Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230710 1484.00 1524.75 1482.75 1508.00 +22.50 417 391 -253 Hover/Click
Aug23 230710 1436.00 1465.25 1427.00 1455.50 +27.75 23,412 70,151 -3,572 Hover/Click
Sep23 230710 1349.75 1376.25 1339.75 1365.75 +27.00 14,443 48,117 -1,026 Hover/Click
Nov23 230710 1328.00 1353.50 1317.75 1345.50 +27.75 95,222 295,733 +1,528 Hover/Click
Jan24 230710 1329.25 1359.75 1325.50 1352.00 +27.00 20,082 60,270 +1,670 Hover/Click
Mar24 230710 1318.75 1346.50 1315.75 1338.75 +21.75 13,689 67,632 -1,846 Hover/Click
May24 230710 1315.50 1339.50 1312.00 1331.50 +18.75 5,110 36,521 -159 Hover/Click
Jul24 230710 1311.00 1335.00 1309.50 1327.25 +17.25 2,890 20,631 +345 Hover/Click
Aug24 230710 1309.00 1310.75 1304.00 1304.00 +17.50 25 1,172 +5 Hover/Click
Sep24 230710 1259.75 1263.50 1259.75 1259.75 +16.50 2 989 +1 Hover/Click
Nov24 230710 1229.75 1247.25 1227.25 1241.00 +13.75 861 11,297 +92 Hover/Click
Jan25 230710 1244.00 1248.25 1244.00 1244.00 +14.00 1 92 +1 Hover/Click
Mar25 230710 1234.00 1234.00 1234.00 1234.00 +14.00 0 5 +0 Hover/Click
May25 230710 1235.75 1236.75 1229.50 1229.50 +15.25 0 857 +0 Hover/Click
Total Volume and Open Interest 176,165 614,221 -3,213  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230710 414.00 415.30 411.30 412.30 +2.70 201 377 -179 Hover/Click
Aug23 230710 402.40 411.10 401.60 405.80 +3.00 16,516 75,744 -3,261 Hover/Click
Sep23 230710 394.50 403.80 394.50 398.40 +2.20 12,928 64,158 +58 Hover/Click
Oct23 230710 386.00 395.00 386.00 390.40 +2.60 7,147 44,004 +452 Hover/Click
Dec23 230710 385.40 393.10 385.40 388.90 +2.60 40,575 191,301 -502 Hover/Click
Jan24 230710 387.00 390.70 383.80 386.40 +1.80 13,590 42,958 -18 Hover/Click
Mar24 230710 379.00 384.00 378.00 379.20 +0.20 7,533 28,108 +520 Hover/Click
May24 230710 374.70 379.00 373.10 373.90 -0.70 4,840 16,101 +542 Hover/Click
Jul24 230710 375.80 378.20 372.30 372.80 -1.60 3,379 7,967 +251 Hover/Click
Aug24 230710 372.00 375.50 369.10 369.80 -2.20 324 1,951 +25 Hover/Click
Total Volume and Open Interest 107,743 477,778 -2,109  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230710 69.44 69.44 69.17 69.22 +2.67 247 860 -138 Hover/Click
Aug23 230710 62.57 66.27 62.57 65.33 +2.76 21,973 78,089 -990 Hover/Click
Sep23 230710 60.40 63.80 60.34 62.87 +2.61 14,205 58,502 -385 Hover/Click
Oct23 230710 59.19 62.28 58.99 61.45 +2.55 8,244 41,822 +391 Hover/Click
Dec23 230710 58.70 61.64 58.39 60.81 +2.48 46,283 184,356 +1,884 Hover/Click
Jan24 230710 58.29 61.14 57.99 60.38 +2.46 8,509 42,045 +1,121 Hover/Click
Mar24 230710 57.50 60.46 57.33 59.72 +2.46 7,845 33,224 +857 Hover/Click
May24 230710 57.03 59.77 56.98 59.06 +2.52 4,188 17,406 -508 Hover/Click
Jul24 230710 56.09 59.11 56.09 58.41 +2.55 1,499 22,332 +40 Hover/Click
Aug24 230710 57.11 58.28 57.11 57.66 +2.55 259 2,000 +16 Hover/Click
Total Volume and Open Interest 113,969 488,531 +2,374  
Canola(WCE) Weekly Monthly
Jul23 230710 762.5 762.5 762.5 762.5 +8.9 0 551 +0 Hover/Click
Nov23 230710 760.0 786.6 755.3 781.4 +22.7 13,663 146,117 -166 Hover/Click
Jan24 230710 762.9 791.0 759.4 785.1 +22.7 6,010 32,707 +403 Hover/Click
Mar24 230710 765.4 792.9 762.2 787.4 +22.3 627 15,441 +4 Hover/Click
May24 230710 766.3 792.5 766.0 786.9 +20.0 134 6,720 -31 Hover/Click
Jul24 230710 764.2 789.6 764.2 783.3 +17.5 21 4,218 -2 Hover/Click
Total Volume and Open Interest 20,482 206,997 +234  
Corn(CBOT) Weekly Monthly
Jul23 230710 561.00 572.00 561.00 570.75 +10.25 1,322 1,241 -940 Hover/Click
Sep23 230710 490.00 497.00 487.50 492.25 +5.00 75,169 431,820 -15,306 Hover/Click
Dec23 230710 497.00 503.25 494.50 499.50 +5.00 112,525 541,764 +1,685 Hover/Click
Mar24 230710 508.75 514.75 506.25 511.00 +5.00 25,022 123,190 +1,060 Hover/Click
May24 230710 515.75 521.25 513.50 518.00 +4.75 4,754 37,970 +151 Hover/Click
Jul24 230710 520.25 524.50 516.75 521.25 +4.50 6,019 63,344 +526 Hover/Click
Sep24 230710 502.75 507.25 501.50 506.25 +5.50 1,075 11,698 +196 Hover/Click
Dec24 230710 498.75 504.00 498.75 503.25 +5.50 2,972 44,343 +14 Hover/Click
Mar25 230710 509.50 513.25 509.50 512.50 +5.25 83 1,430 +12 Hover/Click
May25 230710 517.50 517.50 517.50 517.50 +5.00 3 71 +0 Hover/Click
Total Volume and Open Interest 229,002 1,259,276 -12,601  
Wheat(CBOT) Weekly Monthly
Jul23 230710 641.75 645.75 636.25 636.25 -3.25 57 282 -34 Hover/Click
Sep23 230710 649.50 660.00 642.25 646.25 -3.25 48,552 148,309 -863 Hover/Click
Dec23 230710 666.00 676.50 659.25 663.50 -3.00 21,103 85,808 -82 Hover/Click
Mar24 230710 682.00 691.00 675.25 678.75 -3.25 8,792 31,642 +179 Hover/Click
May24 230710 689.75 698.25 683.00 687.25 -3.00 3,042 10,075 -64 Hover/Click
Jul24 230710 689.75 700.50 687.00 690.50 -3.00 1,138 15,448 +207 Hover/Click
Total Volume and Open Interest 82,961 297,540 -695  
Wheat(KCBT) Weekly Monthly
Jul23 230710 831.00 831.00 810.50 810.50 -7.00 33 160 -77 Hover/Click
Sep23 230710 818.50 831.00 808.50 811.25 -7.00 20,522 77,751 +1,499 Hover/Click
Dec23 230710 820.75 831.50 812.00 814.25 -5.25 8,440 44,262 -199 Hover/Click
Mar24 230710 816.00 826.25 808.75 810.75 -4.50 4,019 23,200 +1,053 Hover/Click
May24 230710 799.00 816.00 799.00 801.50 -4.00 607 3,129 +28 Hover/Click
Jul24 230710 772.00 786.25 771.25 773.00 -3.25 283 3,564 +89 Hover/Click
Sep24 230710 773.50 779.75 765.75 766.75 -3.75 41 888 +13 Hover/Click
Total Volume and Open Interest 33,950 153,782 +2,409  
Wheat(MGE) Weekly Monthly
Jul23 230710 838.50 838.50 838.50 838.50 -10.00 7 9 -7 Hover/Click
Sep23 230710 845.50 865.25 843.50 850.25 +2.50 4,317 27,724 +200 Hover/Click
Dec23 230710 852.00 872.25 850.75 856.75 +2.25 932 13,379 -21 Hover/Click
Mar24 230710 856.00 876.00 856.00 861.75 +2.25 135 3,587 +11 Hover/Click
May24 230710 872.00 872.00 857.00 857.00 +1.75 28 256 +16 Hover/Click
Jul24 230710 831.00 831.00 831.00 831.00 unch 4 120 -2 Hover/Click
Total Volume and Open Interest 5,431 45,391 +197  
Oats(CBOT) Weekly Monthly
Jul23 230710 414.50 415.25 414.00 414.00 +7.75 2 1 +0 Hover/Click
Sep23 230710 415.50 430.00 415.50 429.00 +9.75 215 1,282 +49 Hover/Click
Dec23 230710 432.75 444.00 430.00 442.00 +9.25 720 2,140 +84 Hover/Click
Mar24 230710 452.50 452.50 452.50 452.50 +9.25 4 263 -2 Hover/Click
Total Volume and Open Interest 941 3,699 +131  
Rough Rice(CBOT) Weekly Monthly
Jul23 230710 19.00 19.10 18.80 19.10 +0.42 23 176 -8 Hover/Click
Sep23 230710 14.97 15.05 14.87 14.90 -0.10 168 7,287 +16 Hover/Click
Nov23 230710 15.08 15.08 14.98 14.98 -0.09 13 933 +0 Hover/Click
Jan24 230710 15.11 15.11 15.11 15.11 -0.13 0 78 +0 Hover/Click
Total Volume and Open Interest 204 8,477 +8  
Live Cattle(CME) Weekly Monthly
Aug23 230710 176.985 178.000 176.150 177.200 +0.200 29,454 126,482 -2,812 Hover/Click
Oct23 230710 179.300 180.800 178.785 179.950 +0.570 17,298 98,056 +1,749 Hover/Click
Dec23 230710 183.000 184.380 182.685 183.750 +0.565 10,427 60,291 +544 Hover/Click
Feb24 230710 186.750 187.750 186.200 187.100 +0.350 5,996 27,440 +247 Hover/Click
Apr24 230710 188.750 189.485 188.185 189.100 +0.450 4,196 16,968 +851 Hover/Click
Jun24 230710 181.150 182.080 181.080 181.950 +0.500 2,282 13,487 +689 Hover/Click
Total Volume and Open Interest 69,968 347,288 +1,336  
Feeder Cattle(CME) Weekly Monthly
Aug23 230710 245.100 247.300 244.150 246.250 +0.815 6,013 25,738 -472 Hover/Click
Sep23 230710 248.130 250.350 247.435 249.485 +0.885 3,239 12,415 +258 Hover/Click
Oct23 230710 249.735 252.130 249.150 251.235 +1.000 1,915 7,656 +171 Hover/Click
Nov23 230710 250.150 252.450 249.735 251.500 +0.900 1,105 7,397 +58 Hover/Click
Jan24 230710 248.500 250.235 247.750 249.500 +0.750 344 4,791 +1 Hover/Click
Mar24 230710 249.000 250.285 248.330 249.735 +0.405 191 1,807 +37 Hover/Click
Apr24 230710 251.800 252.700 251.200 252.350 +0.365 107 755 +3 Hover/Click
Total Volume and Open Interest 12,972 60,966 +79  
Lean Hogs(CME) Weekly Monthly
Jul23 230710 99.500 99.800 98.550 98.800 -0.200 6,527 11,935 -769 Hover/Click
Aug23 230710 95.400 96.950 93.880 94.180 -0.970 24,636 65,852 -2,600 Hover/Click
Oct23 230710 81.380 82.900 80.530 81.180 -0.200 14,913 46,827 +553 Hover/Click
Dec23 230710 76.030 76.730 75.330 75.930 -0.100 6,977 35,853 +437 Hover/Click
Feb24 230710 80.350 80.850 79.750 80.150 -0.200 3,943 20,669 -39 Hover/Click
Apr24 230710 85.150 85.480 84.530 84.830 -0.320 2,567 11,369 -411 Hover/Click
May24 230710 88.930 89.250 88.280 88.650 -0.180 111 616 +23  
Jun24 230710 95.650 95.800 94.600 94.850 -0.400 983 4,161 +319 Hover/Click
Total Volume and Open Interest 61,003 198,396 -2,313  
Class III Milk(CME) Weekly Monthly
Jul23 230710 13.90 14.00 13.88 13.92 +0.02 334 6,942 -55 Hover/Click
Aug23 230710 14.59 15.03 14.51 14.89 +0.37 415 7,451 +71 Hover/Click
Sep23 230710 15.72 16.07 15.60 16.01 +0.39 308 3,977 +47 Hover/Click
Oct23 230710 16.80 16.89 16.51 16.85 +0.17 56 2,250 +25 Hover/Click
Nov23 230710 17.35 17.49 17.31 17.42 +0.11 43 1,703 +10 Hover/Click
Dec23 230710 17.46 17.60 17.44 17.60 +0.16 15 1,422 +9 Hover/Click
Jan24 230710 17.55 17.70 17.55 17.65 +0.21 4 476 +2 Hover/Click
Feb24 230710 17.75 17.75 17.70 17.70 +0.08 0 412 +0 Hover/Click
Mar24 230710 17.80 17.80 17.75 17.75 +0.14 0 411 +0 Hover/Click
Apr24 230710 17.80 17.80 17.70 17.75 +0.14 0 277 +0 Hover/Click
May24 230710 17.75 17.75 17.75 17.75 +0.01 0 276 +0 Hover/Click
Jun24 230710 17.78 17.78 17.78 17.78 +0.03 0 275 +0 Hover/Click
Jul24 230710 17.90 17.90 17.90 17.90 unch 0 95 +0 Hover/Click
Total Volume and Open Interest 1,175 26,240 +109  
Cocoa(ICE) Weekly Monthly
Jul23 230710 3309 3309 3290 3299 +25 3 311 -3 Hover/Click
Sep23 230710 3310 3359 3309 3335 +25 14,142 154,705 -811 Hover/Click
Dec23 230710 3322 3372 3321 3348 +26 7,515 107,354 +297 Hover/Click
Mar24 230710 3300 3346 3300 3324 +24 4,420 53,362 +480 Hover/Click
May24 230710 3289 3320 3281 3296 +22 1,401 14,800 +75 Hover/Click
Jul24 230710 3262 3283 3256 3267 +21 699 9,506 +63 Hover/Click
Sep24 230710 3231 3252 3223 3235 +20 363 4,767 +93 Hover/Click
Total Volume and Open Interest 28,607 346,639 +196  
Coffee "C"(ICE) Weekly Monthly
Jul23 230710 163.55 163.65 161.75 161.75 -1.05 1 144 -12 Hover/Click
Sep23 230710 160.10 161.80 158.65 159.85 -1.05 14,796 96,589 +441 Hover/Click
Dec23 230710 159.60 160.85 158.00 159.30 -0.75 5,373 47,380 +306 Hover/Click
Mar24 230710 160.40 161.30 158.80 159.90 -0.80 2,262 22,801 -34 Hover/Click
May24 230710 161.10 162.40 160.05 161.05 -0.80 1,220 9,828 -192 Hover/Click
Jul24 230710 162.40 163.50 161.75 162.25 -0.85 410 4,988 -14 Hover/Click
Total Volume and Open Interest 24,284 190,118 +519  
Orange Juice(ICE) Weekly Monthly
Jul23 230710 296.00 296.50 294.00 296.00 +0.10 3 249 +0 Hover/Click
Sep23 230710 272.45 274.40 268.70 272.40 +1.00 1,072 7,562 +144 Hover/Click
Nov23 230710 262.40 262.50 261.65 262.20 +0.55 377 854 +34 Hover/Click
Jan24 230710 257.45 257.95 257.45 257.95 -0.95 120 504 +86 Hover/Click
Mar24 230710 253.25 253.25 253.25 253.25 -1.00 0 19 +0 Hover/Click
May24 230710 243.75 243.75 243.75 243.75 -1.05 0 7 +0 Hover/Click
Total Volume and Open Interest 1,572 9,195 +264  
Sugar #11(ICE) Weekly Monthly
Oct23 230710 23.48 23.50 23.20 23.44 -0.09 43,778 389,672 +115 Hover/Click
Mar24 230710 23.57 23.60 23.32 23.56 -0.06 21,698 213,369 +4,281 Hover/Click
May24 230710 22.24 22.24 21.99 22.21 -0.05 8,082 90,764 +808 Hover/Click
Jul24 230710 21.49 21.49 21.24 21.45 -0.04 5,212 94,877 +0 Hover/Click
Oct24 230710 20.99 20.99 20.79 20.99 unch 2,141 42,380 +30 Hover/Click
Mar25 230710 20.72 20.75 20.55 20.75 -0.01 543 24,346 +109 Hover/Click
May25 230710 19.66 19.71 19.49 19.68 -0.03 201 6,294 -73 Hover/Click
Jul25 230710 19.08 19.16 18.92 19.10 -0.05 85 6,411 +49 Hover/Click
Oct25 230710 18.95 19.05 18.91 18.98 -0.05 25 4,920 +11 Hover/Click
Total Volume and Open Interest 81,795 876,736 +5,347  
London Cocoa(LCE) Weekly Monthly
Jul23 230710 2803 2811 2762 2774 -38 763 5,753 -375 Hover/Click
Sep23 230710 2578 2625 2578 2607 +26 7,764 94,136 +499 Hover/Click
Dec23 230710 2526 2571 2526 2556 +27 4,224 60,903 +417 Hover/Click
Mar24 230710 2470 2514 2470 2496 +23 5,438 99,655 -719 Hover/Click
May24 230710 2433 2473 2433 2455 +22 1,732 29,904 -210 Hover/Click
Jul24 230710 2404 2443 2404 2424 +22 1,052 13,638 +9 Hover/Click
Sep24 230710 2380 2419 2380 2397 +21 984 6,918 +171 Hover/Click
Total Volume and Open Interest 22,320 317,571 -228  
London Sugar(LCE) Weekly Monthly
Aug23 230710 667.20 667.80 657.00 665.00 -1.10 3,765 11,580 -1,171 Hover/Click
Oct23 230710 654.70 654.80 643.90 650.70 -3.40 5,089 30,458 +428 Hover/Click
Dec23 230710 646.10 646.70 638.30 642.70 -3.70 1,221 17,990 -134 Hover/Click
Mar24 230710 638.20 638.30 632.60 636.80 -2.90 427 10,133 +42 Hover/Click
May24 230710 627.60 628.80 622.90 626.60 -3.00 270 7,203 +163 Hover/Click
Total Volume and Open Interest 10,889 84,330 -584  
Cotton(ICE) Weekly Monthly
Oct23 230710 80.76 80.76 79.95 79.95 -1.36 101 116 -14 Hover/Click
Dec23 230710 81.00 81.24 78.97 79.25 -1.92 16,137 122,342 -1,118 Hover/Click
Mar24 230710 80.82 81.06 79.12 79.39 -1.59 2,914 26,034 +103 Hover/Click
May24 230710 81.04 81.04 79.38 79.61 -1.43 757 7,149 +59 Hover/Click
Jul24 230710 80.83 80.83 79.59 79.77 -1.27 404 5,610 +10 Hover/Click
Oct24 230710 78.48 78.48 78.48 78.48 -0.73       Hover/Click
Total Volume and Open Interest 20,518 171,274 -876  
Crude Oil(NYM) Weekly Monthly
Aug23 230710 73.86 74.15 72.67 72.98 -0.88 362,632 284,207 -20,744 Hover/Click
Sep23 230710 73.76 74.06 72.63 72.95 -0.82 178,318 323,036 +9,230 Hover/Click
Oct23 230710 73.44 73.73 72.39 72.70 -0.74 100,630 176,577 +1,740 Hover/Click
Nov23 230710 73.01 73.35 72.09 72.39 -0.66 44,619 77,849 -2,337 Hover/Click
Dec23 230710 72.66 72.97 71.73 72.07 -0.59 106,191 207,998 -1,783 Hover/Click
Jan24 230710 72.06 72.60 71.43 71.76 -0.50 21,111 58,664 -712 Hover/Click
Feb24 230710 71.70 72.22 71.18 71.45 -0.42 10,624 31,779 +881 Hover/Click
Mar24 230710 71.31 71.84 70.84 71.15 -0.35 19,791 60,962 -716 Hover/Click
Apr24 230710 70.72 71.36 70.59 70.85 -0.30 3,708 23,595 -390 Hover/Click
May24 230710 70.63 71.03 70.30 70.56 -0.24 1,468 20,224 +120 Hover/Click
Jun24 230710 70.48 70.87 69.85 70.27 -0.19 38,302 119,397 +1,919 Hover/Click
Jul24 230710 69.78 70.35 69.61 69.95 -0.15 2,005 21,166 +463 Hover/Click
Aug24 230710 69.47 69.64 69.47 69.64 -0.09 896 14,937 -112 Hover/Click
Sep24 230710 69.32 69.61 69.09 69.33 -0.06 5,524 38,091 +625 Hover/Click
Oct24 230710 69.40 69.43 68.91 69.03 -0.03 326 13,109 +5 Hover/Click
Nov24 230710 69.09 69.09 68.70 68.75 unch 216 16,935 +43 Hover/Click
Total Volume and Open Interest 963,289 1,797,824 -10,720  
e-miNY Crude Oil(NYM)
Aug23 230710 73.800 74.150 72.700 73.000 -0.850 13,724 2,854 +598  
Sep23 230710 73.775 74.075 72.650 72.950 -0.825 1,128 899 +36  
Oct23 230710 73.200 73.700 72.425 72.700 -0.750 85 153 +34  
Nov23 230710 72.575 73.325 72.125 72.400 -0.650 20 29 +5  
Dec23 230710 72.600 72.950 71.800 72.075 -0.575 165 372 -72  
Jan24 230710 72.000 72.550 71.500 71.750 -0.500 7 29 -1  
Feb24 230710 71.600 71.700 71.300 71.450 -0.425 1 15 +0  
Mar24 230710 71.200 71.500 71.000 71.150 -0.350 0 9 +0  
Apr24 230710 70.975 71.100 70.850 70.850 -0.300 0 3 +0  
May24 230710 70.550 70.550 70.550 70.550 -0.250        
Total Volume and Open Interest 15,135 4,483 +600  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230710 256.23 258.30 252.91 255.32 -0.59 49,170 69,038 +2,066 Hover/Click
Sep23 230710 254.44 256.82 251.69 254.01 -0.19 38,817 54,597 +2,115 Hover/Click
Oct23 230710 252.37 255.58 250.47 253.05 +0.16 23,187 37,166 -7 Hover/Click
Nov23 230710 250.82 254.12 249.12 251.90 +0.39 8,938 29,169 +123 Hover/Click
Dec23 230710 249.35 252.53 247.69 250.56 +0.52 14,569 41,793 -1,103 Hover/Click
Jan24 230710 249.22 251.46 246.56 249.69 +0.68 3,296 14,912 +240 Hover/Click
Feb24 230710 247.10 249.91 246.04 248.43 +0.77 2,171 7,624 +1 Hover/Click
Mar24 230710 245.10 247.65 244.28 246.43 +0.82 2,956 12,438 -215 Hover/Click
Apr24 230710 242.40 245.20 241.48 243.69 +0.83 1,852 7,191 -21 Hover/Click
May24 230710 240.55 243.22 239.68 241.73 +0.76 942 3,675 +186 Hover/Click
Jun24 230710 239.00 241.72 237.52 240.23 +0.70 1,595 15,845 -92 Hover/Click
Jul24 230710 238.50 240.32 237.68 239.60 +0.69 187 1,797 +28 Hover/Click
Aug24 230710 239.00 239.30 238.15 239.30 +0.74 58 1,067 +3 Hover/Click
Sep24 230710 239.00 239.01 237.79 239.01 +0.71 28 1,711 -5 Hover/Click
Total Volume and Open Interest 148,473 313,743 +3,479  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230710 259.00 260.54 255.23 256.96 -1.97 53,644 89,109 +382 Hover/Click
Sep23 230710 251.12 252.56 247.84 249.40 -1.49 46,311 84,056 +1,217 Hover/Click
Oct23 230710 227.33 229.45 225.40 227.16 -0.52 25,717 53,013 +2,066 Hover/Click
Nov23 230710 221.22 222.92 219.21 220.78 -0.56 15,432 30,038 +1,742 Hover/Click
Dec23 230710 216.36 218.43 214.98 216.46 -0.59 15,612 24,173 +158 Hover/Click
Jan24 230710 213.94 216.48 213.17 214.66 -0.49 5,440 21,488 +280 Hover/Click
Feb24 230710 213.33 216.40 213.10 214.66 -0.41 3,075 7,358 -113 Hover/Click
Mar24 230710 215.00 217.40 214.39 215.75 -0.37 1,810 8,110 +699 Hover/Click
Apr24 230710 232.04 233.68 231.88 232.53 -0.37 1,229 3,829 +531 Hover/Click
May24 230710 231.68 233.62 230.80 232.14 -0.37 270 1,374 +36 Hover/Click
Total Volume and Open Interest 170,794 333,708 +7,682  
e-miNY RBOB Gasoline(NYM)
Aug23 230710 256.96 256.96 256.96 256.96 -1.97 0 2 +0  
Sep23 230710 249.40 249.40 249.40 249.40 -1.49        
Oct23 230710 227.16 227.16 227.16 227.16 -0.52        
Nov23 230710 220.78 220.78 220.78 220.78 -0.56        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230710 2.570 2.692 2.570 2.669 +0.087 103,593 166,665 -222 Hover/Click
Sep23 230710 2.566 2.671 2.562 2.641 +0.071 46,468 289,722 +2,080 Hover/Click
Oct23 230710 2.679 2.756 2.679 2.729 +0.069 34,671 103,623 -2,676 Hover/Click
Nov23 230710 3.087 3.155 3.087 3.149 +0.076 18,958 87,124 +296 Hover/Click
Dec23 230710 3.529 3.586 3.529 3.582 +0.066 13,403 48,819 +3,091 Hover/Click
Jan24 230710 3.778 3.817 3.778 3.809 +0.057 12,958 80,909 +680 Hover/Click
Feb24 230710 3.707 3.743 3.707 3.740 +0.058 3,254 36,612 -201 Hover/Click
Mar24 230710 3.443 3.474 3.440 3.467 +0.051 5,983 68,507 +949 Hover/Click
Apr24 230710 3.140 3.178 3.140 3.163 +0.036 5,749 62,918 -147 Hover/Click
May24 230710 3.144 3.165 3.126 3.145 +0.027 2,664 30,848 +185 Hover/Click
Jun24 230710 3.252 3.261 3.221 3.236 +0.020 1,059 14,926 +241 Hover/Click
Jul24 230710 3.366 3.375 3.334 3.347 +0.011 1,608 14,305 +283 Hover/Click
Aug24 230710 3.413 3.417 3.382 3.393 +0.010 1,030 12,866 +261 Hover/Click
Sep24 230710 3.383 3.390 3.355 3.369 +0.011 637 12,518 -127 Hover/Click
Oct24 230710 3.453 3.465 3.427 3.445 +0.012 1,548 37,069 -76 Hover/Click
Nov24 230710 3.776 3.795 3.759 3.781 +0.013 469 13,589 -68 Hover/Click
Total Volume and Open Interest 255,922 1,245,732 +4,712  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230710 78.60 78.77 77.36 77.69 -0.78 331,526 502,029 +4,267 Hover/Click
Oct23 230710 78.22 78.42 77.06 77.40 -0.68 158,098 378,184 +4,610 Hover/Click
Nov23 230710 77.61 77.97 76.68 77.01 -0.61 83,588 212,584 -2,215 Hover/Click
Dec23 230710 77.14 77.52 76.29 76.61 -0.56 144,589 291,287 -6,124 Hover/Click
Jan24 230710 76.82 77.09 75.91 76.22 -0.51 29,238 93,139 +215 Hover/Click
Feb24 230710 76.40 76.69 75.55 75.86 -0.46 26,168 93,712 +1,601 Hover/Click
Mar24 230710 76.04 76.32 75.24 75.54 -0.42 26,614 83,557 +2,222 Hover/Click
Apr24 230710 75.72 76.00 74.96 75.26 -0.38 7,986 26,820 +364 Hover/Click
May24 230710 75.42 75.72 74.71 75.00 -0.34 5,702 33,697 +1,168 Hover/Click
Jun24 230710 75.13 75.46 74.39 74.75 -0.30 42,710 106,384 -2,252 Hover/Click
Jul24 230710 74.56 75.02 74.26 74.50 -0.26 3,913 20,001 -935 Hover/Click
Aug24 230710 74.13 74.54 74.13 74.24 -0.23 4,629 19,131 +1,152 Hover/Click
Sep24 230710 73.99 73.99 73.99 73.99 -0.19 4,569 28,516 +716 Hover/Click
Oct24 230710 73.75 73.75 73.75 73.75 -0.15 236 14,398 -7 Hover/Click
Total Volume and Open Interest 938,631 2,238,034 +1,708  
Gas Oil(ICE) Weekly Monthly
Jul23 230710 752.75 757.75 741.00 755.00 +11.00 23,108 29,949 -8,575 Hover/Click
Aug23 230710 740.50 745.75 730.00 742.75 +10.00 83,659 145,338 +3,485 Hover/Click
Sep23 230710 733.50 741.25 726.00 738.25 +10.00 63,367 92,002 -1,124 Hover/Click
Oct23 230710 730.50 739.00 724.25 736.00 +9.50 32,561 92,232 +2,810 Hover/Click
Nov23 230710 724.00 732.00 718.00 729.50 +9.25 20,450 45,642 -910 Hover/Click
Dec23 230710 716.25 722.50 708.50 720.25 +9.25 45,788 107,640 +1,435 Hover/Click
Jan24 230710 711.50 718.75 705.00 716.50 +8.75 4,898 27,242 -419 Hover/Click
Feb24 230710 706.00 715.50 701.75 713.25 +8.25 2,035 17,348 +365 Hover/Click
Mar24 230710 703.25 712.25 698.50 710.00 +8.25 3,728 32,692 +573 Hover/Click
Apr24 230710 695.25 708.50 695.00 706.25 +8.25 658 12,279 +23 Hover/Click
Total Volume and Open Interest 288,254 705,208 -1,214  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230710 73.93 74.14 72.68 72.99 -0.87 39,452 69,723 +1,376 Hover/Click
Sep23 230710 73.83 74.03 72.66 72.95 -0.82 51,942 97,575 -1,727 Hover/Click
Oct23 230710 73.15 73.69 72.41 72.70 -0.74 36,934 59,936 +1,897 Hover/Click
Nov23 230710 72.79 73.30 72.12 72.39 -0.66 18,312 28,244 +172 Hover/Click
Dec23 230710 72.30 72.94 71.78 72.07 -0.59 20,696 79,890 +277 Hover/Click
Jan24 230710 71.75 72.53 71.75 71.76 -0.50 2,824 14,130 -138 Hover/Click
Feb24 230710 71.45 71.45 71.45 71.45 -0.42 791 7,915 +196 Hover/Click
Mar24 230710 71.81 71.81 71.15 71.15 -0.35 1,592 13,545 +79 Hover/Click
Apr24 230710 71.50 71.50 70.85 70.85 -0.30 445 5,499 +157 Hover/Click
May24 230710 71.15 71.15 70.56 70.56 -0.24 96 3,896 -11 Hover/Click
Jun24 230710 70.80 70.80 70.27 70.27 -0.19 4,048 35,765 -45 Hover/Click
Jul24 230710 69.95 69.95 69.95 69.95 -0.15 19 4,613 +9 Hover/Click
Aug24 230710 69.64 69.64 69.64 69.64 -0.10 2 3,991 +1 Hover/Click
Sep24 230710 69.33 69.33 69.33 69.33 -0.06 692 9,346 +378 Hover/Click
Oct24 230710 69.03 69.03 69.03 69.03 -0.03 5 1,964 +2 Hover/Click
Nov24 230710 68.75 68.75 68.75 68.75 unch 1 3,008 -1 Hover/Click
Total Volume and Open Interest 184,757 528,388 +3,332  
US Dollar Index(ICE) Weekly Monthly
Sep23 230710 101.970 102.235 101.610 101.643 -0.307 19,418 26,457 +433 Hover/Click
Dec23 230710 101.700 101.820 101.338 101.338 -0.287 6 433 +2 Hover/Click
Mar24 230710 100.982 100.982 100.982 100.982 -0.287 2 4 +1 Hover/Click
Total Volume and Open Interest 19,426 26,894 +436  
Australian Dollar(CME) Weekly Monthly
Sep23 230710 67.06 67.11 66.38 66.92 -0.18 92,729 148,817 -9,259 Hover/Click
Dec23 230710 67.21 67.26 66.56 67.09 -0.17 119 664 -35 Hover/Click
Mar24 230710 66.85 67.20 66.85 67.20 -0.17 0 90 +0 Hover/Click
Total Volume and Open Interest 93,141 150,459 -9,175  
British Pound(CME) Weekly Monthly
Sep23 230710 128.40 128.72 127.53 128.61 +0.18 110,278 210,442 -969 Hover/Click
Dec23 230710 128.17 128.57 127.42 128.48 +0.18 562 11,319 +1 Hover/Click
Mar24 230710 127.56 128.28 127.56 128.28 +0.18 1 224 +0 Hover/Click
Total Volume and Open Interest 111,258 224,173 -1,127  
Canadian Dollar(CME) Weekly Monthly
Sep23 230710 75.40 75.45 75.24 75.38 -0.05 75,115 137,685 -9,303 Hover/Click
Dec23 230710 75.49 75.54 75.35 75.48 -0.05 138 3,390 +18 Hover/Click
Mar24 230710 75.59 75.59 75.59 75.59 -0.04 3 300 +0 Hover/Click
Jun24 230710 75.53 75.68 75.51 75.63 -0.05 0 68 +0 Hover/Click
Total Volume and Open Interest 75,342 142,266 -9,278  
Japanese Yen(CME) Weekly Monthly
Sep23 230710 71.13 71.55 70.68 71.54 +0.40 254,241 252,932 -12,917 Hover/Click
Dec23 230710 72.19 72.58 71.74 72.58 +0.39 193 593 +58 Hover/Click
Mar24 230710 72.99 73.71 72.99 73.71 +0.41 1 57 +0 Hover/Click
Total Volume and Open Interest 256,464 258,174 -13,059  
Swiss Franc(CME) Weekly Monthly
Sep23 230710 113.38 113.81 112.96 113.77 +0.37 24,023 41,201 -1,185 Hover/Click
Dec23 230710 114.25 114.87 114.07 114.87 +0.37 19 340 +4 Hover/Click
Mar24 230710 115.70 116.03 115.26 116.03 +0.38 16 91 +16 Hover/Click
Total Volume and Open Interest 24,079 41,701 -1,146  
EuroFX(CME) Weekly Monthly
Sep23 230710 110.05 110.40 109.82 110.38 +0.31 204,480 711,698 +6,327 Hover/Click
Dec23 230710 110.53 110.88 110.31 110.86 +0.30 743 7,654 -41 Hover/Click
Mar24 230710 111.18 111.39 111.18 111.39 +0.29 91 1,613 +3 Hover/Click
Total Volume and Open Interest 206,530 724,176 +6,532  
Mexican Peso(CME) Weekly Monthly
Sep23 230710 575.38 579.63 574.63 579.00 +2.75 75,722 233,286 -1,594 Hover/Click
Dec23 230710 564.63 569.25 564.63 569.25 +2.63 0 2 +0 Hover/Click
Total Volume and Open Interest 75,728 233,341 -1,599  
Brazilian Real(CME) Weekly Monthly
Aug23 230710 204.35 205.10 203.15 204.00 -1.00 8,415 47,602 -566  
Sep23 230710 203.30 203.85 202.00 202.85 -1.00 88 2,488 -2 Hover/Click
Oct23 230710 202.15 202.15 201.40 202.15 -1.00        
Nov23 230710 201.25 201.25 201.25 201.25 -1.00        
Total Volume and Open Interest 8,504 50,091 -567  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230710 123~170 124~110 122~300 124~020 +0~100 387,043 1,252,016 -1,540 Hover/Click
Dec23 230710 123~250 124~170 123~070 124~090 +0~100 127 115 +54 Hover/Click
Mar24 230710 124~110 124~110 124~110 124~110 +0~100       Hover/Click
Total Volume and Open Interest 387,170 1,252,131 -1,486  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230710 110~170 111~080 110~130 111~045 +0~150 1,716,116 4,833,181 +33,511 Hover/Click
Dec23 230710 111~065 111~265 111~020 111~235 +0~145 1,137 1,670 +1,003 Hover/Click
Mar24 230710 112~120 112~120 112~120 112~120 +0~145 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230710 106~064 106~236 106~040 106~214 +0~124 1,386,343 5,213,736 +22,241 Hover/Click
Dec23 230710 107~062 107~090 107~054 107~090 +0~124 3 16 +2 Hover/Click
Mar24 230710 107~294 107~294 107~294 107~294 +0~124       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230710 101~166 101~216 101~155 101~212 +0~040 805,200 3,711,174 -10,194 Hover/Click
Dec23 230710 102~055 102~055 102~012 102~055 +0~041 0 85 +0 Hover/Click
Mar24 230710 102~255 102~255 102~255 102~255 +0~041 0 2 +0 Hover/Click
Total Volume and Open Interest 805,200 3,711,261 -10,194  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230710 94.580 94.595 94.575 94.585 +0.005 465,398 1,094,617 -12,130  
Dec23 230710 94.605 94.640 94.595 94.635 +0.020 514,591 1,210,572 +22,679  
Mar24 230710 94.805 94.900 94.800 94.885 +0.055 333,908 753,760 +4,096  
Jun24 230710 95.150 95.275 95.135 95.255 +0.085 311,657 730,575 +23,012  
Sep24 230710 95.525 95.665 95.510 95.650 +0.110 267,791 740,503 +4,959  
Dec24 230710 95.820 95.985 95.815 95.960 +0.115 334,745 725,691 -6,606  
Mar25 230710 96.020 96.190 96.010 96.165 +0.120 188,446 527,090 +4,945  
Jun25 230710 96.120 96.295 96.105 96.275 +0.130 175,811 480,877 +9,477  
Sep25 230710 96.180 96.350 96.160 96.335 +0.130 132,687 416,736 +10,154  
Dec25 230710 96.220 96.395 96.205 96.380 +0.130 146,535 330,161 +10,418  
Mar26 230710 96.260 96.430 96.240 96.415 +0.130 79,652 228,885 +4,235  
Jun26 230710 96.290 96.455 96.275 96.440 +0.120 80,587 172,441 +5,304  
Sep26 230710 96.320 96.475 96.295 96.460 +0.115 39,676 142,058 -2,623  
Dec26 230710 96.330 96.485 96.310 96.470 +0.110 48,196 165,358 -1,677  
Mar27 230710 96.345 96.490 96.325 96.475 +0.100 30,524 110,714 +1,603  
Jun27 230710 96.350 96.485 96.330 96.475 +0.095 30,858 112,958 -649  
Sep27 230710 96.345 96.470 96.330 96.460 +0.085 19,833 86,538 +506  
Dec27 230710 96.335 96.445 96.315 96.435 +0.080 29,586 122,750 +2,369  
Total Volume and Open Interest 328,468 1,630,191 +362  
Ultra T-Bond(CBOT)
Sep23 230710 131~21 132~10 130~28 131~29 -0~02 246,824 1,527,879 +3,986  
Dec23 230710 132~00 132~00 132~00 132~00 +0~01 1 3 +1  
Mar24 230710 133~06 133~06 133~06 133~06 +0~01        
Total Volume and Open Interest 246,825 1,527,882 +3,987  
Ultra 10-Yr T-Note(CBOT)
Sep23 230710 115~315 116~245 115~245 116~190 +0~130 430,918 1,725,762 +3,949  
Dec23 230710 116~120 116~120 116~120 116~120 +0~130        
Mar24 230710 116~050 116~050 116~050 116~050 +0~130        
Total Volume and Open Interest 430,918 1,725,762 +3,949  
30 Day Federal Funds(CBOT)
Jul23 230710 94.890 94.890 94.887 94.887 unch 22,274 341,217 -1,201  
Aug23 230710 94.700 94.705 94.700 94.700 unch 100,871 325,388 +9,976  
Sep23 230710 94.680 94.685 94.675 94.675 unch 15,197 63,144 +176  
Oct23 230710 94.640 94.650 94.635 94.640 +0.005 66,553 216,572 +6,824  
Nov23 230710 94.575 94.590 94.570 94.580 +0.005 63,888 218,301 +103  
Dec23 230710 94.600 94.615 94.595 94.610 +0.010 10,932 52,926 +124  
Total Volume and Open Interest 368,070 1,450,240 +19,804  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230710 147.97 148.04 147.49 147.52 -0.48 1,233 17,891 -182 Hover/Click
Dec23 230710 147.42 147.42 147.42 147.42 -0.48       Hover/Click
Mar24 230710 147.42 147.42 147.42 147.42 -0.48       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230710 132.22 133.04 131.58 132.60 -0.02 92,336 203,089 -5,717  
Dec23 230710 131.78 132.40 131.48 132.28 unch 10 10 +7  
Mar24 230710 131.88 131.88 131.88 131.88 -0.02        
Total Volume and Open Interest 92,346 203,099 -5,710  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230710 131.02 131.25 130.60 131.07 -0.05 771,305 1,277,104 -65,386 Hover/Click
Dec23 230710 130.44 130.58 130.10 130.54 -0.05 8 142 +5 Hover/Click
Mar24 230710 130.55 130.55 130.55 130.55 -0.05       Hover/Click
Total Volume and Open Interest 771,313 1,277,246 -65,381  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230710 114.80 114.94 114.59 114.77 -0.08 639,807 1,434,890 +4,382 Hover/Click
Dec23 230710 116.13 116.13 116.13 116.13 -0.08 0 8 +0 Hover/Click
Mar24 230710 115.77 115.77 115.77 115.77 -0.08       Hover/Click
Total Volume and Open Interest 639,807 1,434,898 +4,382  
Euro-Schatz(EUREX)
Sep23 230710 104.75 104.79 104.65 104.69 -0.07 530,083 1,738,800 -60,015  
Dec23 230710 104.92 104.92 104.92 104.92 -0.07 0 7 +0  
Mar24 230710 104.52 104.52 104.52 104.52 -0.07        
Total Volume and Open Interest 530,083 1,738,807 -60,015  
3-Mth Euribor(EUREX)
Sep23 230710 96.075 96.075 96.075 96.075 -0.015 0 69 +0  
Dec23 230710 95.955 95.955 95.955 95.955 -0.030 1 19 +0  
Mar24 230710 95.980 95.980 95.980 95.980 -0.030 0 125 +0  
Total Volume and Open Interest 1 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230710 92~22 92~31 92~11 92~24 +0~01 192,345 510,845 -2,208 Hover/Click
Dec23 230710 93~01 93~01 93~01 93~01 +0~01       Hover/Click
Total Volume and Open Interest 192,345 510,845 -2,208  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230710 96.085 96.090 96.070 96.075 -0.015 89,088 589,232 -4,643  
Dec23 230710 95.980 95.990 95.950 95.960 -0.025 123,019 464,901 +1,190  
Mar24 230710 96.005 96.020 95.970 95.980 -0.030 103,612 484,048 +687  
Total Volume and Open Interest 910,668 3,674,057 -5,570  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230710 95.45 95.50 95.42 95.49 +0.04 35,685 214,709 -11,074  
Dec23 230710 95.16 95.24 95.12 95.24 +0.08 37,686 195,974 -491  
Mar24 230710 95.05 95.16 95.02 95.16 +0.09 38,646 151,817 +769  
Jun24 230710 95.05 95.16 95.01 95.16 +0.09 30,403 121,650 +3,688  
Sep24 230710 95.16 95.26 95.13 95.26 +0.09 19,410 107,411 +3,445  
Dec24 230710 95.34 95.43 95.30 95.43 +0.08 19,123 70,232 +4,957  
Mar25 230710 95.49 95.58 95.46 95.56 +0.06 8,924 38,007 -1,252  
Jun25 230710 95.62 95.70 95.58 95.68 +0.05 5,913 22,711 -360  
Sep25 230710 95.66 95.77 95.66 95.75 +0.04 539 1,528 +233  
Dec25 230710 95.76 95.78 95.76 95.78 +0.04 126 714 +17  
Total Volume and Open Interest 196,500 925,373 -103  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230710 95.74 95.77 95.69 95.72 -0.03 164,741 1,008,448 +1,809  
Dec23 230710 95.72 95.72 95.72 95.72 -0.03        
Total Volume and Open Interest 164,741 1,008,448 +1,809  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230710 95.76 95.82 95.73 95.79 +0.02 163,095 777,817 -11,936  
Dec23 230710 95.79 95.79 95.79 95.79 +0.02        
Total Volume and Open Interest 163,095 777,817 -11,936  
Gold(CMX) Weekly Monthly
Aug23 230710 1930.7 1933.7 1918.0 1931.0 -1.5 214,272 339,767 -8,552 Hover/Click
Oct23 230710 1949.4 1951.5 1937.2 1950.1 -1.5 2,352 14,420 -27 Hover/Click
Dec23 230710 1969.0 1971.1 1956.6 1969.7 -1.5 18,676 94,924 +10,328 Hover/Click
Feb24 230710 1989.0 1991.0 1976.8 1989.8 -1.3 1,160 7,427 +258 Hover/Click
Apr24 230710 2008.6 2010.4 1996.6 2009.3 -1.1 239 3,318 +138 Hover/Click
Jun24 230710 2026.1 2029.0 2017.1 2028.4 -1.1 332 1,732 +61 Hover/Click
Aug24 230710 2047.3 2047.3 2046.4 2046.4 -0.7 14 238 +4 Hover/Click
Oct24 230710 2064.0 2064.0 2063.5 2063.5 -0.6 13 41 -2 Hover/Click
Dec24 230710 2081.1 2081.1 2080.5 2081.1 -0.7 16 722 -6 Hover/Click
Feb25 230710 2098.2 2098.2 2098.2 2098.2 -1.3       Hover/Click
Apr25 230710 2116.7 2116.7 2116.7 2116.7 -1.3       Hover/Click
Jun25 230710 2123.3 2123.3 2123.3 2123.3 -1.3 0 290 +0 Hover/Click
Total Volume and Open Interest 237,370 463,111 +1,936  
Silver(CMX) Weekly Monthly
Jul23 230710 2305.0 2315.1 2276.0 2315.1 +5.9 44 228 -27 Hover/Click
Sep23 230710 2334.0 2337.0 2294.0 2334.5 +5.6 48,811 104,076 +443 Hover/Click
Dec23 230710 2360.5 2369.5 2328.0 2367.8 +6.1 1,435 12,180 +383 Hover/Click
Mar24 230710 2398.0 2401.5 2366.0 2401.0 +5.5 152 1,954 +81 Hover/Click
May24 230710 2416.0 2421.9 2391.0 2421.9 +5.7 21 342 -10 Hover/Click
Jul24 230710 2440.0 2442.0 2439.5 2442.0 +5.3 17 239 +1 Hover/Click
Sep24 230710 2463.1 2463.1 2463.1 2463.1 +5.3 0 10 +0 Hover/Click
Total Volume and Open Interest 50,571 119,738 +893  
Platinum(NYMEX) Weekly Monthly
Jul23 230710 913.0 929.2 913.0 929.2 +19.1 3 53 -25 Hover/Click
Oct23 230710 918.4 937.0 909.8 934.8 +16.3 16,959 69,164 +470 Hover/Click
Jan24 230710 926.1 942.4 918.0 941.8 +15.6 306 1,872 +77 Hover/Click
Apr24 230710 934.9 949.7 926.0 949.2 +15.0 138 372 +54 Hover/Click
Total Volume and Open Interest 17,409 71,522 +574  
Palladium(NYMEX) Weekly Monthly
Sep23 230710 1244.50 1250.00 1185.00 1236.70 -8.40 1,851 14,515 +182 Hover/Click
Dec23 230710 1249.20 1249.20 1249.20 1249.20 -8.20 23 478 +13 Hover/Click
Mar24 230710 1253.00 1262.00 1253.00 1262.00 -7.20 0 89 +0 Hover/Click
Total Volume and Open Interest 1,874 15,084 +195  
Copper(CMX) Weekly Monthly
Jul23 230710 376.45 377.40 373.75 377.15 +0.45 664 2,692 -458 Hover/Click
Sep23 230710 378.20 379.90 374.25 378.45 +0.25 52,196 116,473 -278 Hover/Click
Dec23 230710 380.25 381.35 376.10 380.40 +0.35 5,754 44,350 +581 Hover/Click
Mar24 230710 381.05 382.50 377.50 381.95 +0.50 2,070 18,528 +662 Hover/Click
May24 230710 383.00 383.00 378.35 382.75 +0.60 358 4,332 +130 Hover/Click
Total Volume and Open Interest 61,880 194,781 +664  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230710 33968 34169 33803 34146 +209 137,648 97,227 -507 Hover/Click
Dec23 230710 34291 34468 34116 34454 +215 71 261 -1 Hover/Click
Mar24 230710 34682 34682 34457 34682 +209 1 11 +0 Hover/Click
Jun24 230710 34687 34687 34687 34687 +198       Hover/Click
Total Volume and Open Interest 137,720 97,499 -508  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230710 33968 34170 33802 34146 +209 69,074 16,541 -41 Hover/Click
Dec23 230710 34225 34468 34111 34454 +215 140 461 -7 Hover/Click
Mar24 230710 34682 34682 34682 34682 +209 2 4 -1 Hover/Click
Jun24 230710 34687 34687 34687 34687 +198       Hover/Click
Total Volume and Open Interest 69,216 17,006 -49  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230710 4437.50 4448.25 4411.25 4444.25 +10.25 1,691,644 2,177,645 -21,727 Hover/Click
Dec23 230710 4485.25 4496.75 4459.25 4492.00 +10.25 1,707 11,512 +467 Hover/Click
Mar24 230710 4530.00 4544.75 4515.75 4542.50 +10.75 28 2,047 +21 Hover/Click
Jun24 230710 4593.00 4593.00 4570.00 4593.00 +9.25 19 1,228 +0 Hover/Click
Total Volume and Open Interest 1,693,641 2,194,390 -20,996  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230710 4437.75 4448.25 4411.00 4444.25 +10.25 773,300 170,763 -1,310 Hover/Click
Dec23 230710 4485.00 4496.00 4459.00 4492.00 +10.25 1,363 1,744 +27 Hover/Click
Mar24 230710 4540.00 4543.75 4519.00 4542.50 +10.75 6 268 +2 Hover/Click
Jun24 230710 4580.75 4593.00 4577.00 4593.00 +9.25 1 39 +1 Hover/Click
Total Volume and Open Interest 774,670 172,814 -1,280  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230710 15198.50 15218.25 15063.25 15187.00 +5.25 555,119 246,421 -4,924 Hover/Click
Dec23 230710 15381.25 15405.75 15256.50 15377.75 +2.50 1,168 5,841 +59 Hover/Click
Mar24 230710 15490.00 15578.00 15484.00 15575.00 +3.00 0 7 +0 Hover/Click
Total Volume and Open Interest 556,287 252,395 -4,865  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230710 15195.75 15219.75 15063.50 15187.00 +5.25 1,042,065 115,901 +2,112 Hover/Click
Dec23 230710 15380.00 15405.75 15256.00 15377.75 +2.50 2,544 1,677 -62 Hover/Click
Mar24 230710 15590.00 15590.00 15473.25 15575.00 +3.00 2 71 +0 Hover/Click
Total Volume and Open Interest 1,044,611 117,693 +2,050  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230710 2624.40 2657.20 2604.70 2655.60 +33.40 8,809 37,799 +120 Hover/Click
Dec23 230710 2670.80 2671.10 2635.50 2670.80 +33.40       Hover/Click
Mar24 230710 2689.00 2689.00 2689.00 2689.00 +32.80       Hover/Click
Total Volume and Open Interest 8,809 37,799 +120  
Volatility Index(CBOE)
Jul23 230710 15.90 16.40 15.61 15.77 -0.09 102,618 140,333 -8,871  
Aug23 230710 16.90 17.30 16.65 16.70 -0.13 82,534 128,986 +3,675  
Sep23 230710 17.95 18.30 17.65 17.66 -0.28 22,986 50,414 +2,465  
Oct23 230710 18.60 18.88 18.25 18.26 -0.31 8,091 25,222 -35  
Total Volume and Open Interest 227,273 391,486 -2,741  
S & P 600(CME)
Sep23 230710 1220.20 1227.00 1220.20 1221.90 +15.20        
Dec23 230710 1231.00 1231.00 1231.00 1231.00 +15.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230710 1876.70 1911.30 1861.60 1909.60 +31.60 203,378 520,703 -3,865 Hover/Click
Dec23 230710 1893.00 1930.00 1880.90 1929.00 +32.20 187 1,884 -21 Hover/Click
Mar24 230710 1935.00 1946.50 1903.00 1946.50 +30.60       Hover/Click
Total Volume and Open Interest 203,565 522,587 -3,886  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230710 1876.60 1912.90 1861.60 1909.60 +31.60 72,389 19,569 -748 Hover/Click
Dec23 230710 1893.20 1931.40 1881.00 1929.00 +32.20 251 253 -5 Hover/Click
Mar24 230710 1946.50 1946.50 1946.50 1946.50 +30.60 1 2 -1 Hover/Click
Total Volume and Open Interest 72,641 19,828 -754  
Nikkei 225(CME)
Sep23 230710 32460 32600 32090 32320 -200 9,780 16,151 -13  
Dec23 230710 32185 32425 32015 32170 -195 1 22 +1  
Total Volume and Open Interest 9,781 16,173 -12  
Nikkei 225(SGX) Weekly Monthly
Sep23 230710 32410 32665 32035 32120 -320 51,292 117,392 -2,101  
Dec23 230710 32145 32145 31890 31890 -325 10 9,300 +5  
Mar24 230710 31830 31830 31830 31830 -320 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230710 32295 32665 32035 32140 -290 1,101,057 380,827 -1,841  
Dec23 230710 32080 32425 31805 31910 -290 19,476 14,818 +259  
Mar24 230710 32000 32360 31750 31840 -290 980 3,345 +31  
Total Volume and Open Interest 1,179,891 533,634 -2,481  
Nikkei 225(JPX)
Sep23 230710 32290 32670 32030 32140 -290 79,542 201,150 -2,632  
Dec23 230710 32050 32430 31810 31910 -290 645 40,990 +532  
Mar24 230710 31970 32230 31740 31840 -290 15 4,543 +98  
Total Volume and Open Interest 80,217 291,648 -362  
Nikkei 225(CME) Yen
Sep23 230710 32400 32540 32035 32270 -195 30,191 54,061 -276  
Dec23 230710 32040 32265 31840 32040 -190 7 13 +2  
Mar24 230710 31990 31990 31990 31990 -190        
Total Volume and Open Interest 30,201 54,078 -275  
Nikkei 225(CME) e-Mini Yen
Sep23 230710 32270 32270 32270 32270 -195        
Dec23 230710 32040 32040 32040 32040 -190        
Mar24 230710 31990 31990 31990 31990 -190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230710 7084.5 7182.0 7077.0 7152.0 +32.0 71,028 213,514 +15,188  
Aug23 230710 7100.0 7187.5 7094.5 7171.5 +32.5 913 36 +16  
Sep23 230710 7190.0 7198.0 7183.0 7191.0 +31.0 6 847 -11  
Dec23 230710 7242.0 7242.0 7242.0 7242.0 +31.0        
Mar24 230710 7307.5 7307.5 7307.5 7307.5 +31.5        
Jun24 230710 7222.5 7222.5 7222.5 7222.5 +33.5        
Total Volume and Open Interest 71,947 214,398 +15,193  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230710 18373 18822 18373 18544 +176 130,766 114,124 -1,124  
Aug23 230710 18453 18863 18431 18580 +166 722 679 +286  
Sep23 230710 18426 18850 18426 18577 +173 140 3,707 +18  
Total Volume and Open Interest 131,717 128,574 -841  
DAX(EUREX) Weekly Monthly
Sep23 230710 15732.0 15829.0 15648.0 15761.0 +56.0 70,981 80,782 -1,000  
Dec23 230710 15836.0 15940.0 15836.0 15912.0 +57.0 41 71 -8  
Mar24 230710 16077.0 16077.0 16077.0 16077.0 +60.0        
Total Volume and Open Interest 71,022 80,853 -1,008  
Mini-DAX(EUREX)
Sep23 230710 15737.0 15829.0 15648.0 15761.0 +56.0 40,955 11,777 -161  
Dec23 230710 15840.0 15972.0 15825.0 15912.0 +57.0 56 54 +22  
Mar24 230710 16077.0 16077.0 16077.0 16077.0 +60.0 1 1 +1  
Total Volume and Open Interest 41,012 11,832 -138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230710 4259 4297 4233 4278 +19 944,394 3,165,548 -74,795  
Dec23 230710 4300 4313 4284 4306 +20 213 73,025 -66  
Mar24 230710 4337 4337 4337 4337 +20 0 14,396 +0  
Total Volume and Open Interest 944,607 3,269,180 -74,861  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230710 10852 10987 10851 10954 +47 35,944 142,112 +1,191  
Dec23 230710 10988 10988 10988 10988 +48 5 657 +4  
Mar24 230710 10939 10939 10939 10939 +46 2 16 +0  
Total Volume and Open Interest 35,951 142,785 +1,195  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230710 7266.00 7302.50 7223.00 7269.00 +20.00 110,214 573,836 +820  
Dec23 230710 7335.00 7335.00 7335.00 7335.00 +20.00 376 461 +295  
Mar24 230710 7388.50 7388.50 7388.50 7388.50 +20.00 0 6 +0  
Total Volume and Open Interest 110,590 574,441 +1,115  
SPI 200(SFE) Weekly Monthly
Sep23 230710 6981.0 7043.0 6951.0 6963.0 -25.0 64,323 252,295 -18  
Dec23 230710 7035.0 7067.0 7009.0 7009.0 -24.0 3 494 +1  
Mar24 230710 6942.0 6942.0 6942.0 6942.0 -24.0        
Total Volume and Open Interest 64,327 253,053 -17  
FTSE MIB(ISE)
Sep23 230710 27665.00 28085.00 27660.00 27953.00 +108.00 18,874 90,685 -1,531  
Dec23 230710 27820.00 28120.00 27715.00 27988.00 +108.00 34 484 +20  
Mar24 230710 27883.00 27883.00 27883.00 27883.00 +108.00        
Total Volume and Open Interest 18,908 91,169 -1,511  
KOSPI 200(KFE)
Sep23 230710 332.85 332.85 332.85 332.85 unch 288,440 294,700 +2,626  
Dec23 230710 334.55 334.55 334.55 334.55 -0.15 528 24,849 -14  
Mar24 230710 335.45 335.45 335.45 335.45 +1.45 30 13,068 -15  
Total Volume and Open Interest 289,009 354,678 +3,296  
GSCI(CME) Weekly Monthly
Jul23 230710 553.00 554.20 549.65 551.30 +0.20 1 547 +0  
Aug23 230710 551.00 551.65 547.85 549.20 -1.20        
Sep23 230710 546.70 546.70 546.70 546.70 -6.20        
Total Volume and Open Interest 1 547 +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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64