Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230711 1515.75 1533.50 1515.75 1520.50 +12.50 94 345 -46 Hover/Click
Aug23 230711 1453.00 1482.00 1453.00 1471.50 +16.00 23,023 67,624 -2,527 Hover/Click
Sep23 230711 1366.25 1392.00 1365.50 1385.25 +19.50 12,606 48,710 +593 Hover/Click
Nov23 230711 1346.50 1367.25 1344.00 1360.25 +14.75 98,600 295,897 +164 Hover/Click
Jan24 230711 1351.50 1372.75 1350.50 1365.50 +13.50 14,350 61,231 +961 Hover/Click
Mar24 230711 1324.75 1357.50 1324.75 1350.50 +11.75 9,888 68,076 +444 Hover/Click
May24 230711 1331.00 1348.50 1329.00 1342.50 +11.00 5,402 37,334 +813 Hover/Click
Jul24 230711 1326.75 1343.75 1324.75 1337.75 +10.50 2,673 21,249 +618 Hover/Click
Aug24 230711 1309.00 1313.75 1301.75 1313.75 +9.75 148 1,243 +71 Hover/Click
Sep24 230711 1266.50 1268.50 1263.75 1268.50 +8.75 24 994 +5 Hover/Click
Nov24 230711 1240.50 1253.75 1238.75 1251.00 +10.00 818 11,488 +191 Hover/Click
Jan25 230711 1250.00 1254.50 1250.00 1254.00 +10.00 2 92 +0 Hover/Click
Mar25 230711 1244.75 1244.75 1244.75 1244.75 +10.75 0 5 +0 Hover/Click
May25 230711 1239.00 1239.00 1239.00 1239.00 +9.50 3 860 +3 Hover/Click
Total Volume and Open Interest 167,631 615,511 +1,290  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230711 422.90 422.90 422.00 422.30 +10.00 76 305 -72 Hover/Click
Aug23 230711 406.40 416.50 405.90 416.20 +10.40 16,495 73,917 -1,827 Hover/Click
Sep23 230711 399.50 408.90 399.10 408.60 +10.20 14,519 65,192 +1,034 Hover/Click
Oct23 230711 391.70 401.10 391.00 400.90 +10.50 9,214 45,513 +1,509 Hover/Click
Dec23 230711 389.30 399.90 389.30 399.10 +10.20 36,324 191,343 +42 Hover/Click
Jan24 230711 388.00 397.10 387.10 396.30 +9.90 9,247 43,478 +520 Hover/Click
Mar24 230711 380.80 389.60 379.90 388.90 +9.70 5,424 28,052 -56 Hover/Click
May24 230711 375.00 383.90 374.70 383.60 +9.70 2,421 16,260 +159 Hover/Click
Jul24 230711 374.20 383.10 373.90 382.70 +9.90 1,211 7,976 +9 Hover/Click
Aug24 230711 371.00 380.00 371.00 379.80 +10.00 261 1,960 +9 Hover/Click
Total Volume and Open Interest 95,467 479,148 +1,370  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230711 68.50 69.04 68.50 68.53 -0.69 31 290 -570 Hover/Click
Aug23 230711 65.33 65.39 64.25 64.63 -0.70 35,788 76,054 -2,035 Hover/Click
Sep23 230711 62.97 63.12 61.87 62.14 -0.73 28,411 58,410 -92 Hover/Click
Oct23 230711 61.35 61.76 60.32 60.61 -0.84 13,128 43,371 +1,549 Hover/Click
Dec23 230711 60.87 61.19 59.62 59.93 -0.88 63,905 189,293 +4,937 Hover/Click
Jan24 230711 60.32 60.74 59.25 59.54 -0.84 11,357 42,003 -42 Hover/Click
Mar24 230711 59.66 60.07 58.66 58.91 -0.81 12,230 33,591 +367 Hover/Click
May24 230711 59.00 59.40 58.05 58.26 -0.80 5,082 18,574 +1,168 Hover/Click
Jul24 230711 58.33 58.74 57.47 57.67 -0.74 3,135 22,350 +18 Hover/Click
Aug24 230711 57.50 57.94 56.80 56.98 -0.68 307 2,014 +14 Hover/Click
Total Volume and Open Interest 173,769 493,870 +5,339  
Canola(WCE) Weekly Monthly
Jul23 230711 767.5 823.0 767.5 768.2 +5.7 0 2 -549 Hover/Click
Nov23 230711 781.3 793.4 779.1 787.1 +5.7 24,242 143,556 -2,561 Hover/Click
Jan24 230711 784.0 796.7 783.7 790.0 +4.9 6,381 32,680 -27 Hover/Click
Mar24 230711 786.1 796.9 782.5 787.4 unch 3,381 16,896 +1,455 Hover/Click
May24 230711 785.4 795.3 775.3 781.4 -5.5 1,548 6,929 +209 Hover/Click
Jul24 230711 783.4 790.0 766.9 773.1 -10.2 682 4,397 +179 Hover/Click
Total Volume and Open Interest 36,478 205,815 -1,182  
Corn(CBOT) Weekly Monthly
Jul23 230711 567.50 585.50 567.50 571.75 +1.00 518 1,007 -234 Hover/Click
Sep23 230711 490.00 499.75 487.00 494.50 +2.25 76,776 425,046 -6,774 Hover/Click
Dec23 230711 496.00 506.50 493.75 501.50 +2.00 98,767 538,090 -3,674 Hover/Click
Mar24 230711 509.50 518.00 505.75 512.75 +1.75 17,598 125,220 +2,030 Hover/Click
May24 230711 514.75 524.50 512.50 519.50 +1.50 3,558 38,408 +438 Hover/Click
Jul24 230711 519.75 527.75 516.00 522.75 +1.50 3,347 63,625 +281 Hover/Click
Sep24 230711 504.00 510.75 502.50 507.25 +1.00 788 11,974 +276 Hover/Click
Dec24 230711 501.00 507.75 498.50 505.25 +2.00 1,719 44,572 +229 Hover/Click
Mar25 230711 513.25 516.25 510.00 514.50 +2.00 28 1,430 +0 Hover/Click
May25 230711 517.00 520.75 517.00 519.25 +1.75 0 71 +0 Hover/Click
Total Volume and Open Interest 203,123 1,251,843 -7,433  
Wheat(CBOT) Weekly Monthly
Jul23 230711 645.00 650.00 642.75 649.50 +13.25 23 265 -17 Hover/Click
Sep23 230711 645.25 665.25 644.00 660.50 +14.25 46,427 149,390 +1,081 Hover/Click
Dec23 230711 662.75 682.25 661.50 678.00 +14.50 20,228 85,668 -140 Hover/Click
Mar24 230711 678.25 696.50 676.50 692.25 +13.50 7,321 31,633 -9 Hover/Click
May24 230711 690.00 704.00 685.00 699.50 +12.25 2,249 9,870 -205 Hover/Click
Jul24 230711 693.00 706.25 688.25 702.25 +11.75 509 15,490 +42 Hover/Click
Total Volume and Open Interest 76,954 298,274 +734  
Wheat(KCBT) Weekly Monthly
Jul23 230711 826.00 826.50 818.25 818.25 +7.75 51 54 -106 Hover/Click
Sep23 230711 811.75 829.25 810.00 817.00 +5.75 21,429 77,582 -169 Hover/Click
Dec23 230711 813.00 831.25 813.00 820.50 +6.25 8,721 44,367 +105 Hover/Click
Mar24 230711 811.00 827.00 809.75 817.25 +6.50 4,708 24,373 +1,173 Hover/Click
May24 230711 801.75 817.25 801.50 808.00 +6.50 586 3,185 +56 Hover/Click
Jul24 230711 775.00 789.50 775.00 781.75 +8.75 179 3,574 +10 Hover/Click
Sep24 230711 780.50 782.50 775.50 776.00 +9.25 18 895 +7 Hover/Click
Total Volume and Open Interest 35,696 154,858 +1,076  
Wheat(MGE) Weekly Monthly
Jul23 230711 853.00 853.00 853.00 853.00 +14.50 4 0 -9 Hover/Click
Sep23 230711 850.00 869.75 848.00 864.00 +13.75 4,759 28,361 +637 Hover/Click
Dec23 230711 855.00 874.25 855.00 868.00 +11.25 965 13,421 +42 Hover/Click
Mar24 230711 863.00 877.50 863.00 873.00 +11.25 113 3,618 +31 Hover/Click
May24 230711 856.75 869.75 856.75 867.50 +10.50 33 260 +4 Hover/Click
Jul24 230711 835.00 835.00 835.00 835.00 +4.00 0 120 +0 Hover/Click
Total Volume and Open Interest 5,875 46,097 +706  
Oats(CBOT) Weekly Monthly
Jul23 230711 415.00 415.25 414.75 414.75 +0.75 7 7 +6 Hover/Click
Sep23 230711 430.00 447.75 426.50 428.00 -1.00 108 1,298 +16 Hover/Click
Dec23 230711 442.00 459.75 438.25 439.75 -2.25 526 2,374 +234 Hover/Click
Mar24 230711 454.00 469.00 450.50 450.50 -2.00 6 257 -6 Hover/Click
Total Volume and Open Interest 647 3,949 +250  
Rough Rice(CBOT) Weekly Monthly
Jul23 230711 18.95 19.50 18.95 19.16 +0.06 18 154 -22 Hover/Click
Sep23 230711 14.93 14.94 14.74 14.77 -0.12 243 7,317 +30 Hover/Click
Nov23 230711 14.99 15.00 14.93 14.94 -0.03 61 969 +36 Hover/Click
Jan24 230711 15.12 15.12 15.10 15.10 -0.01 2 80 +2 Hover/Click
Total Volume and Open Interest 324 8,523 +46  
Live Cattle(CME) Weekly Monthly
Aug23 230711 176.950 179.400 176.450 178.830 +1.630 41,149 117,199 -9,283 Hover/Click
Oct23 230711 179.735 182.330 179.485 181.735 +1.785 33,142 103,152 +5,096 Hover/Click
Dec23 230711 183.485 185.600 183.235 184.985 +1.235 10,540 60,970 +679 Hover/Click
Feb24 230711 186.850 188.650 186.630 188.200 +1.100 6,659 28,566 +1,126 Hover/Click
Apr24 230711 188.950 190.150 188.550 189.750 +0.650 4,485 18,127 +1,159 Hover/Click
Jun24 230711 181.985 182.735 181.330 182.300 +0.350 2,260 14,430 +943 Hover/Click
Total Volume and Open Interest 98,590 347,091 -197  
Feeder Cattle(CME) Weekly Monthly
Aug23 230711 245.735 248.150 245.050 247.150 +0.900 7,002 24,821 -917 Hover/Click
Sep23 230711 248.935 251.200 248.235 250.300 +0.815 4,447 12,557 +142 Hover/Click
Oct23 230711 250.800 253.035 250.050 252.100 +0.865 2,869 7,864 +208 Hover/Click
Nov23 230711 251.185 253.400 250.400 252.435 +0.935 1,785 7,344 -53 Hover/Click
Jan24 230711 248.900 251.200 248.350 250.580 +1.080 1,296 5,079 +288 Hover/Click
Mar24 230711 249.685 251.185 248.735 250.650 +0.915 461 1,896 +89 Hover/Click
Apr24 230711 251.900 253.750 251.485 253.300 +0.950 132 778 +23 Hover/Click
Total Volume and Open Interest 18,047 60,759 -207  
Lean Hogs(CME) Weekly Monthly
Jul23 230711 99.000 101.480 99.000 101.280 +2.480 4,542 11,438 -497 Hover/Click
Aug23 230711 94.430 98.500 94.350 97.580 +3.400 31,144 59,109 -6,743 Hover/Click
Oct23 230711 81.250 83.400 81.200 82.980 +1.800 22,294 48,621 +1,794 Hover/Click
Dec23 230711 75.730 77.100 75.680 76.380 +0.450 9,768 37,110 +1,257 Hover/Click
Feb24 230711 80.150 80.830 79.900 80.150 unch 4,468 21,424 +755 Hover/Click
Apr24 230711 84.830 85.330 84.180 84.630 -0.200 2,588 12,005 +636 Hover/Click
May24 230711 89.000 89.080 88.000 88.730 +0.080 50 630 +14  
Jun24 230711 95.250 95.450 94.200 94.800 -0.050 1,103 4,473 +312 Hover/Click
Total Volume and Open Interest 76,819 196,363 -2,033  
Class III Milk(CME) Weekly Monthly
Jul23 230711 13.96 14.00 13.93 13.98 +0.06 504 6,933 -9 Hover/Click
Aug23 230711 14.92 15.52 14.81 15.23 +0.34 784 7,441 -10 Hover/Click
Sep23 230711 15.98 16.47 15.94 16.28 +0.27 385 3,933 -44 Hover/Click
Oct23 230711 16.90 17.10 16.73 17.09 +0.24 52 2,248 -2 Hover/Click
Nov23 230711 17.41 17.55 17.37 17.46 +0.04 7 1,708 +5 Hover/Click
Dec23 230711 17.59 17.69 17.53 17.53 -0.07 19 1,432 +10 Hover/Click
Jan24 230711 17.70 17.70 17.65 17.70 +0.05 9 481 +5 Hover/Click
Feb24 230711 17.70 17.70 17.70 17.70 unch 4 416 +4 Hover/Click
Mar24 230711 17.75 17.75 17.75 17.75 unch 2 413 +2 Hover/Click
Apr24 230711 17.75 17.75 17.75 17.75 unch 7 282 +5 Hover/Click
May24 230711 17.75 17.75 17.75 17.75 unch 2 276 +0 Hover/Click
Jun24 230711 17.78 17.79 17.78 17.78 unch 4 279 +4 Hover/Click
Jul24 230711 17.85 17.85 17.85 17.85 -0.05 1 96 +1 Hover/Click
Total Volume and Open Interest 1,789 26,211 -29  
Cocoa(ICE) Weekly Monthly
Jul23 230711 3296 3296 3296 3296 -3 2 309 -2 Hover/Click
Sep23 230711 3325 3368 3314 3332 -3 14,009 154,685 -20 Hover/Click
Dec23 230711 3341 3381 3328 3345 -3 7,784 108,369 +1,015 Hover/Click
Mar24 230711 3324 3357 3308 3325 +1 2,961 53,884 +522 Hover/Click
May24 230711 3290 3323 3280 3295 -1 929 14,887 +87 Hover/Click
Jul24 230711 3282 3290 3251 3264 -3 521 9,438 -68 Hover/Click
Sep24 230711 3248 3255 3218 3228 -7 242 4,760 -7 Hover/Click
Total Volume and Open Interest 26,591 348,275 +1,636  
Coffee "C"(ICE) Weekly Monthly
Jul23 230711 159.15 159.50 158.00 159.30 -2.45 2 144 +0 Hover/Click
Sep23 230711 160.50 160.80 155.50 157.55 -2.30 14,778 95,274 -1,315 Hover/Click
Dec23 230711 159.55 160.05 155.00 157.00 -2.30 7,546 48,222 +842 Hover/Click
Mar24 230711 160.80 160.80 155.80 157.60 -2.30 2,868 22,706 -95 Hover/Click
May24 230711 161.20 161.60 157.05 158.70 -2.35 1,054 9,758 -70 Hover/Click
Jul24 230711 162.45 162.60 158.30 159.90 -2.35 406 5,010 +22 Hover/Click
Total Volume and Open Interest 26,924 189,599 -519  
Orange Juice(ICE) Weekly Monthly
Jul23 230711 304.00 305.50 298.50 298.50 +2.50 48 219 -30 Hover/Click
Sep23 230711 272.95 274.50 266.00 267.35 -5.05 643 7,779 +217 Hover/Click
Nov23 230711 261.20 263.00 255.30 257.20 -5.00 62 880 +26 Hover/Click
Jan24 230711 258.55 258.55 251.40 251.95 -6.00 6 504 +0 Hover/Click
Mar24 230711 246.20 246.20 246.20 246.20 -7.05 0 19 +0 Hover/Click
May24 230711 236.70 236.70 236.70 236.70 -7.05 0 7 +0 Hover/Click
Total Volume and Open Interest 759 9,408 +213  
Sugar #11(ICE) Weekly Monthly
Oct23 230711 23.47 23.71 23.16 23.53 +0.09 41,256 386,843 -2,829 Hover/Click
Mar24 230711 23.60 23.85 23.32 23.66 +0.10 21,391 215,284 +1,915 Hover/Click
May24 230711 22.27 22.47 21.98 22.33 +0.12 7,053 91,988 +1,224 Hover/Click
Jul24 230711 21.50 21.71 21.27 21.60 +0.15 4,692 95,391 +514 Hover/Click
Oct24 230711 21.00 21.22 20.82 21.17 +0.18 1,526 42,385 +5 Hover/Click
Mar25 230711 20.76 20.96 20.60 20.93 +0.18 720 24,180 -166 Hover/Click
May25 230711 19.55 19.75 19.53 19.72 +0.04 176 6,243 -51 Hover/Click
Jul25 230711 18.97 19.10 18.94 19.04 -0.06 275 6,467 +56 Hover/Click
Oct25 230711 18.85 18.98 18.80 18.87 -0.11 100 4,935 +15 Hover/Click
Total Volume and Open Interest 77,233 877,431 +695  
London Cocoa(LCE) Weekly Monthly
Jul23 230711 2779 2789 2683 2692 -82 1,369 4,570 -1,183 Hover/Click
Sep23 230711 2602 2621 2589 2604 -3 7,308 94,331 +195 Hover/Click
Dec23 230711 2556 2571 2540 2555 -1 3,843 61,174 +271 Hover/Click
Mar24 230711 2497 2508 2480 2493 -3 2,721 99,970 +315 Hover/Click
May24 230711 2457 2467 2436 2448 -7 1,060 29,815 -89 Hover/Click
Jul24 230711 2426 2436 2404 2413 -11 733 13,527 -111 Hover/Click
Sep24 230711 2392 2408 2371 2382 -15 604 7,111 +193 Hover/Click
Total Volume and Open Interest 18,078 317,233 -338  
London Sugar(LCE) Weekly Monthly
Aug23 230711 662.50 683.60 661.90 678.70 +13.70 6,334 9,671 -1,909 Hover/Click
Oct23 230711 648.50 663.60 647.00 659.70 +9.00 5,919 31,288 +830 Hover/Click
Dec23 230711 640.10 654.40 639.30 651.60 +8.90 2,150 18,515 +525 Hover/Click
Mar24 230711 635.60 646.00 633.90 643.70 +6.90 842 10,357 +224 Hover/Click
May24 230711 623.90 635.10 623.90 632.90 +6.30 498 7,123 -80 Hover/Click
Total Volume and Open Interest 15,836 83,934 -396  
Cotton(ICE) Weekly Monthly
Oct23 230711 82.88 82.95 81.83 82.95 +3.00 3 73 -43 Hover/Click
Dec23 230711 79.48 82.25 79.27 82.12 +2.87 19,260 119,848 -2,494 Hover/Click
Mar24 230711 79.46 82.00 79.46 81.88 +2.49 4,956 26,187 +153 Hover/Click
May24 230711 80.16 82.11 80.16 81.88 +2.27 1,390 7,128 -21 Hover/Click
Jul24 230711 80.29 82.00 80.29 81.76 +1.99 564 5,656 +46 Hover/Click
Oct24 230711 79.52 79.52 79.52 79.52 +1.04       Hover/Click
Total Volume and Open Interest 26,368 168,977 -2,297  
Crude Oil(NYM) Weekly Monthly
Aug23 230711 73.19 74.96 72.98 74.83 +1.85 301,014 262,839 -21,368 Hover/Click
Sep23 230711 73.13 74.82 72.94 74.71 +1.76 143,741 325,858 +2,822 Hover/Click
Oct23 230711 72.86 74.54 72.71 74.44 +1.74 64,054 179,541 +2,964 Hover/Click
Nov23 230711 72.53 74.20 72.42 74.11 +1.72 40,389 75,116 -2,733 Hover/Click
Dec23 230711 72.21 73.84 72.10 73.76 +1.69 87,149 207,958 -40 Hover/Click
Jan24 230711 71.86 73.46 71.79 73.41 +1.65 16,048 59,488 +824 Hover/Click
Feb24 230711 71.52 73.09 71.52 73.05 +1.60 6,437 32,300 +521 Hover/Click
Mar24 230711 71.50 72.75 71.22 72.70 +1.55 15,649 59,076 -1,886 Hover/Click
Apr24 230711 71.14 72.38 71.01 72.36 +1.51 1,654 23,874 +279 Hover/Click
May24 230711 70.85 72.03 70.65 72.02 +1.46 1,528 20,281 +57 Hover/Click
Jun24 230711 70.36 71.73 70.30 71.70 +1.43 32,832 122,828 +3,431 Hover/Click
Jul24 230711 70.21 71.37 70.10 71.34 +1.39 1,747 21,098 -68 Hover/Click
Aug24 230711 70.86 71.00 70.86 71.00 +1.36 701 14,783 -154 Hover/Click
Sep24 230711 69.40 70.65 69.40 70.65 +1.32 5,879 38,703 +612 Hover/Click
Oct24 230711 70.22 70.33 70.22 70.33 +1.30 325 13,105 -4 Hover/Click
Nov24 230711 69.92 70.03 69.91 70.03 +1.28 424 16,993 +58 Hover/Click
Total Volume and Open Interest 754,854 1,783,320 -14,504  
e-miNY Crude Oil(NYM)
Aug23 230711 73.200 74.975 72.975 74.825 +1.825 10,791 2,668 -186  
Sep23 230711 73.175 74.800 72.950 74.700 +1.750 974 893 -6  
Oct23 230711 73.000 74.500 72.700 74.450 +1.750 39 165 +12  
Nov23 230711 72.900 74.150 72.900 74.100 +1.700 5 29 +0  
Dec23 230711 72.400 73.800 72.125 73.750 +1.675 86 366 -6  
Jan24 230711 71.925 73.425 71.825 73.400 +1.650 9 28 -1  
Feb24 230711 71.500 73.050 71.500 73.050 +1.600 2 15 +0  
Mar24 230711 71.400 72.700 71.300 72.700 +1.550 3 10 +1  
Apr24 230711 71.950 72.350 71.950 72.350 +1.500 1 4 +1  
May24 230711 72.025 72.025 72.025 72.025 +1.475        
Total Volume and Open Interest 11,917 4,300 -183  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230711 255.89 259.62 254.55 258.37 +3.05 41,615 66,544 -2,494 Hover/Click
Sep23 230711 254.42 258.49 253.35 257.47 +3.46 32,828 57,639 +3,042 Hover/Click
Oct23 230711 253.44 257.58 252.36 256.72 +3.67 15,521 37,779 +613 Hover/Click
Nov23 230711 252.60 256.32 251.25 255.62 +3.72 8,153 28,950 -219 Hover/Click
Dec23 230711 250.92 254.74 249.96 254.20 +3.64 9,034 41,600 -193 Hover/Click
Jan24 230711 250.02 253.68 249.03 253.27 +3.58 3,621 14,939 +27 Hover/Click
Feb24 230711 248.99 252.20 248.99 251.93 +3.50 2,281 8,018 +394 Hover/Click
Mar24 230711 247.38 249.94 247.38 249.89 +3.46 2,374 12,737 +299 Hover/Click
Apr24 230711 244.21 247.18 244.21 247.15 +3.46 1,342 7,484 +293 Hover/Click
May24 230711 242.25 245.19 242.25 245.19 +3.46 1,307 3,882 +207 Hover/Click
Jun24 230711 240.81 243.80 239.72 243.64 +3.41 1,366 15,842 -3 Hover/Click
Jul24 230711 240.10 242.95 240.10 242.95 +3.35 252 1,781 -16 Hover/Click
Aug24 230711 242.50 242.50 242.50 242.50 +3.20 206 1,103 +36 Hover/Click
Sep24 230711 238.52 242.17 238.52 242.17 +3.16 182 1,741 +30 Hover/Click
Total Volume and Open Interest 120,755 315,948 +2,205  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230711 257.78 262.79 257.26 262.27 +5.31 51,906 85,038 -4,071 Hover/Click
Sep23 230711 249.92 255.20 249.75 254.78 +5.38 41,761 85,834 +1,778 Hover/Click
Oct23 230711 227.71 232.69 227.52 232.35 +5.19 21,742 55,301 +2,288 Hover/Click
Nov23 230711 221.81 225.99 221.09 225.76 +4.98 10,353 30,492 +454 Hover/Click
Dec23 230711 217.25 221.53 216.77 221.31 +4.85 7,193 25,364 +1,191 Hover/Click
Jan24 230711 215.74 219.62 215.74 219.43 +4.77 3,524 21,623 +135 Hover/Click
Feb24 230711 216.04 219.48 216.04 219.48 +4.82 1,876 7,580 +222 Hover/Click
Mar24 230711 217.07 220.83 217.04 220.61 +4.86 1,056 8,335 +225 Hover/Click
Apr24 230711 233.70 237.14 233.70 237.14 +4.61 647 3,860 +31 Hover/Click
May24 230711 233.45 236.68 233.45 236.68 +4.54 532 1,480 +106 Hover/Click
Total Volume and Open Interest 141,611 336,202 +2,494  
e-miNY RBOB Gasoline(NYM)
Aug23 230711 262.27 262.27 262.27 262.27 +5.31 0 2 +0  
Sep23 230711 254.78 254.78 254.78 254.78 +5.38        
Oct23 230711 232.35 232.35 232.35 232.35 +5.19        
Nov23 230711 225.76 225.76 225.76 225.76 +4.98        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230711 2.667 2.748 2.630 2.731 +0.062 124,495 157,574 -9,091 Hover/Click
Sep23 230711 2.639 2.716 2.606 2.692 +0.051 72,912 291,317 +1,595 Hover/Click
Oct23 230711 2.723 2.800 2.696 2.778 +0.049 37,020 103,227 -396 Hover/Click
Nov23 230711 3.142 3.205 3.117 3.194 +0.045 23,121 87,315 +191 Hover/Click
Dec23 230711 3.576 3.635 3.560 3.619 +0.037 6,626 48,728 -91 Hover/Click
Jan24 230711 3.798 3.860 3.776 3.836 +0.027 13,803 81,296 +387 Hover/Click
Feb24 230711 3.731 3.790 3.708 3.764 +0.024 2,960 36,813 +201 Hover/Click
Mar24 230711 3.455 3.513 3.437 3.494 +0.027 4,365 68,972 +465 Hover/Click
Apr24 230711 3.152 3.206 3.137 3.189 +0.026 4,732 62,894 -24 Hover/Click
May24 230711 3.147 3.185 3.123 3.170 +0.025 3,735 31,680 +832 Hover/Click
Jun24 230711 3.240 3.278 3.220 3.264 +0.028 1,299 14,968 +42 Hover/Click
Jul24 230711 3.348 3.385 3.332 3.372 +0.025 2,319 14,253 -52 Hover/Click
Aug24 230711 3.397 3.430 3.384 3.418 +0.025 1,902 13,219 +353 Hover/Click
Sep24 230711 3.366 3.403 3.362 3.390 +0.021 910 12,528 +10 Hover/Click
Oct24 230711 3.443 3.480 3.432 3.463 +0.018 1,605 37,238 +169 Hover/Click
Nov24 230711 3.780 3.808 3.780 3.793 +0.012 826 13,854 +265 Hover/Click
Total Volume and Open Interest 303,886 1,240,619 -5,113  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230711 77.82 79.50 77.63 79.40 +1.71 288,399 472,344 -29,685 Hover/Click
Oct23 230711 77.49 79.17 77.37 79.07 +1.67 151,509 393,155 +14,971 Hover/Click
Nov23 230711 77.08 78.74 77.00 78.65 +1.64 86,690 216,588 +4,004 Hover/Click
Dec23 230711 76.68 78.31 76.62 78.23 +1.62 126,472 289,884 -1,403 Hover/Click
Jan24 230711 76.27 77.87 76.27 77.82 +1.60 26,682 91,926 -1,213 Hover/Click
Feb24 230711 75.93 77.48 75.91 77.42 +1.56 19,983 94,594 +882 Hover/Click
Mar24 230711 75.61 77.12 75.59 77.06 +1.52 21,484 84,499 +942 Hover/Click
Apr24 230711 75.32 76.80 75.31 76.74 +1.48 5,957 27,864 +1,044 Hover/Click
May24 230711 75.26 76.47 75.10 76.43 +1.43 3,270 33,339 -358 Hover/Click
Jun24 230711 74.81 76.19 74.78 76.13 +1.38 30,050 105,378 -1,006 Hover/Click
Jul24 230711 74.73 75.86 74.69 75.84 +1.34 983 20,033 +32 Hover/Click
Aug24 230711 74.94 75.56 74.86 75.56 +1.32 1,224 18,663 -468 Hover/Click
Sep24 230711 75.28 75.28 75.28 75.28 +1.29 2,964 29,103 +587 Hover/Click
Oct24 230711 75.00 75.00 75.00 75.00 +1.25 277 14,426 +28 Hover/Click
Total Volume and Open Interest 826,173 2,229,923 -8,111  
Gas Oil(ICE) Weekly Monthly
Jul23 230711 747.50 765.50 745.00 761.25 +6.25 21,341 16,664 -13,285 Hover/Click
Aug23 230711 737.00 751.25 733.25 749.00 +6.25 77,230 141,638 -3,700 Hover/Click
Sep23 230711 731.75 746.75 729.75 744.50 +6.25 49,438 96,571 +4,569 Hover/Click
Oct23 230711 729.75 744.75 728.00 742.75 +6.75 26,308 92,034 -198 Hover/Click
Nov23 230711 724.50 738.75 722.75 736.75 +7.25 19,902 49,722 +4,080 Hover/Click
Dec23 230711 715.00 729.75 713.50 727.75 +7.50 30,475 105,839 -1,801 Hover/Click
Jan24 230711 715.00 726.25 710.75 724.50 +8.00 5,561 28,487 +1,245 Hover/Click
Feb24 230711 712.75 722.25 707.75 721.25 +8.00 2,736 18,333 +985 Hover/Click
Mar24 230711 708.50 719.25 704.50 717.50 +7.50 4,129 32,261 -431 Hover/Click
Apr24 230711 705.50 714.25 701.00 713.50 +7.25 540 12,313 +34 Hover/Click
Total Volume and Open Interest 245,003 696,986 -8,222  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230711 73.14 74.95 72.98 74.83 +1.84 30,542 68,836 -887 Hover/Click
Sep23 230711 73.10 74.81 72.94 74.71 +1.76 45,641 93,819 -3,756 Hover/Click
Oct23 230711 72.95 74.50 72.72 74.44 +1.74 30,452 62,998 +3,062 Hover/Click
Nov23 230711 72.64 74.15 72.50 74.11 +1.72 13,190 28,355 +111 Hover/Click
Dec23 230711 72.33 73.79 72.19 73.76 +1.69 12,675 79,942 +52 Hover/Click
Jan24 230711 71.98 73.41 71.98 73.41 +1.65 2,567 14,244 +114 Hover/Click
Feb24 230711 72.28 73.05 72.23 73.05 +1.60 1,006 7,793 -122 Hover/Click
Mar24 230711 71.93 72.70 71.93 72.70 +1.55 1,108 13,347 -198 Hover/Click
Apr24 230711 72.36 72.36 72.36 72.36 +1.51 260 5,501 +2 Hover/Click
May24 230711 71.32 72.02 71.32 72.02 +1.46 231 3,863 -33 Hover/Click
Jun24 230711 70.57 71.70 70.57 71.70 +1.43 3,778 36,155 +390 Hover/Click
Jul24 230711 71.34 71.34 71.34 71.34 +1.39 132 4,722 +109 Hover/Click
Aug24 230711 71.00 71.00 71.00 71.00 +1.36 65 4,042 +51 Hover/Click
Sep24 230711 70.65 70.65 70.65 70.65 +1.32 332 9,470 +124 Hover/Click
Oct24 230711 70.33 70.33 70.33 70.33 +1.30 50 2,014 +50 Hover/Click
Nov24 230711 70.03 70.03 70.03 70.03 +1.28 50 3,058 +50 Hover/Click
Total Volume and Open Interest 146,477 527,040 -1,348  
US Dollar Index(ICE) Weekly Monthly
Sep23 230711 101.610 101.650 101.315 101.402 -0.240 13,109 27,933 +1,476 Hover/Click
Dec23 230711 101.340 101.340 101.080 101.103 -0.235 39 440 +7 Hover/Click
Mar24 230711 100.747 100.747 100.747 100.747 -0.235 0 4 +0 Hover/Click
Total Volume and Open Interest 13,148 28,377 +1,483  
Australian Dollar(CME) Weekly Monthly
Sep23 230711 66.90 67.10 66.65 66.94 +0.02 72,967 150,728 +1,911 Hover/Click
Dec23 230711 67.10 67.26 66.83 67.12 +0.03 196 805 +141 Hover/Click
Mar24 230711 67.25 67.25 67.25 67.25 +0.05 2 90 +0 Hover/Click
Total Volume and Open Interest 73,239 152,487 +2,028  
British Pound(CME) Weekly Monthly
Sep23 230711 128.63 129.39 128.61 129.32 +0.71 103,705 213,859 +3,417 Hover/Click
Dec23 230711 128.59 129.25 128.59 129.20 +0.72 796 11,521 +202 Hover/Click
Mar24 230711 128.65 128.98 128.65 128.98 +0.70 8 229 +5 Hover/Click
Total Volume and Open Interest 104,618 227,789 +3,616  
Canadian Dollar(CME) Weekly Monthly
Sep23 230711 75.37 75.66 75.32 75.58 +0.20 51,673 136,295 -1,390 Hover/Click
Dec23 230711 75.48 75.75 75.43 75.68 +0.20 38 3,387 -3 Hover/Click
Mar24 230711 75.73 75.78 75.73 75.78 +0.19 0 300 +0 Hover/Click
Jun24 230711 75.82 75.86 75.59 75.82 +0.19 50 74 +6 Hover/Click
Total Volume and Open Interest 51,900 140,869 -1,397  
Japanese Yen(CME) Weekly Monthly
Sep23 230711 71.53 72.11 71.45 71.97 +0.43 180,867 251,091 -1,841 Hover/Click
Dec23 230711 72.52 73.14 72.52 73.03 +0.45 100 609 +16 Hover/Click
Mar24 230711 73.94 74.18 73.94 74.16 +0.45 1 57 +0 Hover/Click
Total Volume and Open Interest 182,221 256,312 -1,862  
Swiss Franc(CME) Weekly Monthly
Sep23 230711 113.79 114.55 113.74 114.48 +0.71 15,130 42,180 +979 Hover/Click
Dec23 230711 114.90 115.60 114.86 115.58 +0.71 7 342 +2 Hover/Click
Mar24 230711 116.10 116.74 116.10 116.74 +0.71 9 100 +9 Hover/Click
Total Volume and Open Interest 15,158 42,703 +1,002  
EuroFX(CME) Weekly Monthly
Sep23 230711 110.39 110.66 110.14 110.37 -0.01 149,102 719,492 +7,794 Hover/Click
Dec23 230711 110.91 111.13 110.63 110.85 -0.01 670 7,548 -106 Hover/Click
Mar24 230711 111.55 111.55 111.29 111.39 unch 73 1,650 +37 Hover/Click
Total Volume and Open Interest 150,932 731,911 +7,735  
Mexican Peso(CME) Weekly Monthly
Sep23 230711 578.63 579.25 576.50 578.75 -0.25 29,875 237,389 +4,103 Hover/Click
Dec23 230711 569.13 569.13 567.25 569.13 -0.13 5 7 +5 Hover/Click
Total Volume and Open Interest 29,917 237,458 +4,117  
Brazilian Real(CME) Weekly Monthly
Aug23 230711 203.35 205.30 202.40 204.95 +0.95 4,139 47,175 -427  
Sep23 230711 201.95 204.05 201.25 203.80 +0.95 114 2,565 +77 Hover/Click
Oct23 230711 203.05 203.05 200.70 203.05 +0.90        
Nov23 230711 202.15 202.15 202.15 202.15 +0.90        
Total Volume and Open Interest 4,253 49,741 -350  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230711 124~020 124~240 123~310 124~120 +0~100 306,741 1,249,788 -2,228 Hover/Click
Dec23 230711 124~250 124~280 124~080 124~190 +0~100 36 117 +2 Hover/Click
Mar24 230711 124~210 124~210 124~210 124~210 +0~100       Hover/Click
Total Volume and Open Interest 306,777 1,249,905 -2,226  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230711 111~055 111~160 111~035 111~085 +0~040 1,292,789 4,808,247 -24,934 Hover/Click
Dec23 230711 111~230 112~015 111~225 111~280 +0~045 1,386 2,960 +1,290 Hover/Click
Mar24 230711 112~165 112~165 112~165 112~165 +0~045 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230711 106~216 106~284 106~190 106~216 +0~002 1,044,908 5,246,186 +32,450 Hover/Click
Dec23 230711 107~086 107~134 107~062 107~086 -0~002 3 17 +1 Hover/Click
Mar24 230711 107~292 107~292 107~292 107~292 -0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230711 101~210 101~235 101~190 101~195 -0~015 478,869 3,712,690 +1,516 Hover/Click
Dec23 230711 102~055 102~065 102~036 102~036 -0~017 0 85 +0 Hover/Click
Mar24 230711 102~236 102~236 102~236 102~236 -0~017 0 2 +0 Hover/Click
Total Volume and Open Interest 478,869 3,712,777 +1,516  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230711 94.580 94.595 94.565 94.570 -0.015 221,093 1,096,747 +2,130  
Dec23 230711 94.635 94.665 94.590 94.595 -0.040 274,290 1,220,640 +10,068  
Mar24 230711 94.895 94.935 94.840 94.845 -0.040 240,124 761,147 +7,387  
Jun24 230711 95.270 95.315 95.210 95.220 -0.035 250,000 730,644 +69  
Sep24 230711 95.660 95.710 95.605 95.620 -0.030 219,038 747,472 +6,969  
Dec24 230711 95.970 96.020 95.925 95.940 -0.020 219,891 728,716 +3,025  
Mar25 230711 96.175 96.235 96.135 96.160 -0.005 127,032 524,408 -2,682  
Jun25 230711 96.285 96.345 96.250 96.280 +0.005 110,795 479,862 -1,015  
Sep25 230711 96.345 96.405 96.315 96.350 +0.015 81,788 415,601 -1,135  
Dec25 230711 96.390 96.450 96.370 96.405 +0.025 105,089 326,416 -3,745  
Mar26 230711 96.425 96.485 96.410 96.450 +0.035 68,977 232,076 +3,191  
Jun26 230711 96.450 96.510 96.445 96.480 +0.040 68,268 173,473 +1,032  
Sep26 230711 96.470 96.525 96.470 96.505 +0.045 39,274 141,007 -1,051  
Dec26 230711 96.480 96.535 96.475 96.520 +0.050 33,701 163,552 -1,806  
Mar27 230711 96.485 96.545 96.480 96.530 +0.055 28,048 111,298 +584  
Jun27 230711 96.485 96.545 96.480 96.530 +0.055 36,279 112,678 -280  
Sep27 230711 96.470 96.535 96.465 96.515 +0.055 18,380 86,765 +227  
Dec27 230711 96.440 96.510 96.435 96.490 +0.055 21,841 122,352 -398  
Total Volume and Open Interest 258,273 1,623,406 -6,785  
Ultra T-Bond(CBOT)
Sep23 230711 131~31 132~29 131~28 132~13 +0~16 198,364 1,524,124 -3,755  
Dec23 230711 132~25 132~25 132~25 132~25 +0~25 0 3 +0  
Mar24 230711 133~31 133~31 133~31 133~31 +0~25        
Total Volume and Open Interest 198,364 1,524,127 -3,755  
Ultra 10-Yr T-Note(CBOT)
Sep23 230711 116~200 117~035 116~185 116~270 +0~080 386,764 1,738,659 +12,897  
Dec23 230711 116~200 116~200 116~200 116~200 +0~080        
Mar24 230711 116~130 116~130 116~130 116~130 +0~080        
Total Volume and Open Interest 386,764 1,738,659 +12,897  
30 Day Federal Funds(CBOT)
Jul23 230711 94.887 94.890 94.887 94.887 unch 6,387 340,572 -645  
Aug23 230711 94.700 94.705 94.695 94.700 unch 21,351 324,413 -975  
Sep23 230711 94.675 94.685 94.675 94.675 unch 6,774 64,077 +933  
Oct23 230711 94.640 94.650 94.635 94.640 unch 21,049 216,055 -517  
Nov23 230711 94.580 94.600 94.565 94.570 -0.010 23,409 218,117 -184  
Dec23 230711 94.615 94.630 94.590 94.590 -0.020 7,807 53,294 +368  
Total Volume and Open Interest 168,230 1,450,297 +57  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230711 147.52 147.79 147.52 147.70 +0.18 2,601 18,024 +133 Hover/Click
Dec23 230711 147.60 147.60 147.60 147.60 +0.18       Hover/Click
Mar24 230711 147.60 147.60 147.60 147.60 +0.18       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230711 132.80 133.82 131.86 132.16 -0.44 63,850 201,499 -1,590  
Dec23 230711 132.80 133.60 131.74 131.96 -0.32 21 26 +16  
Mar24 230711 131.44 131.44 131.44 131.44 -0.44        
Total Volume and Open Interest 63,871 201,525 -1,574  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230711 131.17 131.58 130.82 130.95 -0.12 546,486 1,206,117 -70,987 Hover/Click
Dec23 230711 130.89 130.89 130.42 130.43 -0.11 8 145 +3 Hover/Click
Mar24 230711 130.43 130.43 130.43 130.43 -0.12       Hover/Click
Total Volume and Open Interest 546,494 1,206,262 -70,984  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230711 114.84 114.99 114.66 114.69 -0.08 639,807 1,271,479 -163,411 Hover/Click
Dec23 230711 115.93 115.93 115.93 115.93 -0.20 0 8 +0 Hover/Click
Mar24 230711 115.69 115.69 115.69 115.69 -0.08       Hover/Click
Total Volume and Open Interest 639,807 1,271,487 -163,411  
Euro-Schatz(EUREX)
Sep23 230711 104.70 104.72 104.62 104.64 -0.05 296,031 1,688,927 -49,873  
Dec23 230711 104.96 104.96 104.87 104.87 -0.05 0 7 +0  
Mar24 230711 104.47 104.47 104.47 104.47 -0.05        
Total Volume and Open Interest 296,031 1,688,934 -49,873  
3-Mth Euribor(EUREX)
Sep23 230711 96.070 96.070 96.070 96.070 -0.005 0 69 +0  
Dec23 230711 95.950 95.950 95.950 95.950 -0.005 0 19 +0  
Mar24 230711 95.965 95.965 95.965 95.965 -0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230711 93~09 93~10 92~15 92~21 -0~04 160,397 516,025 +5,180 Hover/Click
Dec23 230711 92~29 92~29 92~29 92~29 -0~04       Hover/Click
Total Volume and Open Interest 160,397 516,025 +5,180  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230711 96.070 96.075 96.060 96.070 -0.005 72,160 588,714 -518  
Dec23 230711 95.960 95.975 95.935 95.945 -0.015 95,772 463,863 -1,038  
Mar24 230711 95.980 96.000 95.945 95.960 -0.020 64,572 484,380 +332  
Total Volume and Open Interest 695,281 3,691,229 +17,172  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230711 95.49 95.54 95.49 95.53 +0.04 37,236 203,966 -10,743  
Dec23 230711 95.23 95.33 95.23 95.32 +0.08 17,763 194,303 -1,671  
Mar24 230711 95.16 95.27 95.16 95.26 +0.10 15,098 147,120 -4,697  
Jun24 230711 95.16 95.28 95.16 95.28 +0.12 14,008 122,087 +437  
Sep24 230711 95.26 95.39 95.25 95.38 +0.12 8,256 102,601 -4,810  
Dec24 230711 95.43 95.55 95.42 95.55 +0.12 6,259 69,699 -533  
Mar25 230711 95.56 95.68 95.55 95.68 +0.12 2,996 37,579 -428  
Jun25 230711 95.67 95.78 95.66 95.78 +0.10 3,548 23,251 +540  
Sep25 230711 95.76 95.84 95.75 95.84 +0.09 40 1,540 +12  
Dec25 230711 95.82 95.86 95.82 95.86 +0.08 1 713 -1  
Total Volume and Open Interest 105,426 903,683 -21,690  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230711 95.72 95.83 95.71 95.82 +0.10 147,074 1,012,632 +4,184  
Dec23 230711 95.82 95.82 95.82 95.82 +0.10        
Total Volume and Open Interest 147,074 1,012,632 +4,184  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230711 95.78 95.90 95.78 95.89 +0.10 131,765 778,103 +286  
Dec23 230711 95.89 95.89 95.89 95.89 +0.10        
Total Volume and Open Interest 131,765 778,103 +286  
Gold(CMX) Weekly Monthly
Aug23 230711 1930.8 1944.5 1929.8 1937.1 +6.1 208,085 328,853 -10,914 Hover/Click
Oct23 230711 1949.8 1963.5 1949.6 1956.2 +6.1 2,787 15,161 +741 Hover/Click
Dec23 230711 1969.3 1983.2 1968.6 1975.8 +6.1 53,151 126,208 +31,284 Hover/Click
Feb24 230711 1989.2 2003.0 1989.2 1996.1 +6.3 2,672 8,106 +679 Hover/Click
Apr24 230711 2008.9 2021.5 2008.8 2015.5 +6.2 1,029 3,887 +569 Hover/Click
Jun24 230711 2030.2 2041.0 2027.6 2034.2 +5.8 365 1,849 +117 Hover/Click
Aug24 230711 2052.4 2052.4 2051.8 2052.2 +5.8 25 244 +6 Hover/Click
Oct24 230711 2069.6 2069.6 2069.6 2069.6 +6.1 1 41 +0 Hover/Click
Dec24 230711 2090.8 2094.2 2087.1 2087.1 +6.0 8 714 -8 Hover/Click
Feb25 230711 2104.2 2104.2 2104.2 2104.2 +6.0       Hover/Click
Apr25 230711 2123.3 2123.3 2123.3 2123.3 +6.6       Hover/Click
Jun25 230711 2130.1 2130.1 2130.1 2130.1 +6.8 0 290 +0 Hover/Click
Total Volume and Open Interest 268,811 485,952 +22,841  
Silver(CMX) Weekly Monthly
Jul23 230711 2322.5 2330.5 2308.6 2308.6 -6.5 126 291 +63 Hover/Click
Sep23 230711 2333.5 2359.5 2322.0 2328.1 -6.4 38,286 105,104 +1,028 Hover/Click
Dec23 230711 2366.5 2391.0 2355.5 2361.1 -6.7 1,765 12,880 +700 Hover/Click
Mar24 230711 2400.0 2417.5 2394.0 2394.4 -6.6 161 2,027 +73 Hover/Click
May24 230711 2439.0 2439.0 2414.5 2415.3 -6.6 13 346 +4 Hover/Click
Jul24 230711 2433.5 2435.4 2433.5 2435.4 -6.6 4 239 +0 Hover/Click
Sep24 230711 2456.5 2456.5 2456.5 2456.5 -6.6 0 10 +0 Hover/Click
Total Volume and Open Interest 40,654 121,649 +1,911  
Platinum(NYMEX) Weekly Monthly
Jul23 230711 922.5 929.3 922.5 925.6 -3.6 35 53 +0 Hover/Click
Oct23 230711 934.7 943.5 928.1 932.4 -2.4 18,481 68,718 -446 Hover/Click
Jan24 230711 941.5 950.2 936.6 939.5 -2.3 688 2,113 +241 Hover/Click
Apr24 230711 953.0 955.5 945.6 947.1 -2.1 49 355 -17 Hover/Click
Total Volume and Open Interest 19,256 71,300 -222  
Palladium(NYMEX) Weekly Monthly
Sep23 230711 1233.00 1253.50 1213.00 1247.90 +11.20 3,499 14,990 +475 Hover/Click
Dec23 230711 1260.40 1260.40 1260.40 1260.40 +11.20 90 552 +74 Hover/Click
Mar24 230711 1274.00 1274.00 1274.00 1274.00 +12.00 2 89 +0 Hover/Click
Total Volume and Open Interest 3,591 15,633 +549  
Copper(CMX) Weekly Monthly
Jul23 230711 378.10 380.00 374.00 375.35 -1.80 686 2,440 -252 Hover/Click
Sep23 230711 378.90 382.25 375.20 376.60 -1.85 46,990 115,651 -822 Hover/Click
Dec23 230711 380.75 383.95 377.35 378.70 -1.70 8,536 44,313 -37 Hover/Click
Mar24 230711 385.00 385.20 379.15 380.40 -1.55 3,684 20,010 +1,482 Hover/Click
May24 230711 384.00 385.80 379.90 381.15 -1.60 405 4,300 -32 Hover/Click
Total Volume and Open Interest 60,757 195,146 +365  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230711 34151 34493 34060 34464 +318 123,288 95,996 -1,231 Hover/Click
Dec23 230711 34461 34792 34368 34774 +320 58 268 +7 Hover/Click
Mar24 230711 35000 35004 35000 35000 +318 0 11 +0 Hover/Click
Jun24 230711 35021 35021 35021 35021 +334       Hover/Click
Total Volume and Open Interest 123,346 96,275 -1,224  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230711 34140 34493 34060 34464 +318 63,772 15,992 -549 Hover/Click
Dec23 230711 34453 34799 34367 34774 +320 325 535 +74 Hover/Click
Mar24 230711 35000 35000 35000 35000 +318 0 4 +0 Hover/Click
Jun24 230711 35021 35021 35021 35021 +334       Hover/Click
Total Volume and Open Interest 64,097 16,531 -475  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230711 4445.75 4478.50 4439.00 4473.50 +29.25 1,361,155 2,181,295 +3,650 Hover/Click
Dec23 230711 4491.25 4526.25 4487.25 4521.50 +29.50 998 11,588 +76 Hover/Click
Mar24 230711 4552.50 4576.25 4542.25 4572.50 +30.00 12 2,053 +6 Hover/Click
Jun24 230711 4623.00 4623.00 4623.00 4623.00 +30.00 20 1,228 +0 Hover/Click
Total Volume and Open Interest 1,362,185 2,198,122 +3,732  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230711 4445.50 4478.50 4439.00 4473.50 +29.25 715,537 174,784 +4,021 Hover/Click
Dec23 230711 4496.00 4526.00 4487.25 4521.50 +29.50 1,059 1,766 +22 Hover/Click
Mar24 230711 4550.00 4574.50 4550.00 4572.50 +30.00 7 263 -5 Hover/Click
Jun24 230711 4623.00 4623.00 4623.00 4623.00 +30.00 1 40 +1 Hover/Click
Total Volume and Open Interest 716,604 176,853 +4,039  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230711 15195.75 15278.75 15109.50 15260.00 +73.00 609,953 251,785 +5,364 Hover/Click
Dec23 230711 15373.75 15467.50 15301.50 15447.75 +70.00 1,458 6,391 +550 Hover/Click
Mar24 230711 15651.00 15651.00 15525.00 15645.00 +70.00 15 8 +1 Hover/Click
Total Volume and Open Interest 611,426 258,310 +5,915  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230711 15192.75 15279.75 15109.00 15260.00 +73.00 1,025,927 120,296 +4,395 Hover/Click
Dec23 230711 15384.25 15465.50 15301.50 15447.75 +70.00 3,617 1,791 +114 Hover/Click
Mar24 230711 15645.00 15645.00 15536.50 15645.00 +70.00 2 72 +1 Hover/Click
Total Volume and Open Interest 1,029,546 122,203 +4,510  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230711 2656.50 2688.10 2652.40 2684.40 +28.80 9,648 38,397 +598 Hover/Click
Dec23 230711 2699.60 2699.90 2699.60 2699.60 +28.80       Hover/Click
Mar24 230711 2719.60 2719.60 2719.60 2719.60 +30.60       Hover/Click
Total Volume and Open Interest 9,648 38,397 +598  
Volatility Index(CBOE)
Jul23 230711 15.77 15.83 15.20 15.55 -0.22 72,593 127,594 -12,739  
Aug23 230711 16.72 16.85 16.30 16.58 -0.12 62,487 140,343 +11,357  
Sep23 230711 17.80 17.88 17.40 17.64 -0.02 18,263 54,336 +3,922  
Oct23 230711 18.42 18.45 18.07 18.25 -0.01 7,324 25,931 +709  
Total Volume and Open Interest 168,281 395,788 +4,302  
S & P 600(CME)
Sep23 230711 1232.70 1237.10 1229.20 1233.70 +11.80 15 5 +5  
Dec23 230711 1242.90 1242.90 1242.90 1242.90 +11.90        
Total Volume and Open Interest 15 5 +5  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230711 1910.70 1931.30 1906.00 1927.80 +18.20 172,545 522,811 +2,108 Hover/Click
Dec23 230711 1929.90 1948.90 1925.60 1947.10 +18.10 55 1,896 +12 Hover/Click
Mar24 230711 1946.50 1965.30 1946.50 1965.30 +18.80 1 1 +1 Hover/Click
Total Volume and Open Interest 172,601 524,708 +2,121  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230711 1910.00 1930.50 1906.00 1927.80 +18.20 64,656 20,988 +1,419 Hover/Click
Dec23 230711 1928.00 1949.00 1925.60 1947.10 +18.10 208 294 +41 Hover/Click
Mar24 230711 1965.30 1965.30 1965.30 1965.30 +18.80 0 2 +0 Hover/Click
Total Volume and Open Interest 64,865 21,287 +1,459  
Nikkei 225(CME)
Sep23 230711 32365 32510 32085 32350 +30 10,220 16,245 +94  
Dec23 230711 32085 32335 32005 32210 +40 11 29 +7  
Total Volume and Open Interest 10,231 16,274 +101  
Nikkei 225(SGX) Weekly Monthly
Sep23 230711 32140 32460 32055 32230 +110 56,435 118,377 +985  
Dec23 230711 32005 32005 32005 32005 +115 1 9,301 +1  
Mar24 230711 31945 31945 31945 31945 +115 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230711 32100 32465 32055 32240 +100 1,167,049 396,562 +15,735  
Dec23 230711 31870 32225 31825 32010 +100 20,900 14,928 +110  
Mar24 230711 31800 32155 31765 31940 +100 1,157 3,474 +129  
Total Volume and Open Interest 1,250,217 557,553 +23,919  
Nikkei 225(JPX)
Sep23 230711 32100 32460 32050 32240 +100 80,572 202,196 +1,046  
Dec23 230711 31890 32220 31830 32010 +100 639 41,080 +90  
Mar24 230711 31800 32120 31780 31940 +100 28 4,546 +3  
Total Volume and Open Interest 81,245 292,791 +1,143  
Nikkei 225(CME) Yen
Sep23 230711 32330 32460 32040 32295 +25 27,733 53,387 -674  
Dec23 230711 31885 32190 31815 32065 +25 0 13 +0  
Mar24 230711 32015 32015 32015 32015 +25        
Total Volume and Open Interest 27,733 53,404 -674  
Nikkei 225(CME) e-Mini Yen
Sep23 230711 32295 32295 32295 32295 +25        
Dec23 230711 32065 32065 32065 32065 +25        
Mar24 230711 32015 32015 32015 32015 +25        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230711 7170.0 7256.0 7167.0 7227.5 +75.5 46,415 205,396 -8,118  
Aug23 230711 7205.0 7274.0 7199.0 7247.0 +75.5 353 685 +649  
Sep23 230711 7264.0 7277.5 7263.5 7268.0 +77.0 9 846 -1  
Dec23 230711 7318.5 7318.5 7318.5 7318.5 +76.5        
Mar24 230711 7386.0 7386.0 7386.0 7386.0 +78.5        
Jun24 230711 7301.5 7301.5 7301.5 7301.5 +79.0        
Total Volume and Open Interest 46,777 206,928 -7,470  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230711 18548 18849 18507 18645 +101 113,235 110,889 -3,235  
Aug23 230711 18592 18888 18557 18688 +108 1,093 1,242 +563  
Sep23 230711 18585 18868 18585 18680 +103 216 3,654 -53  
Total Volume and Open Interest 114,615 125,845 -2,729  
DAX(EUREX) Weekly Monthly
Sep23 230711 15794.0 15942.0 15761.0 15892.0 +131.0 51,890 71,484 -9,298  
Dec23 230711 16000.0 16051.0 15915.0 16044.0 +132.0 15 66 -5  
Mar24 230711 16212.0 16212.0 16212.0 16212.0 +135.0        
Total Volume and Open Interest 51,905 71,550 -9,303  
Mini-DAX(EUREX)
Sep23 230711 15798.0 15939.0 15761.0 15892.0 +131.0 31,436 10,698 -1,079  
Dec23 230711 16000.0 16077.0 15970.0 16044.0 +132.0 16 43 -11  
Mar24 230711 16212.0 16212.0 16212.0 16212.0 +135.0 0 1 +0  
Total Volume and Open Interest 31,452 10,742 -1,090  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230711 4284 4327 4282 4310 +32 636,153 3,045,936 -119,612  
Dec23 230711 4314 4349 4312 4338 +32 12 72,993 -32  
Mar24 230711 4370 4370 4370 4370 +33 0 14,396 +0  
Total Volume and Open Interest 636,165 3,149,536 -119,644  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230711 10962 11008 10935 10995 +41 35,944 130,695 -11,417  
Dec23 230711 11011 11030 11011 11030 +42 5 656 -1  
Mar24 230711 10981 10981 10981 10981 +42 2 16 +0  
Total Volume and Open Interest 35,951 131,367 -11,418  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230711 7258.50 7291.00 7232.00 7272.00 +3.00 91,740 573,116 -720  
Dec23 230711 7333.00 7334.00 7333.00 7334.00 -1.00 1 461 +0  
Mar24 230711 7409.50 7409.50 7387.50 7387.50 -1.00 0 6 +0  
Total Volume and Open Interest 91,741 573,721 -720  
SPI 200(SFE) Weekly Monthly
Sep23 230711 6969.0 7067.0 6969.0 7061.0 +98.0 50,647 247,650 -4,645  
Dec23 230711 7057.0 7108.0 7057.0 7108.0 +99.0 4 495 +1  
Mar24 230711 7041.0 7041.0 7041.0 7041.0 +99.0        
Total Volume and Open Interest 50,657 248,410 -4,643  
FTSE MIB(ISE)
Sep23 230711 28025.00 28230.00 27915.00 28144.00 +191.00 13,340 87,812 -2,873  
Dec23 230711 28120.00 28220.00 28100.00 28176.00 +188.00 19 488 +4  
Mar24 230711 28071.00 28071.00 28071.00 28071.00 +188.00        
Total Volume and Open Interest 13,359 88,300 -2,869  
KOSPI 200(KFE)
Sep23 230711 335.20 339.00 334.70 338.85 +6.00 0 289,803 -4,897  
Dec23 230711 337.00 340.85 336.60 340.85 +6.30 0 25,356 +507  
Mar24 230711 337.20 337.20 337.20 337.20 +1.75 0 13,066 -2  
Total Volume and Open Interest 0 350,275 -4,403  
GSCI(CME) Weekly Monthly
Jul23 230711 553.50 559.80 553.50 557.85 +6.55 83 490 -57  
Aug23 230711 552.00 557.00 551.95 555.00 +5.80 81 59 +59  
Sep23 230711 557.50 557.50 557.50 557.50 +10.80        
Total Volume and Open Interest 164 549 +2  
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?