 69.825 69.825 69.100 69.825 -0.350 1 3 +0  
May24 230706 69.550 69.550 69.550 69.550 -0.350        
Total Volume and Open Interest 20,872 4,049 +160  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230706 249.80 250.09 243.23 247.94 -1.39 66,635 67,756 -2,527 Hover/Click
Sep23 230706 248.51 248.81 242.26 246.85 -1.42 49,815 48,719 +1,721 Hover/Click
Oct23 230706 247.61 247.92 241.67 246.27 -1.31 23,533 38,179 -764 Hover/Click
Nov23 230706 246.07 246.91 240.90 245.41 -1.28 15,295 28,380 +633 Hover/Click
Dec23 230706 245.67 245.80 239.80 244.32 -1.30 19,540 42,149 +1,323 Hover/Click
Jan24 230706 244.95 244.97 239.24 243.58 -1.30 4,491 14,662 -211 Hover/Click
Feb24 230706 243.26 243.26 238.11 242.47 -1.37 3,252 7,393 +147 Hover/Click
Mar24 230706 241.21 241.34 236.61 240.64 -1.43 4,332 12,225 +459 Hover/Click
Apr24 230706 235.41 238.38 234.88 238.12 -1.44 1,012 7,060 +2 Hover/Click
May24 230706 236.40 236.56 233.08 236.43 -1.43 494 3,485 -19 Hover/Click
Jun24 230706 235.77 236.56 231.41 235.11 -1.41 1,594 15,938 +2 Hover/Click
Jul24 230706 234.29 234.61 231.03 234.61 -1.40 140 1,745 -1 Hover/Click
Aug24 230706 234.70 234.70 233.27 234.29 -1.45 96 1,077 +4 Hover/Click
Sep24 230706 234.06 234.06 232.94 234.06 -1.46 55 1,728 +4 Hover/Click
Total Volume and Open Interest 190,868 306,042 +844  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230706 252.55 255.40 246.38 254.38 +2.55 59,228 90,077 -2,114 Hover/Click
Sep23 230706 244.22 247.00 239.22 246.08 +1.47 51,343 82,025 +2,178 Hover/Click
Oct23 230706 221.55 223.63 216.78 222.86 +1.02 22,773 50,262 +1,854 Hover/Click
Nov23 230706 214.69 217.35 211.04 216.66 +0.71 14,364 26,410 +1,103 Hover/Click
Dec23 230706 212.40 213.04 207.21 212.54 +0.34 12,332 24,088 +169 Hover/Click
Jan24 230706 210.65 210.98 205.62 210.71 +0.19 4,447 20,331 +331 Hover/Click
Feb24 230706 210.73 210.90 205.61 210.60 -0.04 2,225 7,876 +330 Hover/Click
Mar24 230706 211.77 211.96 206.94 211.62 -0.15 1,361 7,031 +290 Hover/Click
Apr24 230706 227.38 228.61 223.73 228.61 -0.07 600 3,229 +101 Hover/Click
May24 230706 227.23 228.50 223.52 228.43 -0.05 419 1,355 -34 Hover/Click
Total Volume and Open Interest 170,137 323,049 +4,436  
e-miNY RBOB Gasoline(NYM)
Aug23 230706 254.38 254.38 254.38 254.38 +2.55 0 2 +0  
Sep23 230706 246.08 246.08 246.08 246.08 +1.47        
Oct23 230706 222.86 222.86 222.86 222.86 +1.02        
Nov23 230706 216.66 216.66 216.66 216.66 +0.71        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230706 2.652 2.687 2.586 2.609 -0.048 124,912 165,837 -2,276 Hover/Click
Sep23 230706 2.637 2.678 2.579 2.599 -0.044 57,566 285,105 +2,039 Hover/Click
Oct23 230706 2.721 2.769 2.674 2.690 -0.040 36,500 111,020 -1,100 Hover/Click
Nov23 230706 3.127 3.163 3.078 3.099 -0.030 20,208 87,719 -91 Hover/Click
Dec23 230706 3.551 3.593 3.520 3.538 -0.017 10,102 45,550 +1,055 Hover/Click
Jan24 230706 3.772 3.819 3.752 3.774 -0.009 12,091 79,407 +18 Hover/Click
Feb24 230706 3.704 3.751 3.686 3.703 -0.015 4,132 36,956 +12 Hover/Click
Mar24 230706 3.441 3.482 3.424 3.438 -0.016 6,418 67,244 +415 Hover/Click
Apr24 230706 3.144 3.184 3.127 3.143 -0.006 4,854 63,389 +221 Hover/Click
May24 230706 3.119 3.172 3.114 3.129 -0.004 1,900 30,419 +344 Hover/Click
Jun24 230706 3.215 3.269 3.210 3.231 +0.003 683 14,276 -98 Hover/Click
Jul24 230706 3.318 3.372 3.316 3.345 +0.015 1,726 13,421 +29 Hover/Click
Aug24 230706 3.388 3.423 3.361 3.393 +0.017 973 13,196 +201 Hover/Click
Sep24 230706 3.349 3.390 3.334 3.369 +0.021 400 12,576 -17 Hover/Click
Oct24 230706 3.421 3.465 3.406 3.446 +0.025 1,670 37,381 -65 Hover/Click
Nov24 230706 3.783 3.790 3.735 3.776 +0.035 1,109 14,183 -63 Hover/Click
Total Volume and Open Interest 288,228 1,241,845 +426  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230706 76.70 77.09 75.03 76.52 -0.13 293,737 513,089 -13,790 Hover/Click
Oct23 230706 76.46 76.77 74.78 76.22 -0.19 152,983 359,787 +14,347 Hover/Click
Nov23 230706 76.09 76.40 74.45 75.84 -0.25 76,201 204,658 +6,696 Hover/Click
Dec23 230706 75.79 76.04 74.14 75.47 -0.31 120,235 295,184 -906 Hover/Click
Jan24 230706 75.46 75.68 73.82 75.11 -0.35 30,947 92,270 +3,623 Hover/Click
Feb24 230706 75.14 75.34 73.50 74.76 -0.40 23,013 89,797 +326 Hover/Click
Mar24 230706 74.82 75.01 73.22 74.46 -0.42 20,890 77,999 +1,576 Hover/Click
Apr24 230706 74.37 74.74 72.99 74.19 -0.44 5,730 24,438 +312 Hover/Click
May24 230706 74.10 74.50 72.77 73.93 -0.46 4,277 29,709 +161 Hover/Click
Jun24 230706 74.09 74.28 72.54 73.69 -0.46 28,716 107,203 +856 Hover/Click
Jul24 230706 73.77 73.97 72.42 73.44 -0.47 1,995 21,347 +504 Hover/Click
Aug24 230706 73.63 73.72 72.39 73.20 -0.48 1,624 17,147 +151 Hover/Click
Sep24 230706 72.96 72.96 72.96 72.96 -0.48 2,020 27,503 +139 Hover/Click
Oct24 230706 72.72 72.72 72.72 72.72 -0.48 296 14,224 +118 Hover/Click
Total Volume and Open Interest 802,183 2,211,238 +14,196  
Gas Oil(ICE) Weekly Monthly
Jul23 230706 738.00 740.00 716.25 720.50 -18.50 31,412 46,777 -5,984 Hover/Click
Aug23 230706 719.75 722.25 702.25 707.25 -13.25 103,059 146,661 -1,235 Hover/Click
Sep23 230706 714.75 717.25 698.75 703.25 -12.50 61,423 92,060 +924 Hover/Click
Oct23 230706 712.75 715.75 697.50 702.25 -11.75 29,164 87,673 +2,306 Hover/Click
Nov23 230706 707.50 710.00 692.75 697.00 -11.75 18,974 43,906 +1,488 Hover/Click
Dec23 230706 701.50 702.25 685.00 689.25 -12.25 44,128 104,680 +312 Hover/Click
Jan24 230706 698.50 698.75 682.50 686.50 -12.50 4,438 26,696 +125 Hover/Click
Feb24 230706 693.25 697.25 680.75 684.25 -12.75 2,919 17,247 +424 Hover/Click
Mar24 230706 690.50 694.50 678.00 681.50 -12.50 4,308 32,622 +433 Hover/Click
Apr24 230706 688.50 691.25 675.00 678.50 -12.25 419 12,133 -37 Hover/Click
Total Volume and Open Interest 308,470 711,650 -411  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230706 71.94 72.35 70.23 71.80 +0.01 48,367 68,197 -2,385 Hover/Click
Sep23 230706 72.01 72.37 70.30 71.79 -0.09 68,042 99,604 +514 Hover/Click
Oct23 230706 71.72 72.12 70.18 71.56 -0.16 48,538 55,311 +1,031 Hover/Click
Nov23 230706 71.47 71.77 69.94 71.28 -0.22 26,584 27,245 -1,643 Hover/Click
Dec23 230706 71.30 71.55 69.74 70.99 -0.26 24,321 78,371 -2,206 Hover/Click
Jan24 230706 71.10 71.10 69.62 70.69 -0.29 4,637 14,152 +486 Hover/Click
Feb24 230706 69.97 70.38 69.54 70.38 -0.32 1,408 7,780 -45 Hover/Click
Mar24 230706 70.02 70.10 69.26 70.10 -0.34 3,786 13,320 +1,408 Hover/Click
Apr24 230706 69.82 69.82 69.82 69.82 -0.35 1,182 5,348 +752 Hover/Click
May24 230706 69.55 69.55 69.55 69.55 -0.35 412 3,726 +240 Hover/Click
Jun24 230706 69.22 69.26 68.18 69.26 -0.37 4,063 35,135 +311 Hover/Click
Jul24 230706 68.96 68.96 68.96 68.96 -0.37 46 4,613 -26 Hover/Click
Aug24 230706 68.66 68.66 68.66 68.66 -0.38 8 3,989 +0 Hover/Click
Sep24 230706 68.35 68.35 68.35 68.35 -0.39 191 8,954 -2 Hover/Click
Oct24 230706 68.08 68.08 68.08 68.08 -0.39 0 1,962 +0 Hover/Click
Nov24 230706 67.82 67.82 67.82 67.82 -0.39 25 3,009 +25 Hover/Click
Total Volume and Open Interest 235,762 518,826 -1,326  
US Dollar Index(ICE) Weekly Monthly
Sep23 230706 103.025 103.275 102.605 102.868 -0.168 11,659 25,708 -406 Hover/Click
Dec23 230706 102.400 102.550 102.400 102.543 -0.167 4 429 -1 Hover/Click
Mar24 230706 102.188 102.188 102.188 102.188 -0.168 0 3 +0 Hover/Click
Total Volume and Open Interest 11,663 26,140 -407  
Australian Dollar(CME) Weekly Monthly
Sep23 230706 66.69 67.05 66.14 66.41 -0.29 115,238 154,272 +1,944 Hover/Click
Dec23 230706 66.83 67.19 66.31 66.57 -0.30 112 701 +13 Hover/Click
Mar24 230706 66.69 66.69 66.69 66.69 -0.31 0 90 +0 Hover/Click
Total Volume and Open Interest 115,632 155,609 +1,865  
British Pound(CME) Weekly Monthly
Sep23 230706 127.06 127.84 126.76 127.43 +0.45 114,010 208,838 +1,211 Hover/Click
Dec23 230706 126.91 127.68 126.63 127.30 +0.45 283 11,373 +60 Hover/Click
Mar24 230706 127.08 127.08 127.08 127.08 +0.43 1 224 -1 Hover/Click
Total Volume and Open Interest 114,880 222,494 +1,473  
Canadian Dollar(CME) Weekly Monthly
Sep23 230706 75.38 75.42 74.86 74.95 -0.43 90,238 150,572 -1,184 Hover/Click
Dec23 230706 75.43 75.50 74.98 75.05 -0.43 372 3,329 +12 Hover/Click
Mar24 230706 75.16 75.16 75.16 75.16 -0.43 1 300 +1 Hover/Click
Jun24 230706 75.21 75.65 75.17 75.21 -0.43 2 68 -2 Hover/Click
Total Volume and Open Interest 90,799 155,065 -1,219  
Japanese Yen(CME) Weekly Monthly
Sep23 230706 69.95 70.44 69.90 70.15 +0.22 229,714 261,764 +1,900 Hover/Click
Dec23 230706 70.99 71.42 70.99 71.18 +0.22 17 532 +6 Hover/Click
Mar24 230706 72.30 72.30 72.30 72.30 +0.25 4 57 +0 Hover/Click
Total Volume and Open Interest 230,465 267,000 +1,934  
Swiss Franc(CME) Weekly Monthly
Sep23 230706 112.12 112.56 111.96 112.44 +0.33 25,070 40,744 +567 Hover/Click
Dec23 230706 113.43 113.62 113.08 113.54 +0.32 3 337 +0 Hover/Click
Mar24 230706 114.68 114.73 114.27 114.68 +0.34 0 75 +0 Hover/Click
Total Volume and Open Interest 25,073 41,206 +567  
EuroFX(CME) Weekly Monthly
Sep23 230706 108.95 109.41 108.72 109.20 +0.26 243,866 703,826 -9,821 Hover/Click
Dec23 230706 109.41 109.88 109.20 109.68 +0.27 575 7,608 +52 Hover/Click
Mar24 230706 109.93 110.23 109.80 110.23 +0.29 112 1,621 +8 Hover/Click
Total Volume and Open Interest 245,938 715,986 -9,941  
Mexican Peso(CME) Weekly Monthly
Sep23 230706 579.75 580.38 567.50 572.00 -7.00 47,079 242,162 +3,957 Hover/Click
Dec23 230706 562.38 570.25 558.75 562.38 -7.13 0 1 +0 Hover/Click
Total Volume and Open Interest 47,081 242,226 +3,957  
Brazilian Real(CME) Weekly Monthly
Aug23 230706 206.20 206.25 201.10 202.05 -3.25 8,015 47,877 +2  
Sep23 230706 204.65 204.80 199.95 200.90 -3.25 54 2,357 -11 Hover/Click
Oct23 230706 200.10 200.10 199.35 200.10 -3.30        
Nov23 230706 199.20 199.20 199.20 199.20 -3.35        
Total Volume and Open Interest 8,069 50,234 -9  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230706 125~160 125~170 123~190 124~010 -1~070 394,262 1,255,176 +12,311 Hover/Click
Dec23 230706 124~160 125~200 123~280 124~080 -1~070 12 55 +2 Hover/Click
Mar24 230706 124~100 124~100 124~100 124~100 -1~070       Hover/Click
Total Volume and Open Interest 394,274 1,255,231 +12,313  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230706 111~135 111~150 110~050 110~195 -0~240 1,640,832 4,751,451 +14,263 Hover/Click
Dec23 230706 112~010 112~015 110~270 111~070 -0~255 35 583 +9 Hover/Click
Mar24 230706 112~065 112~065 111~260 111~275 -0~255       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230706 106~192 106~200 105~194 106~036 -0~146 1,122,479 5,140,480 +59,884 Hover/Click
Dec23 230706 106~242 106~242 106~206 106~242 -0~146 0 14 +0 Hover/Click
Mar24 230706 107~126 107~126 107~126 107~126 -0~146       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230706 101~172 101~175 101~050 101~130 -0~036 496,693 3,710,665 +43,089 Hover/Click
Dec23 230706 102~061 102~061 101~242 101~292 -0~074 45 54 +43 Hover/Click
Mar24 230706 102~192 102~192 102~166 102~172 -0~074       Hover/Click
Total Volume and Open Interest 496,738 3,710,719 +43,132  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230706 94.605 94.605 94.550 94.565 -0.040 203,156 1,114,308 +934,473  
Dec23 230706 94.645 94.645 94.515 94.575 -0.060 321,848 1,169,312 +920,791  
Mar24 230706 94.840 94.855 94.660 94.770 -0.070 238,516 727,322 +565,826  
Jun24 230706 95.160 95.170 94.940 95.090 -0.065 218,858 704,448 +578,885  
Sep24 230706 95.520 95.535 95.280 95.460 -0.060 202,582 730,547 +634,038  
Dec24 230706 95.845 95.855 95.595 95.775 -0.065 238,275 726,122 +573,967  
Mar25 230706 96.075 96.085 95.830 95.985 -0.085 153,166 512,539 +426,129  
Jun25 230706 96.220 96.225 95.965 96.100 -0.110 150,656 456,041 +381,966  
Sep25 230706 96.305 96.310 96.055 96.170 -0.125 100,242 396,783 +358,591  
Dec25 230706 96.375 96.375 96.105 96.225 -0.140 103,947 318,272 +255,151  
Mar26 230706 96.430 96.430 96.165 96.270 -0.150 78,388 223,132 +177,859  
Jun26 230706 96.475 96.475 96.210 96.310 -0.160 70,135 165,443 +129,822  
Sep26 230706 96.515 96.515 96.255 96.345 -0.165 31,542 148,308 +129,261  
Dec26 230706 96.545 96.545 96.290 96.370 -0.165 34,455 170,376 +141,415  
Mar27 230706 96.560 96.560 96.330 96.390 -0.165 31,845 112,103 +89,199  
Jun27 230706 96.575 96.575 96.355 96.405 -0.160 31,467 113,162 +101,523  
Sep27 230706 96.570 96.570 96.365 96.410 -0.155 18,693 86,218 +81,748  
Dec27 230706 96.560 96.560 96.365 96.400 -0.150 22,787 122,277 +115,920  
Total Volume and Open Interest 377,328 1,629,945 +25,476  
Ultra T-Bond(CBOT)
Sep23 230706 134~21 134~23 132~10 132~26 -1~13 207,164 1,522,723 +839  
Dec23 230706 133~25 133~25 132~26 132~26 -1~13        
Mar24 230706 134~00 134~00 134~00 134~00 -1~08        
Total Volume and Open Interest 207,164 1,522,723 +839  
Ultra 10-Yr T-Note(CBOT)
Sep23 230706 117~110 117~120 115~275 116~080 -0~305 376,465 1,703,664 +4,242  
Dec23 230706 116~010 116~010 116~010 116~010 -0~305        
Mar24 230706 115~260 115~260 115~260 115~260 -0~305        
Total Volume and Open Interest 376,465 1,703,664 +4,242  
30 Day Federal Funds(CBOT)
Jul23 230706 94.893 94.893 94.887 94.890 -0.003 29,746 345,317 -2,994  
Aug23 230706 94.710 94.715 94.695 94.705 -0.005 52,889 313,732 -2,446  
Sep23 230706 94.695 94.695 94.665 94.680 -0.010 12,598 63,797 -1,049  
Oct23 230706 94.660 94.660 94.615 94.630 -0.030 42,638 217,732 +1,625  
Nov23 230706 94.595 94.595 94.530 94.555 -0.040 39,153 216,912 +10,411  
Dec23 230706 94.625 94.625 94.545 94.570 -0.050 5,561 50,559 +416  
Total Volume and Open Interest 275,369 1,433,041 +18,516  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230706 148.79 148.81 148.47 148.49 -0.30 688 18,049 +342 Hover/Click
Dec23 230706 148.39 148.39 148.39 148.39 -0.30       Hover/Click
Mar24 230706 148.39 148.39 148.39 148.39 -0.30       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230706 136.24 136.62 133.46 134.28 -2.72 74,392 200,710 +4,172  
Dec23 230706 133.94 133.94 133.94 133.94 -2.72 0 3 +0  
Mar24 230706 133.56 133.56 133.56 133.56 -2.72        
Total Volume and Open Interest 74,392 200,713 +200,713  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230706 132.55 132.65 130.97 131.19 -1.68 730,740 1,221,811 +32,569 Hover/Click
Dec23 230706 131.84 131.93 130.65 130.65 -1.64 92 125 +82 Hover/Click
Mar24 230706 130.67 130.67 130.67 130.67 -1.68       Hover/Click
Total Volume and Open Interest 730,832 1,221,936 +32,651  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230706 115.38 115.38 114.55 114.68 -0.76 481,553 1,374,503 +3,854 Hover/Click
Dec23 230706 116.04 116.04 116.04 116.04 -0.76 0 8 +0 Hover/Click
Mar24 230706 115.68 115.68 115.68 115.68 -0.76       Hover/Click
Total Volume and Open Interest 481,553 1,374,511 +1,374,511  
Euro-Schatz(EUREX)
Sep23 230706 104.79 104.79 104.57 104.64 -0.16 500,864 1,829,669 +82,454  
Dec23 230706 104.87 104.87 104.87 104.87 -0.17 0 7 +0  
Mar24 230706 104.47 104.47 104.47 104.47 -0.16        
Total Volume and Open Interest 500,864 1,829,676 +1,829,676  
3-Mth Euribor(EUREX)
Sep23 230706 96.080 96.080 96.080 96.080 -0.030 0 69 +0  
Dec23 230706 95.950 95.950 95.950 95.950 -0.075 0 19 +0  
Mar24 230706 95.950 95.950 95.950 95.950 -0.110 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230706 93~32 94~01 92~06 92~23 -1~20 164,096 515,143 +5,111 Hover/Click
Dec23 230706 92~31 92~31 92~31 92~31 -1~17       Hover/Click
Total Volume and Open Interest 164,096 515,143 +5,111  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230706 96.095 96.100 96.070 96.080 -0.020 126,738 617,166 +18,986  
Dec23 230706 96.005 96.005 95.930 95.950 -0.060 131,983 455,635 +1,419  
Mar24 230706 96.035 96.035 95.935 95.950 -0.090 118,424 481,021 -1,413  
Total Volume and Open Interest 944,558 3,667,566 +22,306  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230706 95.52 95.53 95.48 95.50 -0.02 35,444 229,076 +2,543  
Dec23 230706 95.35 95.36 95.23 95.25 -0.10 14,324 194,423 -122  
Mar24 230706 95.32 95.34 95.17 95.19 -0.13 12,090 152,268 -2,456  
Jun24 230706 95.36 95.40 95.20 95.22 -0.14 10,135 114,140 -1,337  
Sep24 230706 95.49 95.51 95.32 95.33 -0.15 6,951 101,735 -2,693  
Dec24 230706 95.67 95.69 95.48 95.49 -0.17 3,747 65,845 +130  
Mar25 230706 95.82 95.86 95.64 95.65 -0.17 2,889 40,055 +423  
Jun25 230706 95.98 96.00 95.78 95.79 -0.18 7,344 22,497 +2,945  
Sep25 230706 96.11 96.11 95.88 95.88 -0.19 895 1,276 +478  
Dec25 230706 96.16 96.18 95.93 95.93 -0.20 521 546 +360  
Total Volume and Open Interest 94,599 922,541 +416  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230706 96.01 96.04 95.87 95.88 -0.13 111,700 1,000,353 +2,512  
Dec23 230706 95.88 95.88 95.88 95.88 -0.13        
Total Volume and Open Interest 111,700 1,000,353 +2,512  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230706 96.03 96.07 95.89 95.90 -0.13 84,772 762,053 +863  
Dec23 230706 95.90 95.90 95.90 95.90 -0.13        
Total Volume and Open Interest 84,772 762,053 +863  
Gold(CMX) Weekly Monthly
Aug23 230706 1922.4 1934.0 1908.5 1915.4 -11.7 245,932 350,605 -577 Hover/Click
Oct23 230706 1943.0 1953.0 1927.6 1934.6 -11.6 1,973 13,949 +278 Hover/Click
Dec23 230706 1961.5 1972.8 1947.2 1954.1 -11.8 13,910 74,203 +5,453 Hover/Click
Feb24 230706 1982.3 1992.3 1967.6 1974.0 -11.9 436 7,015 -29 Hover/Click
Apr24 230706 2004.5 2009.9 1986.6 1993.2 -11.6 236 3,060 +38 Hover/Click
Jun24 230706 2022.2 2024.2 2011.6 2012.1 -11.5 48 1,685 -12 Hover/Click
Aug24 230706 2025.3 2029.7 2025.3 2029.7 -11.5 10 234 +0 Hover/Click
Oct24 230706 2046.7 2046.7 2046.7 2046.7 -11.3 6 44 -1 Hover/Click
Dec24 230706 2082.1 2082.1 2064.4 2064.4 -11.3 21 742 -8 Hover/Click
Feb25 230706 2082.1 2082.1 2082.1 2082.1 -11.3       Hover/Click
Apr25 230706 2100.6 2100.6 2100.6 2100.6 -11.3       Hover/Click
Jun25 230706 2107.2 2107.2 2107.2 2107.2 -11.3 0 290 +0 Hover/Click
Total Volume and Open Interest 262,852 452,654 +4,591  
Silver(CMX) Weekly Monthly
Jul23 230706 2315.5 2324.0 2268.6 2268.6 -51.1 236 325 -276 Hover/Click
Sep23 230706 2335.5 2347.0 2272.0 2289.0 -51.2 81,910 102,649 +2,871 Hover/Click
Dec23 230706 2367.0 2378.5 2305.0 2321.5 -51.0 1,935 11,326 +340 Hover/Click
Mar24 230706 2409.5 2409.5 2344.5 2355.1 -50.6 324 1,816 -5 Hover/Click
May24 230706 2374.5 2375.6 2367.0 2375.6 -50.2 32 355 -6 Hover/Click
Jul24 230706 2394.5 2395.8 2393.5 2395.8 -51.2 28 220 +12 Hover/Click
Sep24 230706 2416.9 2416.9 2416.9 2416.9 -51.2 0 10 +0 Hover/Click
Total Volume and Open Interest 84,631 117,386 +2,965  
Platinum(NYMEX) Weekly Monthly
Jul23 230706 899.1 904.5 899.1 904.5 -13.6 59 106 -27 Hover/Click
Oct23 230706 924.0 931.0 899.0 909.7 -15.3 21,825 67,445 +178 Hover/Click
Jan24 230706 930.2 937.5 906.1 916.9 -15.0 219 1,694 +43 Hover/Click
Apr24 230706 937.6 942.3 914.6 924.7 -14.6 79 273 +15 Hover/Click
Total Volume and Open Interest 22,209 69,579 +196  
Palladium(NYMEX) Weekly Monthly
Sep23 230706 1250.50 1272.50 1221.50 1239.40 -18.50 2,419 14,259 -35 Hover/Click
Dec23 230706 1259.50 1259.50 1238.50 1250.80 -18.50 122 460 +62 Hover/Click
Mar24 230706 1265.00 1265.00 1252.00 1262.60 -18.60 5 89 +2 Hover/Click
Total Volume and Open Interest 2,546 14,810 +29  
Copper(CMX) Weekly Monthly
Jul23 230706 374.30 374.65 371.10 372.00 -3.35 652 3,349 -171 Hover/Click
Sep23 230706 376.15 377.60 372.25 373.45 -3.40 70,903 115,835 +1,904 Hover/Click
Dec23 230706 377.95 379.25 374.05 375.40 -2.90 11,933 42,432 +998 Hover/Click
Mar24 230706 378.85 380.35 375.65 376.90 -2.40 4,086 16,693 +369 Hover/Click
May24 230706 381.00 381.00 376.70 377.80 -2.00 465 3,898 +40 Hover/Click
Total Volume and Open Interest 88,628 190,555 +3,184  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230706 34488 34495 33967 34131 -378 144,068 94,516 -361 Hover/Click
Dec23 230706 34791 34791 34279 34436 -380 36 271 -2 Hover/Click
Mar24 230706 34667 34667 34625 34667 -378 0 11 +0 Hover/Click
Jun24 230706 34692 34692 34692 34692 -374       Hover/Click
Total Volume and Open Interest 144,104 94,798 -363  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230706 34510 34510 33967 34131 -378 57,900 17,220 -95 Hover/Click
Dec23 230706 34758 34767 34281 34436 -380 199 447 +22 Hover/Click
Mar24 230706 34667 34667 34667 34667 -378 0 5 +0 Hover/Click
Jun24 230706 34692 34692 34692 34692 -374       Hover/Click
Total Volume and Open Interest 58,099 17,672 -73  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230706 4481.75 4483.50 4419.50 4447.00 -36.75 1,193,759 2,206,333 +12,037 Hover/Click
Dec23 230706 4530.25 4530.25 4467.75 4495.00 -37.00 1,481 11,834 +87 Hover/Click
Mar24 230706 4572.25 4572.25 4519.25 4545.25 -37.50 12 2,017 -1 Hover/Click
Jun24 230706 4597.00 4597.00 4581.75 4597.00 -37.00 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,195,252 2,223,127 +12,123  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230706 4482.00 4483.25 4419.25 4447.00 -36.75 603,752 162,846 -713 Hover/Click
Dec23 230706 4530.00 4531.75 4467.75 4495.00 -37.00 779 1,692 -39 Hover/Click
Mar24 230706 4564.50 4564.50 4520.50 4545.25 -37.50 5 267 -3 Hover/Click
Jun24 230706 4597.00 4597.00 4597.00 4597.00 -37.00 0 38 +0 Hover/Click
Total Volume and Open Interest 604,536 164,843 -755  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230706 15353.75 15366.00 15111.50 15238.00 -122.75 519,857 246,600 +3,774 Hover/Click
Dec23 230706 15548.00 15559.25 15305.75 15432.25 -123.50 1,042 5,670 -75 Hover/Click
Mar24 230706 15717.00 15717.00 15530.00 15629.00 -123.00 6 9 +2 Hover/Click
Total Volume and Open Interest 520,911 252,405 +3,707  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230706 15355.00 15365.75 15112.00 15238.00 -122.75 868,758 104,436 +1,756 Hover/Click
Dec23 230706 15555.50 15559.00 15305.75 15432.25 -123.50 2,565 1,693 +33 Hover/Click
Mar24 230706 15616.50 15629.00 15505.00 15629.00 -123.00 3 69 +2 Hover/Click
Total Volume and Open Interest 871,327 106,242 +1,792  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230706 2628.20 2628.90 2572.70 2598.30 -29.80 9,269 37,567 -136 Hover/Click
Dec23 230706 2614.60 2614.60 2605.10 2614.60 -28.60       Hover/Click
Mar24 230706 2633.90 2633.90 2633.90 2633.90 -28.60       Hover/Click
Total Volume and Open Interest 9,269 37,567 -136  
Volatility Index(CBOE)
Jul23 230706 15.26 17.95 15.25 16.17 +0.89 56,004 172,019 -6,361  
Aug23 230706 16.48 18.56 16.48 17.23 +0.77 40,394 122,714 +8,851  
Sep23 230706 17.60 19.22 17.60 18.22 +0.62 14,434 48,518 +1,846  
Oct23 230706 18.31 19.70 18.31 18.81 +0.51 7,060 25,865 +1,330  
Total Volume and Open Interest 126,800 413,740 +6,935  
S & P 600(CME)
Sep23 230706 1195.40 1195.40 1185.70 1195.40 -17.50        
Dec23 230706 1204.30 1204.30 1204.30 1204.30 -17.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230706 1886.60 1887.20 1835.00 1856.30 -31.70 192,920 516,705 +4,338 Hover/Click
Dec23 230706 1904.50 1904.50 1854.00 1874.40 -32.20 39 1,924 -5 Hover/Click
Mar24 230706 1894.00 1894.00 1876.30 1894.00 -31.60       Hover/Click
Total Volume and Open Interest 192,959 518,629 +4,333  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230706 1886.10 1887.20 1835.30 1856.30 -31.70 66,914 19,388 +740 Hover/Click
Dec23 230706 1903.70 1904.70 1853.90 1874.40 -32.20 137 245 +7 Hover/Click
Mar24 230706 1881.20 1894.00 1881.20 1894.00 -31.60 0 2 +0 Hover/Click
Total Volume and Open Interest 67,052 19,637 +748  
Nikkei 225(CME)
Sep23 230706 33170 33170 32280 32505 -665 12,629 16,479 +138  
Dec23 230706 32800 32810 32190 32395 -670 1 18 +0  
Total Volume and Open Interest 12,630 16,497 +138  
Nikkei 225(SGX) Weekly Monthly
Sep23 230706 33265 33275 32615 32725 -580 34,928 119,466 -1,656  
Dec23 230706 32810 32810 32500 32500 -580 1 9,294 +1  
Mar24 230706 32440 32440 32440 32440 -580 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230706 33230 33240 32610 32730 -590 704,990 368,012 -1,427  
Dec23 230706 33000 33005 32375 32500 -570 11,618 13,761 +222  
Mar24 230706 32995 32995 32315 32430 -580 832 3,134 +78  
Total Volume and Open Interest 754,108 514,903 +8,229  
Nikkei 225(JPX)
Sep23 230706 33230 33240 32610 32730 -590 52,109 201,996 -151  
Dec23 230706 32990 32990 32380 32500 -570 754 40,272 +13  
Mar24 230706 32870 32870 32380 32430 -580 10 4,439 -1  
Total Volume and Open Interest 52,876 289,377 -58  
Nikkei 225(CME) Yen
Sep23 230706 33115 33115 32220 32450 -670 43,472 57,420 +117  
Dec23 230706 32220 32220 32025 32220 -670 0 11 +0  
Mar24 230706 32170 32170 32170 32170 -670        
Total Volume and Open Interest 43,473 57,436 +118  
Nikkei 225(CME) e-Mini Yen
Sep23 230706 32450 32450 32450 32450 -670        
Dec23 230706 32220 32220 32220 32220 -670        
Mar24 230706 32170 32170 32170 32170 -670        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230706 7276.5 7281.5 7073.0 7091.0 -231.5 56,829 188,552 -5,563  
Aug23 230706 7200.0 7200.0 7099.0 7111.0 -232.0 11 11 -2  
Sep23 230706 7245.0 7245.0 7118.0 7131.0 -232.5 131 852 -28  
Dec23 230706 7182.5 7182.5 7182.5 7182.5 -233.0        
Mar24 230706 7245.0 7245.0 7245.0 7245.0 -234.0        
Jun24 230706 7155.5 7155.5 7155.5 7155.5 -235.0        
Total Volume and Open Interest 56,971 189,416 +189,416  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230706 19005 19022 18500 18542 -478 103,917 109,566 +1,126  
Aug23 230706 19035 19052 18561 18588 -480 1,016 327 -447  
Sep23 230706 19020 19030 18564 18579 -475 126 3,583 -2  
Total Volume and Open Interest 105,122 123,474 +627  
DAX(EUREX) Weekly Monthly
Sep23 230706 16016.0 16030.0 15600.0 15617.0 -425.0 54,000 73,527 +3,364  
Dec23 230706 16042.0 16042.0 15767.0 15767.0 -429.0 26 77 -2  
Mar24 230706 15929.0 15929.0 15929.0 15929.0 -433.0        
Total Volume and Open Interest 54,026 73,604 +3,362  
Mini-DAX(EUREX)
Sep23 230706 16017.0 16031.0 15601.0 15617.0 -425.0 31,939 10,882 +708  
Dec23 230706 16150.0 16150.0 15767.0 15767.0 -429.0 15 34 -4  
Mar24 230706 15929.0 15929.0 15929.0 15929.0 -433.0        
Total Volume and Open Interest 31,954 10,916 +704  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230706 4365 4371 4233 4239 -133 712,678 3,114,108 +90,728  
Dec23 230706 4378 4378 4264 4267 -133 33 73,044 -1  
Mar24 230706 4297 4297 4297 4297 -134 0 14,396 +0  
Total Volume and Open Interest 712,711 3,217,759 +3,217,759  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230706 11186 11198 10999 11002 -209 23,216 135,046 +2,705  
Dec23 230706 11036 11036 11036 11036 -209 0 653 +0  
Mar24 230706 10987 10987 10987 10987 -208 0 16 +0  
Total Volume and Open Interest 23,216 135,715 +135,715  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230706 7437.00 7438.50 7264.00 7273.00 -171.00 95,111 567,778 +1,133  
Dec23 230706 7421.00 7421.00 7341.50 7341.50 -170.50 36 126 +29  
Mar24 230706 7395.00 7395.00 7395.00 7395.00 -170.50 8 6 -2  
Total Volume and Open Interest 95,293 568,048 +1,298  
SPI 200(SFE) Weekly Monthly
Sep23 230706 7212.0 7215.0 7103.0 7120.0 -99.0 28,603 247,325 -551  
Dec23 230706 7163.0 7165.0 7156.0 7165.0 -99.0 1 492 +0  
Mar24 230706 7098.0 7098.0 7098.0 7098.0 -99.0        
Total Volume and Open Interest 28,604 248,080 -551  
FTSE MIB(ISE)
Sep23 230706 28200.00 28210.00 27510.00 27592.00 -745.00 12,890 89,678 +1,873  
Dec23 230706 28185.00 28220.00 27575.00 27627.00 -750.00 17 440 +8  
Mar24 230706 27522.00 27522.00 27522.00 27522.00 -750.00        
Total Volume and Open Interest 12,907 90,118 +1,881  
KOSPI 200(KFE)
Sep23 230706 340.75 340.80 337.70 338.10 -2.50 204,657 295,119 +9,872  
Dec23 230706 342.40 342.50 339.55 339.80 -2.70 259 24,801 +42  
Mar24 230706 340.25 340.25 339.00 339.00 -2.65 0 12,832 +135  
Total Volume and Open Interest 204,916 354,114 +354,114  
GSCI(CME) Weekly Monthly
Jul23 230706 544.70 545.95 538.10 543.80 +2.80 0 546 +0  
Aug23 230706 543.20 543.20 536.60 543.20 -0.30        
Sep23 230706 540.70 540.70 540.70 540.70 -5.30        
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

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!!!