Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230707 1523.50 1523.50 1480.00 1485.50 -40.25 507 644 -316 Hover/Click
Aug23 230707 1448.00 1451.75 1425.00 1427.75 -20.50 27,983 73,723 -2,695 Hover/Click
Sep23 230707 1359.00 1367.00 1336.25 1338.75 -19.50 14,193 49,143 +487 Hover/Click
Nov23 230707 1340.00 1343.25 1315.50 1317.75 -21.75 105,490 294,205 +1,594 Hover/Click
Jan24 230707 1347.00 1349.25 1322.50 1325.00 -21.75 15,176 58,600 +995 Hover/Click
Mar24 230707 1335.50 1338.50 1315.50 1317.00 -20.00 10,080 69,478 +823 Hover/Click
May24 230707 1329.25 1332.00 1311.50 1312.75 -18.25 6,040 36,680 +486 Hover/Click
Jul24 230707 1325.50 1328.75 1308.50 1310.00 -18.00 4,247 20,286 +1,005 Hover/Click
Aug24 230707 1297.00 1297.00 1286.50 1286.50 -18.00 55 1,167 +3 Hover/Click
Sep24 230707 1243.25 1243.25 1243.25 1243.25 -17.50 30 988 +4 Hover/Click
Nov24 230707 1239.75 1244.25 1226.50 1227.25 -16.50 1,393 11,205 +556 Hover/Click
Jan25 230707 1235.00 1235.00 1230.00 1230.00 -16.75 3 91 +0 Hover/Click
Mar25 230707 1220.00 1220.00 1220.00 1220.00 -16.75 0 5 +0 Hover/Click
May25 230707 1214.25 1214.25 1214.25 1214.25 -16.50 0 857 +0 Hover/Click
Total Volume and Open Interest 185,197 617,434 +2,942  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230707 411.60 412.90 409.00 409.60 -6.00 528 556 -403 Hover/Click
Aug23 230707 409.00 409.00 401.50 402.80 -5.40 20,196 79,005 -2,640 Hover/Click
Sep23 230707 402.00 402.00 394.50 396.20 -5.00 11,343 64,100 -754 Hover/Click
Oct23 230707 393.00 393.50 386.20 387.80 -5.40 8,607 43,552 +14 Hover/Click
Dec23 230707 391.90 392.30 384.70 386.30 -5.50 40,388 191,803 +737 Hover/Click
Jan24 230707 389.00 389.80 382.90 384.60 -4.80 8,923 42,976 +124 Hover/Click
Mar24 230707 382.70 382.80 377.80 379.00 -3.70 4,899 27,588 +819 Hover/Click
May24 230707 377.40 377.40 373.40 374.60 -2.80 3,108 15,559 +713 Hover/Click
Jul24 230707 376.70 377.80 372.60 374.40 -2.30 1,336 7,716 +346 Hover/Click
Aug24 230707 374.20 374.40 370.90 372.00 -2.10 156 1,926 -31 Hover/Click
Total Volume and Open Interest 99,751 479,887 -1,045  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230707 66.58 66.85 65.96 66.55 +0.60 126 998 -70 Hover/Click
Aug23 230707 63.00 63.54 62.19 62.57 -0.41 33,136 79,079 -3,624 Hover/Click
Sep23 230707 60.95 61.41 60.11 60.26 -0.60 22,604 58,887 -542 Hover/Click
Oct23 230707 59.72 60.28 58.72 58.90 -0.83 11,973 41,431 +1,100 Hover/Click
Dec23 230707 59.24 59.82 58.20 58.33 -0.91 61,275 182,472 +246 Hover/Click
Jan24 230707 58.86 59.45 57.81 57.92 -0.95 9,684 40,924 +1,746 Hover/Click
Mar24 230707 58.13 58.83 57.15 57.26 -0.97 7,767 32,367 +1,618 Hover/Click
May24 230707 57.29 58.14 56.44 56.54 -0.97 4,525 17,914 -889 Hover/Click
Jul24 230707 56.52 57.44 55.77 55.86 -0.96 1,247 22,292 +102 Hover/Click
Aug24 230707 55.47 56.66 55.06 55.11 -0.95 61 1,984 +5 Hover/Click
Total Volume and Open Interest 152,662 486,157 -300  
Canola(WCE) Weekly Monthly
Jul23 230707 753.6 753.6 753.6 753.6 -6.5 0 551 +0 Hover/Click
Nov23 230707 760.4 762.6 754.1 758.7 -3.4 23,106 146,283 -715 Hover/Click
Jan24 230707 763.0 766.3 756.9 762.4 -4.0 7,254 32,304 +974 Hover/Click
Mar24 230707 766.4 769.9 760.5 765.1 -4.9 1,136 15,437 +114 Hover/Click
May24 230707 768.0 771.9 763.8 766.9 -5.7 406 6,751 +52 Hover/Click
Jul24 230707 766.4 771.0 764.1 765.8 -6.3 81 4,220 +23 Hover/Click
Total Volume and Open Interest 31,995 206,763 +457  
Corn(CBOT) Weekly Monthly
Jul23 230707 567.00 571.75 560.00 560.50 -6.25 1,410 2,181 -701 Hover/Click
Sep23 230707 500.00 502.25 486.25 487.25 -11.75 101,908 447,126 -5,029 Hover/Click
Dec23 230707 507.00 509.50 493.50 494.50 -12.00 136,367 540,079 +9,097 Hover/Click
Mar24 230707 518.50 521.25 505.50 506.00 -12.25 26,038 122,130 +3,376 Hover/Click
May24 230707 525.25 527.50 512.50 513.25 -12.00 6,580 37,819 -17 Hover/Click
Jul24 230707 529.75 530.00 516.25 516.75 -11.25 8,604 62,818 +69 Hover/Click
Sep24 230707 507.75 509.25 500.50 500.75 -8.00 1,241 11,502 +120 Hover/Click
Dec24 230707 504.50 505.75 497.50 497.75 -7.25 4,413 44,329 +1,873 Hover/Click
Mar25 230707 514.25 514.25 506.50 507.25 -7.25 26 1,418 -1 Hover/Click
May25 230707 512.00 512.50 512.00 512.50 -6.75 0 71 +0 Hover/Click
Total Volume and Open Interest 286,648 1,271,877 +8,786  
Wheat(CBOT) Weekly Monthly
Jul23 230707 642.75 646.75 639.50 639.50 -7.50 194 316 -364 Hover/Click
Sep23 230707 656.75 662.00 643.75 649.50 -8.50 57,251 149,172 +778 Hover/Click
Dec23 230707 675.25 679.25 661.75 666.50 -10.00 23,187 85,890 +719 Hover/Click
Mar24 230707 691.00 694.75 678.00 682.00 -11.00 9,703 31,463 +395 Hover/Click
May24 230707 699.75 703.25 686.75 690.25 -11.25 4,662 10,139 -674 Hover/Click
Jul24 230707 701.50 705.25 690.50 693.50 -11.25 1,359 15,241 +235 Hover/Click
Total Volume and Open Interest 96,565 298,235 +1,103  
Wheat(KCBT) Weekly Monthly
Jul23 230707 837.00 837.00 817.50 817.50 -25.75 95 237 -94 Hover/Click
Sep23 230707 840.00 844.00 815.75 818.25 -25.50 24,993 76,252 -669 Hover/Click
Dec23 230707 841.75 845.75 817.25 819.50 -25.25 13,042 44,461 -20 Hover/Click
Mar24 230707 834.00 841.25 813.00 815.25 -25.00 6,697 22,147 +726 Hover/Click
May24 230707 815.75 829.50 803.75 805.50 -23.50 1,437 3,101 -235 Hover/Click
Jul24 230707 789.75 796.75 773.00 776.25 -21.75 529 3,475 -66 Hover/Click
Sep24 230707 783.25 783.25 767.50 770.50 -21.25 211 875 +83 Hover/Click
Total Volume and Open Interest 47,064 151,373 -264  
Wheat(MGE) Weekly Monthly
Jul23 230707 848.50 848.50 848.50 848.50 -5.25 9 16 +0 Hover/Click
Sep23 230707 855.00 863.50 843.00 847.75 -10.25 5,797 27,524 -467 Hover/Click
Dec23 230707 857.25 870.50 851.00 854.50 -10.25 1,149 13,400 -10 Hover/Click
Mar24 230707 863.75 874.25 858.50 859.50 -11.00 166 3,576 -75 Hover/Click
May24 230707 855.25 855.25 855.25 855.25 -12.75 18 240 +1 Hover/Click
Jul24 230707 831.00 831.00 831.00 831.00 -9.00 8 122 +0 Hover/Click
Total Volume and Open Interest 7,153 45,194 -551  
Oats(CBOT) Weekly Monthly
Jul23 230707 414.00 416.75 406.25 406.25 -10.50 2 1 -36 Hover/Click
Sep23 230707 431.25 431.75 418.25 419.25 -10.00 326 1,233 -52 Hover/Click
Dec23 230707 440.00 446.50 431.50 432.75 -9.00 967 2,056 -38 Hover/Click
Mar24 230707 452.00 452.00 443.25 443.25 -8.75 60 265 +12 Hover/Click
Total Volume and Open Interest 1,356 3,568 -114  
Rough Rice(CBOT) Weekly Monthly
Jul23 230707 18.50 18.75 18.43 18.68 +0.05 11 184 -22 Hover/Click
Sep23 230707 15.11 15.15 14.94 15.00 -0.14 384 7,271 +7 Hover/Click
Nov23 230707 15.23 15.23 15.05 15.06 -0.16 23 933 -4 Hover/Click
Jan24 230707 15.24 15.24 15.24 15.24 -0.16 0 78 +0 Hover/Click
Total Volume and Open Interest 418 8,469 -19  
Live Cattle(CME) Weekly Monthly
Aug23 230707 174.735 177.200 174.300 177.000 +2.420 27,258 129,294 -3,823 Hover/Click
Oct23 230707 177.435 179.485 177.250 179.380 +1.945 16,393 96,307 +1,335 Hover/Click
Dec23 230707 181.500 183.300 181.380 183.185 +1.555 8,034 59,747 +417 Hover/Click
Feb24 230707 185.000 186.800 185.000 186.750 +1.315 5,887 27,193 +38 Hover/Click
Apr24 230707 187.350 188.750 187.350 188.650 +0.850 4,436 16,117 +959 Hover/Click
Jun24 230707 180.850 181.750 180.830 181.450 +0.515 1,286 12,798 -77 Hover/Click
Total Volume and Open Interest 63,599 345,952 -1,059  
Feeder Cattle(CME) Weekly Monthly
Aug23 230707 242.600 245.785 242.600 245.435 +3.150 8,560 26,210 -1,137 Hover/Click
Sep23 230707 245.900 248.830 245.735 248.600 +3.270 4,527 12,157 +122 Hover/Click
Oct23 230707 247.750 250.535 247.535 250.235 +3.105 2,860 7,485 +52 Hover/Click
Nov23 230707 248.300 250.985 248.200 250.600 +2.800 1,999 7,339 +206 Hover/Click
Jan24 230707 246.800 249.100 246.800 248.750 +2.400 460 4,790 +2 Hover/Click
Mar24 230707 247.500 249.650 247.380 249.330 +2.145 170 1,770 +26 Hover/Click
Apr24 230707 250.250 252.300 250.250 251.985 +1.985 67 752 +15 Hover/Click
Total Volume and Open Interest 18,666 60,887 -700  
Lean Hogs(CME) Weekly Monthly
Jul23 230707 99.550 99.650 98.100 99.000 -1.050 9,532 12,704 -1,458 Hover/Click
Aug23 230707 96.580 96.680 94.750 95.150 -1.980 34,286 68,452 -1,922 Hover/Click
Oct23 230707 81.480 82.180 80.550 81.380 -0.320 21,989 46,274 +940 Hover/Click
Dec23 230707 75.600 76.600 75.300 76.030 +0.030 13,262 35,416 +1,952 Hover/Click
Feb24 230707 79.880 80.800 79.700 80.350 +0.100 6,150 20,708 +830 Hover/Click
Apr24 230707 85.000 85.830 84.630 85.150 -0.300 3,030 11,780 +682 Hover/Click
May24 230707 88.680 89.430 88.530 88.830 -0.120 71 593 +37  
Jun24 230707 95.630 96.180 94.730 95.250 -0.600 835 3,842 +211 Hover/Click
Total Volume and Open Interest 89,237 200,709 +1,289  
Class III Milk(CME) Weekly Monthly
Jul23 230707 13.89 13.94 13.80 13.90 -0.07 392 6,997 +12 Hover/Click
Aug23 230707 14.36 14.55 14.21 14.52 +0.15 335 7,380 +143 Hover/Click
Sep23 230707 15.60 15.64 15.39 15.62 +0.01 201 3,930 +59 Hover/Click
Oct23 230707 16.60 16.69 16.48 16.68 +0.08 45 2,225 +18 Hover/Click
Nov23 230707 17.34 17.34 17.25 17.31 -0.04 34 1,693 +12 Hover/Click
Dec23 230707 17.45 17.48 17.35 17.44 -0.01 27 1,413 +13 Hover/Click
Jan24 230707 17.53 17.53 17.44 17.44 -0.11 11 474 +11 Hover/Click
Feb24 230707 17.62 17.62 17.62 17.62 unch 2 412 -1 Hover/Click
Mar24 230707 17.61 17.62 17.61 17.61 unch 0 411 +0 Hover/Click
Apr24 230707 17.61 17.61 17.61 17.61 unch 0 277 +0 Hover/Click
May24 230707 17.74 17.74 17.74 17.74 -0.05 0 276 +0 Hover/Click
Jun24 230707 17.75 17.75 17.75 17.75 unch 2 275 +1 Hover/Click
Jul24 230707 17.90 17.90 17.89 17.90 unch 7 95 +3 Hover/Click
Total Volume and Open Interest 1,060 26,131 +275  
Cocoa(ICE) Weekly Monthly
Jul23 230707 3290 3290 3274 3274 -3 0 314 +0 Hover/Click
Sep23 230707 3309 3342 3291 3310 -3 19,544 155,516 -34 Hover/Click
Dec23 230707 3322 3353 3304 3322 -3 9,851 107,057 -156 Hover/Click
Mar24 230707 3292 3325 3280 3300 +1 3,468 52,882 +59 Hover/Click
May24 230707 3262 3295 3252 3274 +3 859 14,725 +188 Hover/Click
Jul24 230707 3238 3260 3227 3246 +3 419 9,443 +221 Hover/Click
Sep24 230707 3200 3223 3194 3215 +3 119 4,674 +45 Hover/Click
Total Volume and Open Interest 34,281 346,443 +323  
Coffee "C"(ICE) Weekly Monthly
Jul23 230707 165.00 165.00 162.80 162.80 +0.45 49 156 -64 Hover/Click
Sep23 230707 160.50 162.40 158.05 160.90 +0.45 23,969 96,148 +889 Hover/Click
Dec23 230707 160.00 161.30 157.35 160.05 +0.40 10,487 47,074 +508 Hover/Click
Mar24 230707 160.55 161.80 158.05 160.70 +0.45 4,477 22,835 +604 Hover/Click
May24 230707 161.55 162.80 159.50 161.85 +0.30 2,243 10,020 +182 Hover/Click
Jul24 230707 163.35 163.90 160.90 163.10 +0.20 1,122 5,002 +186 Hover/Click
Total Volume and Open Interest 43,166 189,599 +2,532  
Orange Juice(ICE) Weekly Monthly
Jul23 230707 295.00 296.40 295.00 295.90 +7.85 15 249 -4 Hover/Click
Sep23 230707 267.10 273.75 264.90 271.40 +7.65 1,453 7,418 +99 Hover/Click
Nov23 230707 260.45 262.50 260.00 261.65 +3.60 257 820 -47 Hover/Click
Jan24 230707 258.00 259.25 258.00 258.90 +3.35 146 418 +100 Hover/Click
Mar24 230707 254.25 254.25 254.25 254.25 +1.55 0 19 +0 Hover/Click
May24 230707 244.80 244.80 244.80 244.80 +1.55 0 7 +0 Hover/Click
Total Volume and Open Interest 1,871 8,931 +148  
Sugar #11(ICE) Weekly Monthly
Oct23 230707 23.15 23.83 23.11 23.53 +0.28 49,485 389,557 -990 Hover/Click
Mar24 230707 23.22 23.90 23.17 23.62 +0.32 22,170 209,088 +1,707 Hover/Click
May24 230707 21.96 22.47 21.88 22.26 +0.25 8,330 89,956 +1,375 Hover/Click
Jul24 230707 21.23 21.68 21.17 21.49 +0.20 5,032 94,877 +906 Hover/Click
Oct24 230707 20.78 21.14 20.72 20.99 +0.17 2,551 42,350 +632 Hover/Click
Mar25 230707 20.53 20.90 20.53 20.76 +0.13 1,278 24,237 +174 Hover/Click
May25 230707 19.51 19.75 19.51 19.71 +0.11 315 6,367 +55 Hover/Click
Jul25 230707 19.00 19.18 19.00 19.15 +0.07 369 6,362 +58 Hover/Click
Oct25 230707 19.06 19.06 19.03 19.03 +0.06 358 4,909 +259 Hover/Click
Total Volume and Open Interest 90,020 871,389 +4,265  
London Cocoa(LCE) Weekly Monthly
Jul23 230707 2812 2833 2801 2812 unch 1,895 6,128 -1,573 Hover/Click
Sep23 230707 2602 2603 2569 2581 -20 9,092 93,637 +150 Hover/Click
Dec23 230707 2546 2551 2518 2529 -18 5,684 60,486 -589 Hover/Click
Mar24 230707 2490 2494 2463 2473 -17 5,849 100,374 +217 Hover/Click
May24 230707 2440 2453 2425 2433 -17 2,413 30,114 -982 Hover/Click
Jul24 230707 2410 2418 2393 2402 -18 1,027 13,629 +97 Hover/Click
Sep24 230707 2385 2393 2367 2376 -20 621 6,747 +52 Hover/Click
Total Volume and Open Interest 26,936 317,799 -2,620  
London Sugar(LCE) Weekly Monthly
Aug23 230707 657.80 671.50 657.80 666.10 +8.80 5,523 12,751 -2,859 Hover/Click
Oct23 230707 646.20 658.50 645.80 654.10 +7.00 7,914 30,030 +337 Hover/Click
Dec23 230707 638.80 651.30 638.70 646.40 +6.20 2,214 18,124 -302 Hover/Click
Mar24 230707 632.40 644.20 631.70 639.70 +6.50 884 10,091 -47 Hover/Click
May24 230707 624.00 634.10 623.30 629.60 +6.10 340 7,040 +68 Hover/Click
Total Volume and Open Interest 17,530 84,914 -2,302  
Cotton(ICE) Weekly Monthly
Jul23 230707 81.20 81.20 81.20 81.20 -1.68 0 1 +0 Hover/Click
Oct23 230707 83.10 84.12 81.19 81.31 -1.82 56 130 +42 Hover/Click
Dec23 230707 80.00 81.43 79.55 81.17 +1.29 13,820 123,460 +199 Hover/Click
Mar24 230707 79.98 81.21 79.52 80.98 +1.19 3,426 25,931 -116 Hover/Click
May24 230707 80.40 81.24 79.76 81.04 +1.08 886 7,090 +26 Hover/Click
Jul24 230707 79.96 81.20 79.96 81.04 +0.93 277 5,600 +15 Hover/Click
Total Volume and Open Interest 18,675 172,150 +277  
Crude Oil(NYM) Weekly Monthly
Aug23 230707 71.89 73.92 71.19 73.86 +2.06 395,381 304,951 -8,337 Hover/Click
Sep23 230707 71.85 73.82 71.22 73.77 +1.98 217,749 313,806 +2,133 Hover/Click
Oct23 230707 71.60 73.48 71.01 73.44 +1.88 113,170 174,837 -1,556 Hover/Click
Nov23 230707 71.23 73.11 70.77 73.05 +1.77 56,035 80,186 -3,720 Hover/Click
Dec23 230707 71.02 72.70 70.50 72.66 +1.68 94,507 209,781 -690 Hover/Click
Jan24 230707 70.68 72.30 70.23 72.26 +1.57 23,848 59,376 +404 Hover/Click
Feb24 230707 70.34 71.90 70.12 71.87 +1.49 11,186 30,898 +562 Hover/Click
Mar24 230707 70.18 71.53 69.72 71.50 +1.40 15,734 61,678 -972 Hover/Click
Apr24 230707 70.13 71.15 69.68 71.15 +1.33 2,239 23,985 -295 Hover/Click
May24 230707 69.52 70.80 69.52 70.80 +1.25 2,576 20,104 -20 Hover/Click
Jun24 230707 69.20 70.48 68.87 70.46 +1.20 21,551 117,478 +918 Hover/Click
Jul24 230707 69.34 70.10 68.89 70.10 +1.14 1,348 20,703 -22 Hover/Click
Aug24 230707 69.50 69.73 69.50 69.73 +1.07 869 15,049 -60 Hover/Click
Sep24 230707 69.13 69.60 68.29 69.39 +1.04 3,050 37,466 -228 Hover/Click
Oct24 230707 69.06 69.06 69.06 69.06 +0.98 205 13,104 -49 Hover/Click
Nov24 230707 68.75 68.75 68.75 68.75 +0.93 127 16,892 +0 Hover/Click
Total Volume and Open Interest 991,213 1,808,544 -12,377  
e-miNY Crude Oil(NYM)
Aug23 230707 71.850 73.925 71.200 73.850 +2.050 16,172 2,256 -236  
Sep23 230707 71.800 73.800 71.225 73.775 +1.975 1,337 863 -1  
Oct23 230707 72.100 73.450 71.050 73.450 +1.900 82 119 +31  
Nov23 230707 71.675 73.050 70.800 73.050 +1.775 11 24 -1  
Dec23 230707 70.925 72.675 70.525 72.650 +1.650 152 444 +40  
Jan24 230707 70.725 72.275 70.275 72.250 +1.550 12 30 -1  
Feb24 230707 70.600 71.875 70.300 71.875 +1.500 5 15 +0  
Mar24 230707 71.500 71.500 71.500 71.500 +1.400 4 9 +1  
Apr24 230707 71.150 71.150 71.150 71.150 +1.325 0 3 +0  
May24 230707 70.800 70.800 70.800 70.800 +1.250        
Total Volume and Open Interest 17,780 3,883 -166  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230707 248.64 256.28 248.07 255.91 +7.97 46,643 66,972 -784 Hover/Click
Sep23 230707 247.62 254.56 246.88 254.20 +7.35 36,884 52,482 +3,763 Hover/Click
Oct23 230707 246.60 253.16 246.20 252.89 +6.62 19,740 37,173 -1,006 Hover/Click
Nov23 230707 246.39 251.70 245.23 251.51 +6.10 10,178 29,046 +666 Hover/Click
Dec23 230707 244.52 250.21 243.90 250.04 +5.72 13,624 42,896 +747 Hover/Click
Jan24 230707 243.54 249.13 243.14 249.01 +5.43 4,928 14,672 +10 Hover/Click
Feb24 230707 242.44 247.72 241.85 247.66 +5.19 3,234 7,623 +230 Hover/Click
Mar24 230707 241.71 245.64 239.99 245.61 +4.97 3,361 12,653 +428 Hover/Click
Apr24 230707 237.91 242.86 237.83 242.86 +4.74 947 7,212 +152 Hover/Click
May24 230707 240.00 240.97 240.00 240.97 +4.54 394 3,489 +4 Hover/Click
Jun24 230707 235.86 239.63 234.49 239.53 +4.42 939 15,937 -1 Hover/Click
Jul24 230707 234.45 238.99 233.90 238.91 +4.30 107 1,769 +24 Hover/Click
Aug24 230707 238.56 238.56 238.56 238.56 +4.27 57 1,064 -13 Hover/Click
Sep24 230707 238.30 238.30 238.30 238.30 +4.24 43 1,716 -12 Hover/Click
Total Volume and Open Interest 141,424 310,264 +4,222  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230707 255.34 259.91 253.87 258.93 +4.55 58,974 88,727 -1,350 Hover/Click
Sep23 230707 247.08 251.36 245.71 250.89 +4.81 54,722 82,839 +814 Hover/Click
Oct23 230707 223.21 227.81 222.14 227.68 +4.82 28,862 50,947 +685 Hover/Click
Nov23 230707 217.95 221.48 215.91 221.34 +4.68 12,125 28,296 +1,886 Hover/Click
Dec23 230707 213.48 217.14 211.68 217.05 +4.51 9,406 24,015 -73 Hover/Click
Jan24 230707 210.99 215.35 209.90 215.15 +4.44 4,277 21,208 +877 Hover/Click
Feb24 230707 211.23 215.17 209.87 215.07 +4.47 2,973 7,471 -405 Hover/Click
Mar24 230707 211.96 216.12 211.07 216.12 +4.50 1,326 7,411 +380 Hover/Click
Apr24 230707 229.29 232.90 228.22 232.90 +4.29 350 3,298 +69 Hover/Click
May24 230707 228.31 232.51 228.16 232.51 +4.08 222 1,338 -17 Hover/Click
Total Volume and Open Interest 174,007 326,026 +2,977  
e-miNY RBOB Gasoline(NYM)
Aug23 230707 258.93 258.93 258.93 258.93 +4.55 0 2 +0  
Sep23 230707 250.89 250.89 250.89 250.89 +4.81        
Oct23 230707 227.68 227.68 227.68 227.68 +4.82        
Nov23 230707 221.34 221.34 221.34 221.34 +4.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230707 2.635 2.675 2.536 2.582 -0.027 109,301 166,887 +1,050 Hover/Click
Sep23 230707 2.623 2.665 2.526 2.570 -0.029 53,430 287,642 +2,537 Hover/Click
Oct23 230707 2.711 2.753 2.618 2.660 -0.030 37,340 106,299 -4,721 Hover/Click
Nov23 230707 3.120 3.152 3.023 3.073 -0.026 16,513 86,828 -891 Hover/Click
Dec23 230707 3.556 3.581 3.474 3.516 -0.022 7,702 45,728 +178 Hover/Click
Jan24 230707 3.800 3.819 3.706 3.752 -0.022 11,273 80,229 +822 Hover/Click
Feb24 230707 3.726 3.747 3.639 3.682 -0.021 2,977 36,813 -143 Hover/Click
Mar24 230707 3.466 3.482 3.385 3.416 -0.022 6,775 67,558 +314 Hover/Click
Apr24 230707 3.173 3.188 3.098 3.127 -0.016 8,625 63,065 -324 Hover/Click
May24 230707 3.141 3.172 3.084 3.118 -0.011 4,620 30,663 +244 Hover/Click
Jun24 230707 3.239 3.271 3.187 3.216 -0.015 1,399 14,685 +409 Hover/Click
Jul24 230707 3.351 3.382 3.300 3.336 -0.009 3,087 14,022 +601 Hover/Click
Aug24 230707 3.404 3.430 3.349 3.383 -0.010 2,094 12,605 -591 Hover/Click
Sep24 230707 3.376 3.404 3.329 3.358 -0.011 974 12,645 +69 Hover/Click
Oct24 230707 3.449 3.480 3.399 3.433 -0.013 2,547 37,145 -236 Hover/Click
Nov24 230707 3.781 3.809 3.737 3.768 -0.008 870 13,657 -526 Hover/Click
Total Volume and Open Interest 273,057 1,241,020 -825  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230707 76.52 78.54 76.03 78.47 +1.95 333,875 497,762 -15,327 Hover/Click
Oct23 230707 76.22 78.15 75.75 78.08 +1.86 182,815 373,574 +13,787 Hover/Click
Nov23 230707 75.82 77.68 75.39 77.62 +1.78 97,464 214,799 +10,141 Hover/Click
Dec23 230707 75.43 77.23 75.03 77.17 +1.70 158,473 297,411 +2,227 Hover/Click
Jan24 230707 75.09 76.79 74.68 76.73 +1.62 40,698 92,924 +654 Hover/Click
Feb24 230707 74.78 76.36 74.34 76.32 +1.56 39,965 92,111 +2,314 Hover/Click
Mar24 230707 74.47 76.01 74.06 75.96 +1.50 39,147 81,335 +3,336 Hover/Click
Apr24 230707 74.38 75.66 73.81 75.64 +1.45 14,089 26,456 +2,018 Hover/Click
May24 230707 74.20 75.36 73.58 75.34 +1.41 9,327 32,529 +2,820 Hover/Click
Jun24 230707 73.63 75.09 73.36 75.05 +1.36 38,898 108,636 +1,433 Hover/Click
Jul24 230707 73.94 74.79 73.30 74.76 +1.32 2,372 20,936 -411 Hover/Click
Aug24 230707 73.24 74.49 73.24 74.47 +1.27 3,237 17,979 +832 Hover/Click
Sep24 230707 74.18 74.18 74.18 74.18 +1.22 2,991 27,800 +297 Hover/Click
Oct24 230707 73.90 73.90 73.90 73.90 +1.18 524 14,405 +181 Hover/Click
Total Volume and Open Interest 1,018,326 2,236,326 +25,088  
Gas Oil(ICE) Weekly Monthly
Jul23 230707 732.75 752.25 730.50 744.00 +23.50 24,459 38,524 -8,253 Hover/Click
Aug23 230707 717.50 740.25 716.25 732.75 +25.50 84,835 141,853 -4,808 Hover/Click
Sep23 230707 712.75 735.25 712.50 728.25 +25.00 51,792 93,126 +1,066 Hover/Click
Oct23 230707 712.50 733.00 711.25 726.50 +24.25 27,811 89,422 +1,749 Hover/Click
Nov23 230707 708.75 726.00 705.25 720.25 +23.25 20,873 46,552 +2,646 Hover/Click
Dec23 230707 699.25 716.25 696.25 711.00 +21.75 34,564 106,205 +1,525 Hover/Click
Jan24 230707 698.00 712.50 693.75 707.75 +21.25 5,920 27,661 +965 Hover/Click
Feb24 230707 695.25 709.25 691.00 705.00 +20.75 5,443 16,983 -264 Hover/Click
Mar24 230707 693.25 705.75 688.25 701.75 +20.25 5,391 32,119 -503 Hover/Click
Apr24 230707 690.00 701.75 685.00 698.00 +19.50 921 12,256 +123 Hover/Click
Total Volume and Open Interest 269,748 706,422 -5,228  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230707 71.84 73.92 71.21 73.86 +2.06 52,219 68,347 +150 Hover/Click
Sep23 230707 71.81 73.82 71.26 73.77 +1.98 63,260 99,302 -302 Hover/Click
Oct23 230707 71.62 73.47 71.05 73.44 +1.88 46,890 58,039 +2,728 Hover/Click
Nov23 230707 71.33 73.10 70.80 73.05 +1.77 31,333 28,072 +827 Hover/Click
Dec23 230707 71.03 72.66 70.53 72.66 +1.67 20,394 79,613 +1,242 Hover/Click
Jan24 230707 71.38 72.26 71.38 72.26 +1.57 3,429 14,268 +116 Hover/Click
Feb24 230707 71.03 71.87 71.03 71.87 +1.49 1,230 7,719 -61 Hover/Click
Mar24 230707 70.87 71.50 70.74 71.50 +1.40 2,328 13,466 +146 Hover/Click
Apr24 230707 70.58 71.15 70.45 71.15 +1.33 322 5,342 -6 Hover/Click
May24 230707 70.16 70.80 70.16 70.80 +1.25 384 3,907 +181 Hover/Click
Jun24 230707 70.00 70.46 69.86 70.46 +1.20 4,581 35,810 +675 Hover/Click
Jul24 230707 70.10 70.10 70.10 70.10 +1.14 37 4,604 -9 Hover/Click
Aug24 230707 69.74 69.74 69.74 69.74 +1.08 4 3,990 +1 Hover/Click
Sep24 230707 69.39 69.39 69.39 69.39 +1.04 50 8,968 +14 Hover/Click
Oct24 230707 69.06 69.06 69.06 69.06 +0.98 0 1,962 +0 Hover/Click
Nov24 230707 68.75 68.75 68.75 68.75 +0.93 0 3,009 +0 Hover/Click
Total Volume and Open Interest 230,496 525,056 +6,230  
US Dollar Index(ICE) Weekly Monthly
Sep23 230707 102.785 102.875 101.910 101.950 -0.918 21,210 26,024 +316 Hover/Click
Dec23 230707 102.335 102.335 101.600 101.625 -0.918 4 431 +2 Hover/Click
Mar24 230707 101.440 101.440 101.270 101.270 -0.918 0 3 +0 Hover/Click
Total Volume and Open Interest 21,214 26,458 +318  
Australian Dollar(CME) Weekly Monthly
Sep23 230707 66.41 67.16 66.35 67.10 +0.69 94,071 158,076 +3,804 Hover/Click
Dec23 230707 66.62 67.31 66.51 67.26 +0.69 72 699 -2 Hover/Click
Mar24 230707 67.37 67.37 67.37 67.37 +0.68 0 90 +0 Hover/Click
Total Volume and Open Interest 94,491 159,634 +4,025  
British Pound(CME) Weekly Monthly
Sep23 230707 127.40 128.53 127.29 128.43 +1.00 133,949 211,411 +2,573 Hover/Click
Dec23 230707 127.31 128.38 127.16 128.30 +1.00 2,100 11,318 -55 Hover/Click
Mar24 230707 127.50 128.10 127.50 128.10 +1.02 0 224 +0 Hover/Click
Total Volume and Open Interest 136,698 225,300 +2,806  
Canadian Dollar(CME) Weekly Monthly
Sep23 230707 74.90 75.47 74.78 75.43 +0.48 81,212 146,988 -3,584 Hover/Click
Dec23 230707 75.03 75.55 74.89 75.53 +0.48 148 3,372 +43 Hover/Click
Mar24 230707 75.36 75.63 75.36 75.63 +0.47 0 300 +0 Hover/Click
Jun24 230707 75.68 75.69 75.08 75.68 +0.47 0 68 +0 Hover/Click
Total Volume and Open Interest 81,506 151,544 -3,521  
Japanese Yen(CME) Weekly Monthly
Sep23 230707 70.19 71.18 70.10 71.14 +0.99 244,976 265,849 +4,085 Hover/Click
Dec23 230707 71.25 72.19 71.18 72.19 +1.01 33 535 +3 Hover/Click
Mar24 230707 73.12 73.30 73.12 73.30 +1.00 0 57 +0 Hover/Click
Total Volume and Open Interest 246,966 271,233 +4,233  
Swiss Franc(CME) Weekly Monthly
Sep23 230707 112.54 113.52 112.32 113.40 +0.96 19,204 42,386 +1,642 Hover/Click
Dec23 230707 113.80 114.59 113.47 114.50 +0.96 4 336 -1 Hover/Click
Mar24 230707 114.74 115.69 114.66 115.65 +0.97 0 75 +0 Hover/Click
Total Volume and Open Interest 19,208 42,847 +1,641  
EuroFX(CME) Weekly Monthly
Sep23 230707 109.29 110.13 109.06 110.07 +0.87 227,043 705,371 +1,545 Hover/Click
Dec23 230707 109.77 110.60 109.55 110.56 +0.88 696 7,695 +87 Hover/Click
Mar24 230707 110.50 111.10 110.50 111.10 +0.87 59 1,610 -11 Hover/Click
Total Volume and Open Interest 228,567 717,644 +1,658  
Mexican Peso(CME) Weekly Monthly
Sep23 230707 571.75 577.88 567.00 576.25 +4.25 91,032 234,880 -7,282 Hover/Click
Dec23 230707 566.63 567.75 558.25 566.63 +4.25 1 2 +1 Hover/Click
Total Volume and Open Interest 91,043 234,940 -7,286  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230707 61.5600 62.1900 61.5300 62.1200 +0.5500 33,841 34,381 +28 Hover/Click
Dec23 230707 62.0600 62.1300 61.5400 62.1000 +0.5400 0 14 +0 Hover/Click
Total Volume and Open Interest 33,841 34,395 +28  
Brazilian Real(CME) Weekly Monthly
Aug23 230707 201.55 205.35 201.50 205.00 +2.95 11,552 48,168 +291  
Sep23 230707 201.25 204.15 200.45 203.85 +2.95 182 2,490 +133 Hover/Click
Oct23 230707 203.15 203.15 199.85 203.15 +3.05        
Nov23 230707 202.25 202.25 202.25 202.25 +3.05        
Total Volume and Open Interest 11,734 50,658 +424  
Bitcoin RR(CME) Weekly Monthly
Jul23 230707 30370 30685 29865 30370 -140 11,172 12,130 -545 Hover/Click
Aug23 230707 30470 30980 30170 30675 -110 885 3,473 +89 Hover/Click
Sep23 230707 30500 31205 30445 30920 -100 90 155 +10 Hover/Click
Oct23 230707 30790 31405 30715 31135 -115 1 8 +0 Hover/Click
Nov23 230707 31305 31535 31015 31305 -110 0 7 +0 Hover/Click
Total Volume and Open Interest 12,148 15,893 -446  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230707 124~050 124~150 123~080 123~240 -0~090 414,981 1,253,556 -1,620 Hover/Click
Dec23 230707 124~120 124~190 123~150 123~310 -0~090 12 61 +6 Hover/Click
Mar24 230707 124~010 124~010 124~010 124~010 -0~090       Hover/Click
Total Volume and Open Interest 414,993 1,253,617 -1,614  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230707 110~235 111~000 110~095 110~215 +0~020 2,270,324 4,799,670 +48,219 Hover/Click
Dec23 230707 111~080 111~170 110~290 111~090 +0~020 264 667 +84 Hover/Click
Mar24 230707 111~295 111~295 111~270 111~295 +0~020 3 2 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230707 106~084 106~230 105~312 106~090 +0~052 1,723,164 5,191,495 +51,015 Hover/Click
Dec23 230707 106~274 106~310 106~240 106~284 +0~042 0 14 +0 Hover/Click
Mar24 230707 107~170 107~170 107~170 107~170 +0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230707 101~151 101~230 101~116 101~172 +0~042 789,186 3,721,368 +10,703 Hover/Click
Dec23 230707 102~014 102~024 102~014 102~014 +0~042 56 85 +31 Hover/Click
Mar24 230707 102~214 102~214 102~214 102~214 +0~042 2 2 +2 Hover/Click
Total Volume and Open Interest 789,244 3,721,455 +10,736  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230707 94.570 94.610 94.560 94.580 +0.015 491,989 1,106,747 -7,561  
Dec23 230707 94.590 94.655 94.555 94.615 +0.040 609,931 1,187,893 +18,581  
Mar24 230707 94.795 94.895 94.740 94.830 +0.060 485,496 749,664 +22,342  
Jun24 230707 95.120 95.250 95.060 95.170 +0.080 460,478 707,563 +3,115  
Sep24 230707 95.495 95.625 95.430 95.540 +0.080 396,061 735,544 +4,997  
Dec24 230707 95.810 95.935 95.745 95.845 +0.070 423,245 732,297 +6,175  
Mar25 230707 96.020 96.130 95.950 96.045 +0.060 266,963 522,145 +9,606  
Jun25 230707 96.125 96.230 96.060 96.145 +0.045 236,644 471,400 +15,359  
Sep25 230707 96.195 96.280 96.120 96.205 +0.035 190,908 406,582 +9,799  
Dec25 230707 96.245 96.320 96.170 96.250 +0.025 202,954 319,743 +1,471  
Mar26 230707 96.290 96.350 96.215 96.285 +0.015 121,648 224,650 +1,518  
Jun26 230707 96.330 96.390 96.255 96.320 +0.010 113,392 167,137 +1,694  
Sep26 230707 96.360 96.410 96.285 96.345 unch 65,351 144,681 -3,627  
Dec26 230707 96.380 96.425 96.305 96.360 -0.010 74,185 167,035 -3,341  
Mar27 230707 96.400 96.445 96.320 96.375 -0.015 57,683 109,111 -2,992  
Jun27 230707 96.410 96.445 96.330 96.380 -0.025 53,211 113,607 +445  
Sep27 230707 96.420 96.435 96.325 96.375 -0.035 31,050 86,032 -186  
Dec27 230707 96.410 96.425 96.315 96.355 -0.045 49,295 120,381 -1,896  
Total Volume and Open Interest 681,045 1,629,829 -116  
Ultra T-Bond(CBOT)
Sep23 230707 132~29 133~05 131~15 131~31 -0~27 248,713 1,523,893 +1,170  
Dec23 230707 132~16 132~16 131~31 131~31 -0~27 2 2 +2  
Mar24 230707 133~05 133~05 133~05 133~05 -0~27        
Total Volume and Open Interest 248,715 1,523,895 +1,172  
Ultra 10-Yr T-Note(CBOT)
Sep23 230707 116~125 116~215 115~235 116~060 -0~020 601,111 1,721,813 +18,149  
Dec23 230707 115~310 115~310 115~310 115~310 -0~020        
Mar24 230707 115~240 115~240 115~240 115~240 -0~020        
Total Volume and Open Interest 601,111 1,721,813 +18,149  
30 Day Federal Funds(CBOT)
Jul23 230707 94.890 94.890 94.887 94.887 -0.003 37,165 342,418 -2,899  
Aug23 230707 94.710 94.725 94.695 94.700 -0.005 164,433 315,412 +1,680  
Sep23 230707 94.680 94.705 94.675 94.675 -0.005 25,664 62,968 -829  
Oct23 230707 94.635 94.670 94.625 94.635 +0.005 113,594 209,748 -7,984  
Nov23 230707 94.565 94.605 94.550 94.575 +0.020 81,161 218,198 +1,286  
Dec23 230707 94.595 94.635 94.565 94.600 +0.030 17,730 52,802 +2,243  
Total Volume and Open Interest 608,318 1,430,436 -2,605  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230707 148.50 148.50 147.93 148.00 -0.49 697 18,073 +24 Hover/Click
Dec23 230707 147.90 147.90 147.90 147.90 -0.49       Hover/Click
Mar24 230707 147.90 147.90 147.90 147.90 -0.49       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230707 134.24 134.30 132.14 132.62 -1.66 113,734 208,806 +8,096  
Dec23 230707 132.86 132.92 132.20 132.28 -1.66 0 3 +0  
Mar24 230707 131.90 131.90 131.90 131.90 -1.66        
Total Volume and Open Interest 113,734 208,809 +8,096  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230707 131.32 131.51 130.61 131.12 -0.07 1,105,992 1,342,490 +120,679 Hover/Click
Dec23 230707 130.76 130.88 130.37 130.59 -0.06 17 137 +12 Hover/Click
Mar24 230707 130.60 130.60 130.60 130.60 -0.07       Hover/Click
Total Volume and Open Interest 1,106,009 1,342,627 +120,691  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230707 114.78 115.00 114.57 114.85 +0.17 729,867 1,430,508 +56,005 Hover/Click
Dec23 230707 116.21 116.21 116.21 116.21 +0.17 0 8 +0 Hover/Click
Mar24 230707 115.85 115.85 115.85 115.85 +0.17       Hover/Click
Total Volume and Open Interest 729,867 1,430,516 +56,005  
Euro-Schatz(EUREX)
Sep23 230707 104.69 104.80 104.65 104.76 +0.12 585,576 1,798,815 -30,854  
Dec23 230707 104.99 104.99 104.99 104.99 +0.12 0 7 +0  
Mar24 230707 104.59 104.59 104.59 104.59 +0.12        
Total Volume and Open Interest 585,576 1,798,822 -30,854  
3-Mth Euribor(EUREX)
Sep23 230707 96.090 96.090 96.090 96.090 +0.010 0 69 +0  
Dec23 230707 95.950 95.985 95.950 95.985 +0.035 0 19 +0  
Mar24 230707 96.010 96.010 96.010 96.010 +0.060 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230707 92~28 92~32 92~03 92~23 +0~01 244,854 513,053 -2,090 Hover/Click
Dec23 230707 93~00 93~00 93~00 93~00 +0~01       Hover/Click
Total Volume and Open Interest 244,854 513,053 -2,090  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230707 96.085 96.095 96.075 96.090 +0.010 159,602 593,875 -23,291  
Dec23 230707 95.970 95.995 95.945 95.985 +0.035 164,374 463,711 +8,076  
Mar24 230707 95.975 96.030 95.950 96.010 +0.060 159,457 483,361 +2,340  
Total Volume and Open Interest 1,314,276 3,679,627 +12,061  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230707 95.49 95.50 95.42 95.45 -0.05 42,093 225,783 -3,293  
Dec23 230707 95.24 95.25 95.10 95.16 -0.09 34,552 196,465 +2,042  
Mar24 230707 95.18 95.19 95.01 95.07 -0.12 19,916 151,048 -1,220  
Jun24 230707 95.20 95.20 95.00 95.07 -0.15 22,549 117,962 +3,822  
Sep24 230707 95.31 95.32 95.12 95.17 -0.16 14,246 103,966 +2,231  
Dec24 230707 95.48 95.48 95.31 95.35 -0.14 6,615 65,275 -570  
Mar25 230707 95.64 95.64 95.47 95.50 -0.15 4,491 39,259 -796  
Jun25 230707 95.77 95.77 95.61 95.63 -0.16 3,122 23,071 +574  
Sep25 230707 95.71 95.75 95.70 95.71 -0.17 56 1,295 +19  
Dec25 230707 95.76 95.81 95.74 95.74 -0.19 153 697 +151  
Total Volume and Open Interest 147,820 925,476 +2,935  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230707 95.88 95.88 95.72 95.75 -0.13 160,483 1,006,639 +6,286  
Dec23 230707 95.75 95.75 95.75 95.75 -0.13        
Total Volume and Open Interest 160,483 1,006,639 +6,286  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230707 95.89 95.89 95.73 95.77 -0.13 136,357 789,753 +27,700  
Dec23 230707 95.77 95.77 95.77 95.77 -0.13        
Total Volume and Open Interest 136,357 789,753 +27,700  
Gold(CMX) Weekly Monthly
Aug23 230707 1916.6 1941.1 1915.4 1932.5 +17.1 231,513 348,319 -2,286 Hover/Click
Oct23 230707 1936.7 1960.0 1934.7 1951.6 +17.0 3,170 14,447 +498 Hover/Click
Dec23 230707 1955.0 1979.4 1954.3 1971.2 +17.1 19,322 84,596 +10,393 Hover/Click
Feb24 230707 1976.5 1998.8 1974.7 1991.1 +17.1 969 7,169 +154 Hover/Click
Apr24 230707 1995.2 2018.3 1993.5 2010.4 +17.2 189 3,180 +120 Hover/Click
Jun24 230707 2013.4 2036.4 2013.4 2029.5 +17.4 39 1,671 -14 Hover/Click
Aug24 230707 2040.1 2047.1 2040.1 2047.1 +17.4 1 234 +0 Hover/Click
Oct24 230707 2069.4 2069.4 2064.1 2064.1 +17.4 0 43 -1 Hover/Click
Dec24 230707 2071.5 2082.9 2071.5 2081.8 +17.4 15 728 -14 Hover/Click
Feb25 230707 2099.5 2099.5 2099.5 2099.5 +17.4       Hover/Click
Apr25 230707 2118.0 2118.0 2118.0 2118.0 +17.4       Hover/Click
Jun25 230707 2124.6 2124.6 2124.6 2124.6 +17.4 0 290 +0 Hover/Click
Total Volume and Open Interest 256,708 461,175 +8,521  
Silver(CMX) Weekly Monthly
Jul23 230707 2286.0 2311.0 2286.0 2309.2 +40.6 81 255 -70 Hover/Click
Sep23 230707 2290.5 2336.5 2280.0 2328.9 +39.9 61,140 103,633 +984 Hover/Click
Dec23 230707 2324.5 2368.5 2313.5 2361.7 +40.2 1,984 11,797 +471 Hover/Click
Mar24 230707 2355.5 2398.0 2354.0 2395.5 +40.4 213 1,873 +57 Hover/Click
May24 230707 2415.0 2416.2 2415.0 2416.2 +40.6 39 352 -3 Hover/Click
Jul24 230707 2436.5 2436.7 2434.5 2436.7 +40.9 38 238 +18 Hover/Click
Sep24 230707 2457.8 2457.8 2457.8 2457.8 +40.9 0 10 +0 Hover/Click
Total Volume and Open Interest 63,629 118,845 +1,459  
Platinum(NYMEX) Weekly Monthly
Jul23 230707 897.8 910.9 897.8 910.1 +5.6 24 78 -28 Hover/Click
Oct23 230707 908.7 924.6 906.0 918.5 +8.8 20,220 68,694 +1,249 Hover/Click
Jan24 230707 917.3 931.0 913.7 926.2 +9.3 289 1,795 +101 Hover/Click
Apr24 230707 923.6 937.3 921.2 934.2 +9.5 112 318 +45 Hover/Click
Total Volume and Open Interest 20,653 70,948 +1,369  
Palladium(NYMEX) Weekly Monthly
Sep23 230707 1237.50 1257.00 1217.50 1245.10 +5.70 1,577 14,333 +74 Hover/Click
Dec23 230707 1250.50 1266.00 1241.50 1257.40 +6.60 9 465 +5 Hover/Click
Mar24 230707 1269.20 1269.20 1269.20 1269.20 +6.60 3 89 +0 Hover/Click
Total Volume and Open Interest 1,589 14,889 +79  
Copper(CMX) Weekly Monthly
Jul23 230707 373.25 377.00 372.70 376.70 +4.70 711 3,150 -199 Hover/Click
Sep23 230707 374.25 378.75 372.55 378.20 +4.75 60,468 116,751 +916 Hover/Click
Dec23 230707 376.15 380.55 374.45 380.05 +4.65 9,251 43,769 +1,337 Hover/Click
Mar24 230707 377.60 381.90 376.20 381.45 +4.55 4,161 17,866 +1,173 Hover/Click
May24 230707 379.20 382.15 376.95 382.15 +4.35 773 4,202 +304 Hover/Click
Total Volume and Open Interest 75,864 194,117 +3,562  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230707 34107 34244 33918 33937 -194 159,330 97,734 +3,218 Hover/Click
Dec23 230707 34391 34542 34233 34239 -197 127 262 -9 Hover/Click
Mar24 230707 34713 34757 34473 34473 -194 0 11 +0 Hover/Click
Jun24 230707 34489 34703 34489 34489 -203       Hover/Click
Total Volume and Open Interest 159,457 98,007 +3,209  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230707 34116 34244 33918 33937 -194 80,637 16,582 -638 Hover/Click
Dec23 230707 34436 34549 34236 34239 -197 311 468 +21 Hover/Click
Mar24 230707 34870 34870 34473 34473 -194 0 5 +0 Hover/Click
Jun24 230707 34489 34489 34489 34489 -203       Hover/Click
Total Volume and Open Interest 80,948 17,055 -617  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230707 4441.25 4476.00 4431.50 4434.00 -13.00 1,741,520 2,199,372 -6,961 Hover/Click
Dec23 230707 4494.00 4524.25 4479.00 4481.75 -13.25 2,621 11,045 -789 Hover/Click
Mar24 230707 4536.25 4574.00 4531.75 4531.75 -13.50 59 2,026 +9 Hover/Click
Jun24 230707 4583.75 4616.75 4583.75 4583.75 -13.25 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,744,200 2,215,386 -7,741  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230707 4442.25 4476.00 4431.25 4434.00 -13.00 776,142 172,073 +9,227 Hover/Click
Dec23 230707 4490.50 4524.00 4479.00 4481.75 -13.25 1,556 1,717 +25 Hover/Click
Mar24 230707 4540.00 4572.25 4531.75 4531.75 -13.50 5 266 -1 Hover/Click
Jun24 230707 4590.00 4605.25 4583.75 4583.75 -13.25 0 38 +0 Hover/Click
Total Volume and Open Interest 777,703 174,094 +9,251  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230707 15211.75 15359.75 15172.25 15181.75 -56.25 574,681 251,345 +4,745 Hover/Click
Dec23 230707 15409.00 15552.75 15370.00 15375.25 -57.00 1,267 5,782 +112 Hover/Click
Mar24 230707 15572.00 15724.25 15572.00 15572.00 -57.00 6 7 -2 Hover/Click
Total Volume and Open Interest 575,954 257,260 +4,855  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230707 15214.00 15359.75 15172.00 15181.75 -56.25 954,281 113,789 +9,353 Hover/Click
Dec23 230707 15407.00 15552.75 15367.50 15375.25 -57.00 3,704 1,739 +46 Hover/Click
Mar24 230707 15701.00 15720.50 15560.75 15572.00 -57.00 18 71 +2 Hover/Click
Total Volume and Open Interest 958,003 115,643 +9,401  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230707 2596.30 2644.90 2588.80 2622.20 +23.90 11,385 37,679 +112 Hover/Click
Dec23 230707 2637.40 2656.90 2637.40 2637.40 +22.80       Hover/Click
Mar24 230707 2656.20 2656.20 2656.20 2656.20 +22.30       Hover/Click
Total Volume and Open Interest 11,385 37,679 +112  
Volatility Index(CBOE)
Jul23 230707 16.30 16.70 15.50 15.86 -0.31 172,320 149,204 -22,815  
Aug23 230707 17.30 17.56 16.60 16.83 -0.40 106,299 125,311 +2,597  
Sep23 230707 18.35 18.55 17.70 17.94 -0.28 36,891 47,949 -569  
Oct23 230707 18.97 19.15 18.35 18.57 -0.24 15,840 25,257 -608  
Total Volume and Open Interest 349,930 394,227 -19,513  
S & P 600(CME)
Sep23 230707 1206.70 1217.50 1206.70 1206.70 +11.30        
Dec23 230707 1215.60 1215.60 1215.60 1215.60 +11.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230707 1854.40 1894.30 1847.10 1878.00 +21.70 253,243 524,568 +7,863 Hover/Click
Dec23 230707 1867.00 1911.90 1865.70 1896.80 +22.40 64 1,905 -19 Hover/Click
Mar24 230707 1915.90 1926.00 1887.70 1915.90 +21.90       Hover/Click
Total Volume and Open Interest 253,307 526,473 +7,844  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230707 1854.80 1894.20 1847.00 1878.00 +21.70 80,540 20,317 +929 Hover/Click
Dec23 230707 1873.30 1912.50 1865.50 1896.80 +22.40 383 258 +13 Hover/Click
Mar24 230707 1923.60 1923.60 1915.90 1915.90 +21.90 1 3 +1 Hover/Click
Total Volume and Open Interest 80,926 20,582 +945  
Nikkei 225(CME)
Sep23 230707 32460 32770 32255 32520 +15 10,188 16,164 -315  
Dec23 230707 32335 32585 32175 32365 -30 13 21 +3  
Total Volume and Open Interest 10,201 16,185 -312  
Nikkei 225(SGX) Weekly Monthly
Sep23 230707 32725 32725 32220 32440 -285 53,733 119,493 +27  
Dec23 230707 32320 32320 32055 32215 -285 6 9,295 +1  
Mar24 230707 32150 32150 32150 32150 -290 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230707 32600 32720 32220 32430 -300 1,023,098 382,668 +14,656  
Dec23 230707 32370 32480 31985 32200 -300 17,536 14,559 +798  
Mar24 230707 32300 32405 31940 32130 -300 907 3,314 +180  
Total Volume and Open Interest 1,096,753 536,115 +21,212  
Nikkei 225(JPX)
Sep23 230707 32600 32720 32220 32430 -300 80,179 203,782 +1,786  
Dec23 230707 32370 32460 32000 32200 -300 720 40,458 +186  
Mar24 230707 32300 32350 32000 32130 -300 19 4,445 +6  
Total Volume and Open Interest 80,930 292,010 +2,633  
Nikkei 225(CME) Yen
Sep23 230707 32395 32710 32200 32465 +15 35,233 54,337 -3,083  
Dec23 230707 32200 32425 31980 32230 +10 0 11 +0  
Mar24 230707 32180 32180 32180 32180 +10        
Total Volume and Open Interest 35,233 54,353 -3,083  
Nikkei 225(CME) e-Mini Yen
Sep23 230707 32465 32465 32465 32465 +15        
Dec23 230707 32230 32230 32230 32230 +10        
Mar24 230707 32180 32180 32180 32180 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230707 7108.5 7160.5 7060.5 7120.0 +29.0 96,286 198,326 +9,774  
Aug23 230707 7130.0 7173.5 7079.5 7139.0 +28.0 21 20 +9  
Sep23 230707 7110.0 7185.5 7110.0 7160.0 +29.0 82 858 +6  
Dec23 230707 7211.0 7211.0 7211.0 7211.0 +28.5        
Mar24 230707 7276.0 7276.0 7276.0 7276.0 +31.0        
Jun24 230707 7189.0 7189.0 7189.0 7189.0 +33.5        
Total Volume and Open Interest 96,389 199,205 +9,789  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230707 18545 18600 18295 18368 -174 137,587 115,248 +5,682  
Aug23 230707 18581 18605 18357 18414 -174 724 393 +66  
Sep23 230707 18621 18621 18332 18404 -175 423 3,689 +106  
Total Volume and Open Interest 138,980 129,415 +5,941  
DAX(EUREX) Weekly Monthly
Sep23 230707 15623.0 15805.0 15559.0 15705.0 +88.0 87,091 81,782 +8,255  
Dec23 230707 15771.0 15951.0 15771.0 15855.0 +88.0 37 79 +2  
Mar24 230707 16017.0 16017.0 16017.0 16017.0 +88.0        
Total Volume and Open Interest 87,128 81,861 +8,257  
Mini-DAX(EUREX)
Sep23 230707 15638.0 15805.0 15556.0 15705.0 +88.0 46,672 11,938 +1,056  
Dec23 230707 15824.0 15940.0 15714.0 15855.0 +88.0 41 32 -2  
Mar24 230707 15929.0 16017.0 15929.0 16017.0 +88.0        
Total Volume and Open Interest 46,713 11,970 +1,054  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230707 4245 4283 4220 4259 +20 1,381,319 3,240,343 +126,235  
Dec23 230707 4290 4309 4250 4286 +19 2,105 73,091 +47  
Mar24 230707 4317 4317 4317 4317 +20 0 14,396 +0  
Total Volume and Open Interest 1,383,424 3,344,041 +126,282  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230707 11006 11032 10890 10907 -95 38,783 140,921 +5,875  
Dec23 230707 10995 10995 10940 10940 -96 3 653 +0  
Mar24 230707 11000 11000 10893 10893 -94 0 16 +0  
Total Volume and Open Interest 38,786 141,590 +5,875  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230707 7281.00 7286.50 7223.50 7249.00 -24.00 130,697 573,016 +5,238  
Dec23 230707 7315.50 7316.50 7315.00 7315.00 -26.50 99 166 +40  
Mar24 230707 7368.50 7368.50 7368.50 7368.50 -26.50 0 6 +0  
Total Volume and Open Interest 130,796 573,326 +5,278  
SPI 200(SFE) Weekly Monthly
Sep23 230707 7111.0 7111.0 6976.0 6988.0 -132.0 53,206 252,313 +4,988  
Dec23 230707 7064.0 7064.0 7033.0 7033.0 -132.0 3 493 +1  
Mar24 230707 6966.0 6966.0 6966.0 6966.0 -132.0        
Total Volume and Open Interest 53,212 253,070 +4,990  
FTSE MIB(ISE)
Sep23 230707 27655.00 27980.00 27470.00 27845.00 +253.00 22,688 92,216 +2,538  
Dec23 230707 27615.00 27975.00 27505.00 27880.00 +253.00 51 464 +24  
Mar24 230707 27775.00 27775.00 27775.00 27775.00 +253.00        
Total Volume and Open Interest 22,739 92,680 +2,562  
KOSPI 200(KFE)
Sep23 230707 336.20 336.40 332.20 332.85 -5.25 285,651 292,074 -3,045  
Dec23 230707 338.00 338.10 334.05 334.70 -5.10 467 24,863 +62  
Mar24 230707 337.00 337.05 334.00 334.00 -5.00 2 13,083 +251  
Total Volume and Open Interest 286,120 351,382 -2,732  
GSCI(CME) Weekly Monthly
Jul23 230707 550.35 551.20 543.10 551.10 +7.30 4 547 +1  
Aug23 230707 550.40 550.40 541.45 550.40 +7.20        
Sep23 230707 552.90 552.90 552.90 552.90 +12.20        
Total Volume and Open Interest 4 547 +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

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?