Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230712 1545.50 1545.50 1477.00 1488.50 -32.00 209 253 -92 Hover/Click
Aug23 230712 1470.75 1489.75 1439.50 1444.25 -27.25 22,924 66,093 -1,531 Hover/Click
Sep23 230712 1384.25 1403.50 1352.75 1355.75 -29.50 12,247 50,166 +1,456 Hover/Click
Nov23 230712 1359.50 1378.00 1325.00 1327.75 -32.50 102,143 299,227 +3,330 Hover/Click
Jan24 230712 1364.75 1382.75 1331.00 1334.00 -31.50 18,882 61,425 +194 Hover/Click
Mar24 230712 1349.00 1366.75 1318.00 1322.25 -28.25 17,487 69,019 +943 Hover/Click
May24 230712 1342.00 1358.25 1310.75 1315.25 -27.25 5,329 38,216 +882 Hover/Click
Jul24 230712 1339.25 1352.75 1306.75 1311.50 -26.25 4,220 22,221 +972 Hover/Click
Aug24 230712 1325.25 1326.50 1284.00 1288.50 -25.25 76 1,246 +3 Hover/Click
Sep24 230712 1276.75 1276.75 1239.75 1244.50 -24.00 48 1,005 +11 Hover/Click
Nov24 230712 1253.75 1265.00 1220.00 1227.00 -24.00 2,531 12,318 +830 Hover/Click
Jan25 230712 1246.50 1260.25 1224.75 1230.25 -23.75 3 92 +0 Hover/Click
Mar25 230712 1220.00 1220.00 1217.75 1220.00 -24.75 0 5 +0 Hover/Click
May25 230712 1205.00 1214.25 1205.00 1214.25 -24.75 0 860 +0 Hover/Click
Total Volume and Open Interest 186,100 622,509 +6,998  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230712 426.60 435.20 421.40 421.40 -0.90 58 261 -44 Hover/Click
Aug23 230712 416.20 425.60 409.70 410.90 -5.30 21,564 70,273 -3,644 Hover/Click
Sep23 230712 409.00 417.00 400.90 401.70 -6.90 15,786 66,992 +1,800 Hover/Click
Oct23 230712 400.90 407.80 391.40 392.40 -8.50 7,791 46,606 +1,093 Hover/Click
Dec23 230712 398.60 405.90 389.60 390.40 -8.70 37,520 191,936 +593 Hover/Click
Jan24 230712 396.30 402.90 387.10 387.70 -8.60 7,962 43,194 -284 Hover/Click
Mar24 230712 388.90 394.50 380.70 381.10 -7.80 6,706 27,869 -183 Hover/Click
May24 230712 384.60 389.00 375.50 376.00 -7.60 2,474 16,472 +212 Hover/Click
Jul24 230712 384.50 387.90 374.70 375.10 -7.60 1,533 8,061 +85 Hover/Click
Aug24 230712 380.40 384.30 371.90 372.20 -7.60 259 1,990 +30 Hover/Click
Total Volume and Open Interest 102,267 478,857 -291  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230712 69.41 69.60 68.68 68.68 +0.15 67 244 -46 Hover/Click
Aug23 230712 65.08 65.90 63.20 64.34 -0.29 24,713 71,719 -4,335 Hover/Click
Sep23 230712 62.70 63.37 60.85 61.79 -0.35 22,611 57,528 -882 Hover/Click
Oct23 230712 61.10 61.81 59.24 60.11 -0.50 12,528 45,260 +1,889 Hover/Click
Dec23 230712 60.44 61.10 58.51 59.36 -0.57 50,297 189,664 +371 Hover/Click
Jan24 230712 59.74 60.65 58.10 58.90 -0.64 8,150 42,570 +567 Hover/Click
Mar24 230712 59.15 59.94 57.46 58.22 -0.69 7,245 34,143 +552 Hover/Click
May24 230712 58.67 59.24 56.83 57.56 -0.70 2,856 18,771 +197 Hover/Click
Jul24 230712 57.94 58.56 56.26 56.93 -0.74 1,757 22,323 -27 Hover/Click
Aug24 230712 57.52 57.79 55.59 56.18 -0.80 299 2,028 +14 Hover/Click
Total Volume and Open Interest 131,033 492,309 -1,561  
Canola(WCE) Weekly Monthly
Jul23 230712 797.5 797.5 797.5 797.5 +29.3 7 5 +3 Hover/Click
Nov23 230712 787.0 806.9 787.0 797.5 +10.4 19,940 142,786 -770 Hover/Click
Jan24 230712 791.4 809.0 790.6 799.0 +9.0 7,078 34,601 +1,921 Hover/Click
Mar24 230712 788.3 804.6 787.6 795.7 +8.3 3,335 16,519 -377 Hover/Click
May24 230712 782.1 799.0 779.2 789.7 +8.3 2,398 6,542 -387 Hover/Click
Jul24 230712 773.5 790.0 771.2 779.9 +6.8 861 4,032 -365 Hover/Click
Total Volume and Open Interest 33,757 205,960 +145  
Corn(CBOT) Weekly Monthly
Jul23 230712 573.00 576.50 547.25 549.75 -22.00 789 565 -442 Hover/Click
Sep23 230712 493.75 499.25 474.00 476.25 -18.25 85,646 416,607 -8,439 Hover/Click
Dec23 230712 500.50 505.50 481.75 483.75 -17.75 122,810 536,825 -1,265 Hover/Click
Mar24 230712 512.25 516.75 493.75 495.25 -17.50 24,833 125,561 +341 Hover/Click
May24 230712 519.00 523.50 501.25 502.50 -17.00 7,133 38,782 +374 Hover/Click
Jul24 230712 522.00 526.75 505.00 506.25 -16.50 7,958 62,964 -661 Hover/Click
Sep24 230712 506.25 510.75 492.25 494.75 -12.50 891 12,020 +46 Hover/Click
Dec24 230712 503.75 508.00 491.00 496.00 -9.25 3,175 44,692 +120 Hover/Click
Mar25 230712 513.00 516.75 502.25 506.00 -8.50 37 1,432 +2 Hover/Click
May25 230712 516.00 516.00 507.25 511.00 -8.25 5 75 +4 Hover/Click
Total Volume and Open Interest 253,329 1,241,940 -9,903  
Wheat(CBOT) Weekly Monthly
Jul23 230712 645.00 645.00 621.25 621.25 -28.25 119 95 -170 Hover/Click
Sep23 230712 658.00 662.50 632.00 632.75 -27.75 45,270 149,129 -261 Hover/Click
Dec23 230712 674.50 680.00 651.25 652.25 -25.75 19,832 84,390 -1,278 Hover/Click
Mar24 230712 689.75 694.25 667.50 668.25 -24.00 7,412 31,729 +96 Hover/Click
May24 230712 696.50 701.50 676.50 677.25 -22.25 2,883 10,314 +444 Hover/Click
Jul24 230712 700.00 704.25 681.25 681.75 -20.50 897 15,493 +3 Hover/Click
Total Volume and Open Interest 76,641 297,146 -1,128  
Wheat(KCBT) Weekly Monthly
Jul23 230712 829.00 829.00 801.75 804.25 -14.00 20 34 -20 Hover/Click
Sep23 230712 815.00 827.75 792.00 803.00 -14.00 20,273 76,396 -1,186 Hover/Click
Dec23 230712 820.00 836.50 796.25 807.00 -13.50 11,149 45,592 +1,225 Hover/Click
Mar24 230712 820.50 830.00 793.00 802.50 -14.75 4,801 25,102 +729 Hover/Click
May24 230712 808.50 816.50 784.75 791.75 -16.25 518 3,147 -38 Hover/Click
Jul24 230712 782.00 789.25 762.50 767.75 -14.00 138 3,581 +7 Hover/Click
Sep24 230712 779.50 781.50 760.00 764.50 -11.50 23 893 -2 Hover/Click
Total Volume and Open Interest 36,928 155,574 +716  
Wheat(MGE) Weekly Monthly
Jul23 230712 839.00 839.00 839.00 839.00 -14.00       Hover/Click
Sep23 230712 863.25 871.50 845.50 853.50 -10.50 4,599 28,298 -63 Hover/Click
Dec23 230712 867.75 876.25 851.50 859.50 -8.50 1,625 13,666 +245 Hover/Click
Mar24 230712 877.00 878.25 856.75 864.50 -8.50 224 3,567 -51 Hover/Click
May24 230712 858.25 864.50 852.00 859.25 -8.25 26 260 +0 Hover/Click
Jul24 230712 847.00 847.00 837.00 839.00 +4.00 10 130 +10 Hover/Click
Total Volume and Open Interest 6,485 46,238 +141  
Oats(CBOT) Weekly Monthly
Jul23 230712 394.75 394.75 394.75 394.75 -20.00 12 6 -1 Hover/Click
Sep23 230712 428.25 432.75 403.00 407.25 -20.75 204 1,261 -37 Hover/Click
Dec23 230712 440.00 442.00 414.75 419.25 -20.50 601 2,424 +50 Hover/Click
Mar24 230712 431.00 431.00 431.00 431.00 -19.50 26 274 +17 Hover/Click
Total Volume and Open Interest 843 3,978 +29  
Rough Rice(CBOT) Weekly Monthly
Jul23 230712 19.15 19.50 18.85 19.19 +0.03 125 42 -112 Hover/Click
Sep23 230712 14.74 14.89 14.57 14.81 +0.04 396 7,325 +8 Hover/Click
Nov23 230712 14.93 15.03 14.75 14.98 +0.03 90 1,018 +49 Hover/Click
Jan24 230712 15.00 15.15 14.99 15.15 +0.05 6 85 +5 Hover/Click
Total Volume and Open Interest 617 8,473 -50  
Live Cattle(CME) Weekly Monthly
Aug23 230712 179.000 181.185 176.535 176.880 -1.950 42,545 106,931 -10,268 Hover/Click
Oct23 230712 181.785 184.350 179.935 180.250 -1.485 37,465 113,091 +9,939 Hover/Click
Dec23 230712 184.985 187.235 183.130 183.380 -1.605 12,046 60,365 -605 Hover/Click
Feb24 230712 188.200 190.100 186.435 186.650 -1.550 6,728 30,264 +1,698 Hover/Click
Apr24 230712 189.750 191.485 188.150 188.350 -1.400 4,859 18,816 +689 Hover/Click
Jun24 230712 182.500 184.150 180.900 181.330 -0.970 2,059 14,994 +564 Hover/Click
Total Volume and Open Interest 105,987 349,172 +2,081  
Feeder Cattle(CME) Weekly Monthly
Aug23 230712 247.050 251.300 245.535 246.580 -0.570 6,614 23,223 -1,598 Hover/Click
Sep23 230712 250.300 254.330 248.600 249.285 -1.015 4,456 13,260 +703 Hover/Click
Oct23 230712 252.100 256.025 250.380 250.830 -1.270 2,490 8,106 +242 Hover/Click
Nov23 230712 252.500 256.335 250.735 251.000 -1.435 1,673 7,198 -146 Hover/Click
Jan24 230712 251.000 254.285 248.785 249.150 -1.430 903 5,190 +111 Hover/Click
Mar24 230712 251.150 253.985 249.035 249.350 -1.300 277 1,923 +27 Hover/Click
Apr24 230712 253.935 256.400 252.080 252.080 -1.220 144 806 +28 Hover/Click
Total Volume and Open Interest 16,616 60,156 -603  
Lean Hogs(CME) Weekly Monthly
Jul23 230712 101.750 102.480 100.750 101.180 -0.100 5,776 11,100 -338 Hover/Click
Aug23 230712 98.680 99.000 94.930 95.350 -2.230 38,290 53,645 -5,464 Hover/Click
Oct23 230712 83.750 84.400 82.100 82.180 -0.800 28,937 54,210 +5,589 Hover/Click
Dec23 230712 76.800 77.130 75.050 75.130 -1.250 9,097 37,454 +344 Hover/Click
Feb24 230712 80.630 80.950 78.950 79.130 -1.020 4,877 22,129 +705 Hover/Click
Apr24 230712 84.800 85.030 83.430 83.850 -0.780 2,282 12,063 +58 Hover/Click
May24 230712 88.600 88.750 87.250 87.500 -1.230 10 631 +1  
Jun24 230712 94.800 95.000 93.600 93.950 -0.850 754 4,771 +298 Hover/Click
Total Volume and Open Interest 90,509 197,827 +1,464  
Class III Milk(CME) Weekly Monthly
Jul23 230712 13.95 14.00 13.80 13.87 -0.11 358 6,893 -40 Hover/Click
Aug23 230712 15.29 15.35 14.75 14.82 -0.41 597 7,388 -53 Hover/Click
Sep23 230712 16.43 16.43 15.72 15.76 -0.52 292 3,887 -46 Hover/Click
Oct23 230712 17.10 17.10 16.70 16.75 -0.34 182 2,272 +24 Hover/Click
Nov23 230712 17.53 17.57 17.31 17.31 -0.15 101 1,764 +56 Hover/Click
Dec23 230712 17.55 17.55 17.38 17.53 unch 65 1,477 +45 Hover/Click
Jan24 230712 17.50 17.53 17.44 17.46 -0.24 1 482 +1 Hover/Click
Feb24 230712 17.52 17.56 17.52 17.56 -0.14 0 416 +0 Hover/Click
Mar24 230712 17.61 17.61 17.61 17.61 -0.14 1 414 +1 Hover/Click
Apr24 230712 17.75 17.75 17.75 17.75 unch 2 282 +0 Hover/Click
May24 230712 17.75 17.75 17.75 17.75 unch 2 276 +0 Hover/Click
Jun24 230712 17.78 17.78 17.78 17.78 unch 13 284 +5 Hover/Click
Jul24 230712 17.85 17.85 17.85 17.85 unch 1 97 +1 Hover/Click
Total Volume and Open Interest 1,615 26,205 -6  
Cocoa(ICE) Weekly Monthly
Jul23 230712 3293 3305 3293 3299 +3 0 209 -100 Hover/Click
Sep23 230712 3347 3362 3310 3339 +7 15,491 155,063 +378 Hover/Click
Dec23 230712 3363 3371 3323 3351 +6 8,152 108,464 +95 Hover/Click
Mar24 230712 3340 3347 3306 3330 +5 4,331 55,125 +1,241 Hover/Click
May24 230712 3311 3320 3279 3303 +8 1,287 14,826 -61 Hover/Click
Jul24 230712 3270 3292 3251 3274 +10 498 9,508 +70 Hover/Click
Sep24 230712 3233 3257 3215 3239 +11 279 4,756 -4 Hover/Click
Total Volume and Open Interest 30,140 349,927 +1,652  
Coffee "C"(ICE) Weekly Monthly
Jul23 230712 158.75 158.75 158.75 158.75 -0.55 49 134 -10 Hover/Click
Sep23 230712 158.10 159.25 156.45 157.00 -0.55 19,277 95,730 +456 Hover/Click
Dec23 230712 157.70 158.65 156.00 156.45 -0.55 9,259 49,862 +1,640 Hover/Click
Mar24 230712 158.35 159.30 156.70 157.10 -0.50 4,365 23,178 +472 Hover/Click
May24 230712 159.60 160.40 157.90 158.15 -0.55 1,673 9,684 -74 Hover/Click
Jul24 230712 160.60 161.35 159.10 159.30 -0.60 622 5,101 +91 Hover/Click
Total Volume and Open Interest 36,169 192,361 +2,762  
Orange Juice(ICE) Weekly Monthly
Sep23 230712 267.05 274.60 267.05 272.40 +5.05 490 7,819 +40 Hover/Click
Nov23 230712 263.00 264.00 260.85 262.45 +5.25 83 880 +0 Hover/Click
Jan24 230712 256.75 256.75 255.50 255.70 +3.75 27 490 -14 Hover/Click
Mar24 230712 250.60 250.60 249.55 249.55 +3.35 0 19 +0 Hover/Click
May24 230712 240.05 240.05 239.85 240.05 +3.35 0 7 +0 Hover/Click
Jul24 230712 233.70 233.70 233.50 233.70 +3.35       Hover/Click
Total Volume and Open Interest 600 9,215 -193  
Sugar #11(ICE) Weekly Monthly
Oct23 230712 23.53 24.00 23.31 23.91 +0.38 46,696 384,549 -2,294 Hover/Click
Mar24 230712 23.68 24.09 23.48 24.03 +0.37 20,541 216,195 +911 Hover/Click
May24 230712 22.37 22.75 22.17 22.69 +0.36 7,848 92,409 +421 Hover/Click
Jul24 230712 21.65 22.03 21.48 21.98 +0.38 6,683 94,180 -1,211 Hover/Click
Oct24 230712 21.22 21.58 21.07 21.55 +0.38 3,446 43,783 +1,398 Hover/Click
Mar25 230712 20.95 21.34 20.84 21.32 +0.39 1,626 24,446 +266 Hover/Click
May25 230712 19.74 20.03 19.63 20.03 +0.31 535 6,378 +135 Hover/Click
Jul25 230712 19.05 19.30 18.95 19.29 +0.25 813 6,909 +442 Hover/Click
Oct25 230712 18.83 19.10 18.78 19.09 +0.22 393 5,061 +126 Hover/Click
Total Volume and Open Interest 88,746 877,695 +264  
London Cocoa(LCE) Weekly Monthly
Jul23 230712 2704 2705 2623 2624 -68 1,349 3,340 -1,230 Hover/Click
Sep23 230712 2610 2616 2565 2569 -35 7,213 94,412 +81 Hover/Click
Dec23 230712 2563 2565 2518 2523 -32 6,670 62,732 +1,558 Hover/Click
Mar24 230712 2497 2503 2461 2465 -28 3,614 100,602 +632 Hover/Click
May24 230712 2457 2458 2421 2424 -24 1,665 29,879 +64 Hover/Click
Jul24 230712 2415 2415 2386 2390 -23 774 13,400 -127 Hover/Click
Sep24 230712 2374 2375 2356 2359 -23 695 7,246 +135 Hover/Click
Total Volume and Open Interest 22,529 318,229 +996  
London Sugar(LCE) Weekly Monthly
Aug23 230712 683.60 692.60 672.20 687.10 +8.40 6,230 6,159 -3,512 Hover/Click
Oct23 230712 662.90 670.00 654.90 667.70 +8.00 10,545 33,442 +2,154 Hover/Click
Dec23 230712 651.90 660.40 646.50 658.90 +7.30 3,335 18,397 -118 Hover/Click
Mar24 230712 646.10 651.70 639.00 651.00 +7.30 1,953 10,748 +391 Hover/Click
May24 230712 634.60 641.00 629.70 640.30 +7.40 1,142 7,382 +259 Hover/Click
Total Volume and Open Interest 24,127 83,166 -768  
Cotton(ICE) Weekly Monthly
Oct23 230712 83.53 83.97 82.26 82.51 -0.44 23 73 +0 Hover/Click
Dec23 230712 82.12 83.10 81.34 81.65 -0.47 34,191 124,714 +4,866 Hover/Click
Mar24 230712 81.92 82.70 81.31 81.73 -0.15 8,776 27,249 +1,062 Hover/Click
May24 230712 81.93 82.48 81.28 81.77 -0.11 2,661 7,160 +32 Hover/Click
Jul24 230712 81.88 82.18 81.17 81.67 -0.09 1,292 5,481 -175 Hover/Click
Oct24 230712 79.39 79.39 79.39 79.39 -0.13       Hover/Click
Total Volume and Open Interest 48,511 175,600 +6,623  
Crude Oil(NYM) Weekly Monthly
Aug23 230712 74.83 76.15 74.67 75.75 +0.92 326,883 247,033 -15,806 Hover/Click
Sep23 230712 74.70 75.94 74.53 75.54 +0.83 193,290 332,454 +6,596 Hover/Click
Oct23 230712 74.44 75.61 74.26 75.25 +0.81 75,694 188,527 +8,986 Hover/Click
Nov23 230712 74.06 75.23 73.95 74.91 +0.80 36,010 79,384 +4,268 Hover/Click
Dec23 230712 73.69 74.83 73.58 74.54 +0.78 74,711 207,515 -443 Hover/Click
Jan24 230712 73.41 74.40 73.23 74.16 +0.75 22,628 63,021 +3,533 Hover/Click
Feb24 230712 73.13 73.95 72.89 73.78 +0.73 7,800 33,953 +1,653 Hover/Click
Mar24 230712 72.58 73.56 72.58 73.40 +0.70 18,760 61,154 +2,078 Hover/Click
Apr24 230712 72.43 73.16 72.23 73.03 +0.67 2,661 24,761 +887 Hover/Click
May24 230712 71.95 72.78 71.90 72.67 +0.65 2,747 20,987 +706 Hover/Click
Jun24 230712 71.57 72.46 71.51 72.30 +0.60 24,552 121,761 -1,067 Hover/Click
Jul24 230712 71.29 72.02 71.21 71.92 +0.58 5,697 22,161 +1,063 Hover/Click
Aug24 230712 71.10 71.54 71.10 71.54 +0.54 1,837 14,328 -455 Hover/Click
Sep24 230712 71.07 71.26 70.83 71.17 +0.52 4,670 38,992 +289 Hover/Click
Oct24 230712 70.83 70.83 70.50 70.83 +0.50 460 13,178 +73 Hover/Click
Nov24 230712 70.48 70.51 70.33 70.51 +0.48 449 17,160 +167 Hover/Click
Total Volume and Open Interest 833,511 1,796,348 +13,028  
e-miNY Crude Oil(NYM)
Aug23 230712 74.775 76.125 74.675 75.750 +0.925 9,898 3,053 +385  
Sep23 230712 74.650 75.925 74.550 75.550 +0.850 1,427 994 +101  
Oct23 230712 74.375 75.600 74.275 75.250 +0.800 69 191 +26  
Nov23 230712 74.550 75.200 73.975 74.900 +0.800 7 33 +4  
Dec23 230712 73.775 74.800 73.600 74.550 +0.800 79 340 -26  
Jan24 230712 73.325 74.375 73.275 74.150 +0.750 8 30 +2  
Feb24 230712 72.950 73.775 72.950 73.775 +0.725 2 16 +1  
Mar24 230712 73.600 73.600 73.400 73.400 +0.700 4 10 +0  
Apr24 230712 73.025 73.025 73.025 73.025 +0.675 1 4 +0  
May24 230712 72.675 72.675 72.675 72.675 +0.650        
Total Volume and Open Interest 11,501 4,791 +491  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230712 257.69 262.51 257.14 259.96 +1.59 39,772 64,040 -2,504 Hover/Click
Sep23 230712 256.80 261.51 256.27 259.20 +1.73 32,459 59,661 +2,022 Hover/Click
Oct23 230712 255.92 260.56 255.47 258.47 +1.75 18,037 38,264 +485 Hover/Click
Nov23 230712 254.89 259.07 254.42 257.37 +1.75 8,730 29,927 +977 Hover/Click
Dec23 230712 253.28 257.53 253.02 255.95 +1.75 12,377 43,124 +1,524 Hover/Click
Jan24 230712 252.41 256.30 252.10 255.00 +1.73 4,163 15,142 +203 Hover/Click
Feb24 230712 252.46 254.70 251.48 253.59 +1.66 2,676 8,264 +246 Hover/Click
Mar24 230712 248.86 252.40 248.86 251.48 +1.59 3,902 13,568 +831 Hover/Click
Apr24 230712 246.14 249.65 246.14 248.73 +1.58 1,851 7,628 +144 Hover/Click
May24 230712 246.28 247.56 244.88 246.75 +1.56 791 3,846 -36 Hover/Click
Jun24 230712 242.70 246.03 242.61 245.19 +1.55 1,905 15,765 -77 Hover/Click
Jul24 230712 243.86 245.07 242.68 244.49 +1.54 126 1,827 +46 Hover/Click
Aug24 230712 243.75 244.01 243.56 244.01 +1.51 78 1,126 +23 Hover/Click
Sep24 230712 243.63 243.63 243.63 243.63 +1.46 62 1,774 +33 Hover/Click
Total Volume and Open Interest 127,374 320,001 +4,053  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230712 261.89 267.88 261.73 266.70 +4.43 47,788 83,029 -2,009 Hover/Click
Sep23 230712 254.50 260.41 254.21 259.35 +4.57 48,449 88,872 +3,038 Hover/Click
Oct23 230712 231.83 236.95 231.60 236.15 +3.80 23,396 59,070 +3,769 Hover/Click
Nov23 230712 225.54 229.80 224.87 229.14 +3.38 10,136 30,241 -251 Hover/Click
Dec23 230712 221.00 224.95 220.35 224.43 +3.12 11,348 25,977 +613 Hover/Click
Jan24 230712 219.11 222.86 218.56 222.49 +3.06 4,480 22,216 +593 Hover/Click
Feb24 230712 219.33 222.65 219.28 222.55 +3.07 2,627 7,930 +350 Hover/Click
Mar24 230712 219.97 223.94 219.81 223.70 +3.09 2,500 8,779 +444 Hover/Click
Apr24 230712 237.98 240.16 237.08 240.07 +2.93 1,366 4,188 +328 Hover/Click
May24 230712 237.07 239.34 237.07 239.34 +2.66 464 1,532 +52 Hover/Click
Total Volume and Open Interest 154,157 343,549 +7,347  
e-miNY RBOB Gasoline(NYM)
Aug23 230712 262.30 266.70 262.30 266.70 +4.43 0 2 +0  
Sep23 230712 259.35 259.35 259.35 259.35 +4.57        
Oct23 230712 236.15 236.15 236.15 236.15 +3.80        
Nov23 230712 229.14 229.14 229.14 229.14 +3.38        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230712 2.739 2.750 2.618 2.632 -0.099 130,580 146,910 -10,664 Hover/Click
Sep23 230712 2.697 2.712 2.586 2.597 -0.095 81,336 294,855 +3,538 Hover/Click
Oct23 230712 2.784 2.791 2.667 2.683 -0.095 37,473 102,914 -313 Hover/Click
Nov23 230712 3.200 3.210 3.086 3.105 -0.089 26,853 89,629 +2,314 Hover/Click
Dec23 230712 3.589 3.628 3.513 3.519 -0.100 9,997 48,683 -45 Hover/Click
Jan24 230712 3.801 3.845 3.744 3.757 -0.079 19,433 82,405 +1,109 Hover/Click
Feb24 230712 3.732 3.771 3.676 3.685 -0.079 3,498 36,893 +80 Hover/Click
Mar24 230712 3.488 3.502 3.409 3.415 -0.079 7,431 69,382 +410 Hover/Click
Apr24 230712 3.165 3.198 3.116 3.124 -0.065 7,306 63,037 +143 Hover/Click
May24 230712 3.155 3.174 3.100 3.112 -0.058 3,071 31,665 -15 Hover/Click
Jun24 230712 3.259 3.269 3.200 3.214 -0.050 1,121 14,947 -21 Hover/Click
Jul24 230712 3.355 3.377 3.312 3.328 -0.044 1,500 14,364 +111 Hover/Click
Aug24 230712 3.421 3.421 3.360 3.375 -0.043 1,063 13,419 +200 Hover/Click
Sep24 230712 3.398 3.398 3.329 3.346 -0.044 684 12,529 +1 Hover/Click
Oct24 230712 3.452 3.473 3.403 3.420 -0.043 3,185 36,758 -480 Hover/Click
Nov24 230712 3.785 3.798 3.737 3.749 -0.044 652 13,592 -262 Hover/Click
Total Volume and Open Interest 338,088 1,236,802 -3,817  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230712 79.32 80.55 79.21 80.11 +0.71 333,835 452,148 -20,196 Hover/Click
Oct23 230712 78.97 80.18 78.85 79.79 +0.72 196,137 405,979 +12,824 Hover/Click
Nov23 230712 78.55 79.72 78.44 79.39 +0.74 107,318 222,742 +6,154 Hover/Click
Dec23 230712 78.13 79.27 78.02 78.98 +0.75 148,620 294,410 +4,526 Hover/Click
Jan24 230712 77.76 78.81 77.61 78.57 +0.75 41,344 95,765 +3,839 Hover/Click
Feb24 230712 77.35 78.37 77.22 78.16 +0.74 32,682 94,080 -514 Hover/Click
Mar24 230712 76.98 77.97 76.86 77.78 +0.72 27,431 87,448 +2,949 Hover/Click
Apr24 230712 76.71 77.62 76.59 77.44 +0.70 10,204 29,266 +1,402 Hover/Click
May24 230712 76.46 77.29 76.29 77.12 +0.69 7,718 34,458 +1,119 Hover/Click
Jun24 230712 76.05 76.97 75.97 76.80 +0.67 35,647 107,163 +1,785 Hover/Click
Jul24 230712 75.83 76.60 75.73 76.48 +0.64 3,255 19,891 -142 Hover/Click
Aug24 230712 75.54 76.21 75.48 76.17 +0.61 4,232 18,283 -380 Hover/Click
Sep24 230712 75.56 75.97 75.53 75.87 +0.59 4,143 28,763 -340 Hover/Click
Oct24 230712 75.57 75.57 75.57 75.57 +0.57 486 14,195 -231 Hover/Click
Total Volume and Open Interest 1,012,393 2,246,265 +16,342  
Gas Oil(ICE) Weekly Monthly
Jul23 230712 755.75 767.75 754.50 761.25 unch 22,035 2,257 -14,407 Hover/Click
Aug23 230712 745.75 762.00 744.00 754.25 +5.25 82,895 144,726 +3,088 Hover/Click
Sep23 230712 741.75 756.00 740.00 749.00 +4.50 52,596 101,797 +5,226 Hover/Click
Oct23 230712 740.25 753.25 738.50 747.00 +4.25 23,593 93,615 +1,581 Hover/Click
Nov23 230712 734.50 746.50 733.00 741.00 +4.25 14,649 51,152 +1,430 Hover/Click
Dec23 230712 725.00 737.00 723.75 732.00 +4.25 26,436 105,215 -624 Hover/Click
Jan24 230712 723.50 733.00 720.75 728.25 +3.75 3,254 28,725 +238 Hover/Click
Feb24 230712 718.50 729.25 718.00 724.75 +3.50 1,840 18,641 +308 Hover/Click
Mar24 230712 714.75 724.50 714.50 720.75 +3.25 3,115 32,568 +307 Hover/Click
Apr24 230712 712.25 720.75 710.50 716.75 +3.25 571 12,351 +38 Hover/Click
Total Volume and Open Interest 242,747 695,266 -1,720  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230712 74.78 76.14 74.70 75.75 +0.92 38,607 61,073 -7,763 Hover/Click
Sep23 230712 74.67 75.94 74.56 75.54 +0.83 51,157 95,067 +1,248 Hover/Click
Oct23 230712 74.46 75.60 74.29 75.25 +0.81 31,509 66,069 +3,071 Hover/Click
Nov23 230712 74.13 75.17 74.01 74.91 +0.80 17,984 30,655 +2,300 Hover/Click
Dec23 230712 73.78 74.74 73.76 74.54 +0.78 17,725 82,932 +2,990 Hover/Click
Jan24 230712 73.64 74.25 73.64 74.16 +0.75 3,125 14,493 +249 Hover/Click
Feb24 230712 73.44 73.83 73.44 73.78 +0.73 1,008 7,747 -46 Hover/Click
Mar24 230712 73.07 73.40 73.07 73.40 +0.70 1,243 13,617 +270 Hover/Click
Apr24 230712 72.90 73.03 72.90 73.03 +0.67 164 5,514 +13 Hover/Click
May24 230712 72.55 72.67 72.55 72.67 +0.65 395 4,070 +207 Hover/Click
Jun24 230712 71.70 72.30 71.70 72.30 +0.60 4,416 36,956 +801 Hover/Click
Jul24 230712 71.92 71.92 71.92 71.92 +0.58 72 4,741 +19 Hover/Click
Aug24 230712 71.54 71.54 71.54 71.54 +0.54 4 4,039 -3 Hover/Click
Sep24 230712 71.17 71.17 71.17 71.17 +0.52 111 9,476 +6 Hover/Click
Oct24 230712 70.83 70.83 70.83 70.83 +0.50 1 2,015 +1 Hover/Click
Nov24 230712 70.51 70.51 70.51 70.51 +0.48 1 3,058 +0 Hover/Click
Total Volume and Open Interest 171,755 531,107 +4,067  
US Dollar Index(ICE) Weekly Monthly
Sep23 230712 101.295 101.295 100.180 100.192 -1.210 11,730 28,467 +534 Hover/Click
Dec23 230712 100.750 100.875 99.880 99.880 -1.223 26 454 +14 Hover/Click
Mar24 230712 99.525 99.525 99.525 99.525 -1.222 0 4 +0 Hover/Click
Total Volume and Open Interest 11,756 28,925 +548  
Australian Dollar(CME) Weekly Monthly
Sep23 230712 67.01 68.11 66.97 68.08 +1.14 68,558 150,510 -218 Hover/Click
Dec23 230712 67.32 68.29 67.16 68.26 +1.14 150 880 +75 Hover/Click
Mar24 230712 67.85 68.40 67.85 68.40 +1.15 0 90 +0 Hover/Click
Total Volume and Open Interest 68,964 152,495 +8  
British Pound(CME) Weekly Monthly
Sep23 230712 129.31 130.05 129.08 129.97 +0.65 115,159 225,012 +11,153 Hover/Click
Dec23 230712 129.22 129.92 128.98 129.86 +0.66 196 11,537 +16 Hover/Click
Mar24 230712 129.22 129.69 129.22 129.69 +0.71 10 229 +0 Hover/Click
Total Volume and Open Interest 115,968 239,125 +11,336  
Canadian Dollar(CME) Weekly Monthly
Sep23 230712 75.65 76.15 75.64 75.90 +0.32 46,154 135,809 -486 Hover/Click
Dec23 230712 75.74 76.23 75.73 75.99 +0.31 277 3,399 +12 Hover/Click
Mar24 230712 76.19 76.27 76.09 76.09 +0.31 12 300 +0 Hover/Click
Jun24 230712 76.13 76.33 76.13 76.13 +0.31 0 74 +0 Hover/Click
Total Volume and Open Interest 46,517 140,395 -474  
Japanese Yen(CME) Weekly Monthly
Sep23 230712 72.01 73.15 71.99 73.07 +1.10 203,663 247,184 -3,907 Hover/Click
Dec23 230712 73.39 74.18 73.39 74.13 +1.10 134 643 +34 Hover/Click
Mar24 230712 74.56 75.28 74.56 75.28 +1.12 8 51 -6 Hover/Click
Total Volume and Open Interest 204,720 252,349 -3,963  
Swiss Franc(CME) Weekly Monthly
Sep23 230712 114.52 116.32 114.50 116.20 +1.72 16,712 43,014 +834 Hover/Click
Dec23 230712 115.70 117.41 115.67 117.31 +1.73 51 337 -5 Hover/Click
Mar24 230712 116.80 118.54 116.80 118.49 +1.75 9 109 +9 Hover/Click
Total Volume and Open Interest 16,802 43,563 +860  
EuroFX(CME) Weekly Monthly
Sep23 230712 110.46 111.79 110.44 111.76 +1.39 152,271 723,231 +3,739 Hover/Click
Dec23 230712 110.98 112.25 110.98 112.24 +1.39 1,495 7,899 +351 Hover/Click
Mar24 230712 111.79 112.77 111.76 112.77 +1.38 33 1,662 +12 Hover/Click
Total Volume and Open Interest 154,729 736,056 +4,145  
Mexican Peso(CME) Weekly Monthly
Sep23 230712 579.38 587.25 578.63 585.00 +6.25 27,273 239,669 +2,280 Hover/Click
Dec23 230712 571.38 576.88 571.38 575.25 +6.13 0 7 +0 Hover/Click
Total Volume and Open Interest 27,273 239,738 +2,280  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230712 61.9600 63.0800 61.8100 63.0500 +1.1100 26,483 34,932 -1,244 Hover/Click
Dec23 230712 63.0100 63.0400 61.8300 63.0400 +1.1100 0 14 +0 Hover/Click
Total Volume and Open Interest 26,483 34,947 -1,244  
Brazilian Real(CME) Weekly Monthly
Aug23 230712 205.15 208.30 204.45 206.95 +2.00 7,320 46,789 -386  
Sep23 230712 203.85 207.00 203.30 205.80 +2.00 96 2,573 +8 Hover/Click
Oct23 230712 205.10 205.75 204.95 204.95 +1.90        
Nov23 230712 203.95 203.95 203.95 203.95 +1.80        
Total Volume and Open Interest 7,416 49,363 -378  
Bitcoin RR(CME) Weekly Monthly
Jul23 230712 30705 31190 30325 30395 -360 6,161 12,311 -425 Hover/Click
Aug23 230712 31095 31450 30625 30705 -345 576 3,688 +119 Hover/Click
Sep23 230712 31345 31680 30910 30960 -335 38 168 -4 Hover/Click
Oct23 230712 31175 31920 31175 31175 -335 0 7 +0 Hover/Click
Nov23 230712 31355 32100 31355 31355 -335 0 7 +0 Hover/Click
Total Volume and Open Interest 6,775 16,302 -310  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230712 124~150 126~000 124~130 125~250 +1~130 241,585 1,251,474 +1,686 Hover/Click
Dec23 230712 124~240 126~050 124~240 126~000 +1~130 1 118 +1 Hover/Click
Mar24 230712 126~020 126~020 126~020 126~020 +1~130       Hover/Click
Total Volume and Open Interest 241,586 1,251,592 +1,687  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230712 111~105 112~120 111~095 112~085 +1~000 1,220,062 4,797,130 -11,117 Hover/Click
Dec23 230712 111~295 112~290 111~295 112~275 +0~315 41 2,959 -1 Hover/Click
Mar24 230712 112~315 113~160 112~315 113~160 +0~315 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230712 106~232 107~152 106~222 107~132 +0~234 903,830 5,257,868 +11,682 Hover/Click
Dec23 230712 107~274 108~012 107~226 108~002 +0~234 0 17 +0 Hover/Click
Mar24 230712 108~206 108~206 108~206 108~206 +0~234       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230712 101~202 101~305 101~201 101~291 +0~094 583,183 3,678,542 -34,148 Hover/Click
Dec23 230712 102~066 102~162 102~066 102~152 +0~114 1 85 +0 Hover/Click
Mar24 230712 103~032 103~032 103~032 103~032 +0~114 0 2 +0 Hover/Click
Total Volume and Open Interest 583,184 3,678,629 -34,148  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230712 94.575 94.620 94.570 94.610 +0.040 257,485 1,111,490 +14,743  
Dec23 230712 94.605 94.690 94.605 94.680 +0.085 325,406 1,231,446 +10,806  
Mar24 230712 94.860 95.015 94.855 94.990 +0.145 285,927 748,829 -12,318  
Jun24 230712 95.235 95.455 95.230 95.415 +0.195 238,320 725,541 -5,103  
Sep24 230712 95.635 95.875 95.630 95.835 +0.215 175,739 750,582 +3,110  
Dec24 230712 95.955 96.195 95.950 96.155 +0.215 204,324 734,978 +6,262  
Mar25 230712 96.170 96.400 96.170 96.370 +0.210 142,168 537,507 +13,099  
Jun25 230712 96.290 96.510 96.285 96.485 +0.205 113,920 481,966 +2,104  
Sep25 230712 96.355 96.570 96.355 96.550 +0.200 77,208 418,620 +3,019  
Dec25 230712 96.405 96.625 96.405 96.605 +0.200 72,315 326,262 -154  
Mar26 230712 96.455 96.665 96.450 96.645 +0.195 54,368 231,877 -199  
Jun26 230712 96.485 96.690 96.485 96.675 +0.195 55,714 172,105 -1,368  
Sep26 230712 96.510 96.705 96.510 96.690 +0.185 26,813 141,151 +144  
Dec26 230712 96.530 96.705 96.530 96.690 +0.170 26,462 164,625 +1,073  
Mar27 230712 96.540 96.700 96.540 96.685 +0.155 19,353 111,033 -265  
Jun27 230712 96.535 96.690 96.535 96.675 +0.145 22,953 111,679 -999  
Sep27 230712 96.525 96.660 96.525 96.650 +0.135 16,939 84,075 -2,690  
Dec27 230712 96.500 96.625 96.500 96.615 +0.125 21,073 123,531 +1,179  
Total Volume and Open Interest 332,013 1,617,515 -5,891  
Ultra T-Bond(CBOT)
Sep23 230712 132~16 134~09 132~12 133~31 +1~18 146,845 1,527,374 +3,250  
Dec23 230712 134~31 134~31 134~31 134~31 +2~06 0 3 +0  
Mar24 230712 136~05 136~05 136~05 136~05 +2~06        
Total Volume and Open Interest 146,845 1,527,377 +3,250  
Ultra 10-Yr T-Note(CBOT)
Sep23 230712 116~295 118~050 116~290 118~000 +1~050 255,644 1,741,154 +2,495  
Dec23 230712 117~310 117~310 117~310 117~310 +1~110        
Mar24 230712 117~240 117~240 117~240 117~240 +1~110        
Total Volume and Open Interest 255,644 1,741,154 +2,495  
30 Day Federal Funds(CBOT)
Jul23 230712 94.890 94.893 94.887 94.890 +0.003 26,129 336,030 -4,542  
Aug23 230712 94.700 94.715 94.695 94.700 unch 72,428 326,180 +1,767  
Sep23 230712 94.680 94.705 94.675 94.690 +0.015 7,724 64,718 +641  
Oct23 230712 94.635 94.680 94.635 94.665 +0.025 34,285 218,806 +2,751  
Nov23 230712 94.570 94.625 94.570 94.620 +0.050 36,757 213,612 -4,505  
Dec23 230712 94.595 94.660 94.595 94.650 +0.060 5,424 53,433 +139  
Total Volume and Open Interest 265,986 1,440,370 -9,927  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230712 147.74 147.74 147.22 147.41 -0.29 1,179 17,590 -434 Hover/Click
Dec23 230712 145.00 147.31 145.00 147.31 -0.29       Hover/Click
Mar24 230712 147.31 147.31 147.31 147.31 -0.29       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230712 132.48 134.08 131.96 133.56 +1.40 79,287 203,286 +1,787  
Dec23 230712 132.22 133.72 132.20 133.42 +1.46 13 26 +0  
Mar24 230712 132.84 132.84 132.84 132.84 +1.40        
Total Volume and Open Interest 79,300 203,312 +1,787  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230712 131.15 132.13 130.99 131.95 +1.00 683,717 1,227,597 +21,480 Hover/Click
Dec23 230712 130.68 131.57 130.68 131.43 +1.00 6 149 +4 Hover/Click
Mar24 230712 131.43 131.43 131.43 131.43 +1.00       Hover/Click
Total Volume and Open Interest 683,723 1,227,746 +21,484  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230712 114.78 115.28 114.73 115.22 +0.53 547,034 1,392,326 +120,847 Hover/Click
Dec23 230712 116.46 116.46 116.46 116.46 +0.53 0 8 +0 Hover/Click
Mar24 230712 116.22 116.22 116.22 116.22 +0.53       Hover/Click
Total Volume and Open Interest 547,034 1,392,334 +120,847  
Euro-Schatz(EUREX)
Sep23 230712 104.65 104.81 104.64 104.79 +0.15 290,364 1,676,612 -12,315  
Dec23 230712 105.01 105.01 105.01 105.01 +0.14 2 8 +1  
Mar24 230712 104.61 104.61 104.61 104.61 +0.14        
Total Volume and Open Interest 290,366 1,676,620 -12,314  
3-Mth Euribor(EUREX)
Sep23 230712 96.085 96.085 96.085 96.085 +0.015 0 69 +0  
Dec23 230712 96.000 96.000 96.000 96.000 +0.050 0 19 +0  
Mar24 230712 96.030 96.030 96.030 96.030 +0.065 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230712 92~30 94~04 92~26 93~31 +1~10 143,314 515,263 -762 Hover/Click
Dec23 230712 94~07 94~07 94~07 94~07 +1~10       Hover/Click
Total Volume and Open Interest 143,314 515,263 -762  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230712 96.070 96.085 96.065 96.080 +0.010 70,762 593,136 +4,422  
Dec23 230712 95.960 96.005 95.950 95.990 +0.045 102,276 475,022 +11,159  
Mar24 230712 95.970 96.035 95.960 96.015 +0.055 71,775 488,708 +4,328  
Total Volume and Open Interest 722,079 3,729,940 +38,711  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230712 95.52 95.56 95.50 95.55 +0.02 30,670 206,334 +2,368  
Dec23 230712 95.32 95.41 95.30 95.37 +0.05 24,354 196,174 +1,871  
Mar24 230712 95.26 95.37 95.25 95.32 +0.06 14,654 147,360 +240  
Jun24 230712 95.27 95.38 95.26 95.34 +0.06 17,148 120,646 -1,441  
Sep24 230712 95.38 95.48 95.36 95.44 +0.06 11,005 103,347 +746  
Dec24 230712 95.54 95.63 95.53 95.60 +0.05 5,090 71,358 +1,659  
Mar25 230712 95.67 95.77 95.66 95.73 +0.05 2,834 37,285 -294  
Jun25 230712 95.77 95.84 95.77 95.84 +0.06 2,605 23,743 +492  
Sep25 230712 95.84 95.91 95.84 95.91 +0.07 120 1,587 +47  
Dec25 230712 95.89 95.93 95.89 95.93 +0.07 91 774 +61  
Total Volume and Open Interest 108,645 909,477 +5,794  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230712 95.82 95.88 95.81 95.88 +0.06 143,833 1,019,248 +6,616  
Dec23 230712 95.88 95.88 95.88 95.88 +0.06        
Total Volume and Open Interest 143,833 1,019,248 +6,616  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230712 95.89 95.97 95.88 95.94 +0.05 132,952 776,124 -1,979  
Dec23 230712 95.94 95.94 95.94 95.94 +0.05        
Total Volume and Open Interest 132,952 776,124 -1,979  
Gold(CMX) Weekly Monthly
Aug23 230712 1938.0 1965.1 1937.5 1961.7 +24.6 189,372 310,536 -18,317 Hover/Click
Oct23 230712 1957.3 1984.0 1957.3 1980.8 +24.6 2,971 16,226 +1,065 Hover/Click
Dec23 230712 1976.2 2003.7 1976.2 2000.4 +24.6 40,888 139,258 +13,050 Hover/Click
Feb24 230712 1997.3 2023.2 1997.3 2020.6 +24.5 2,672 8,918 +812 Hover/Click
Apr24 230712 2024.2 2042.2 2017.1 2040.0 +24.5 1,275 4,297 +410 Hover/Click
Jun24 230712 2036.8 2060.5 2036.3 2058.6 +24.4 577 1,959 +110 Hover/Click
Aug24 230712 2076.5 2076.7 2076.2 2076.2 +24.0 246 414 +170 Hover/Click
Oct24 230712 2088.4 2092.6 2086.4 2092.6 +23.0 83 35 -6 Hover/Click
Dec24 230712 2086.2 2110.0 2086.2 2108.7 +21.6 20 714 +0 Hover/Click
Feb25 230712 2125.4 2125.4 2125.4 2125.4 +21.2       Hover/Click
Apr25 230712 2144.5 2144.5 2144.5 2144.5 +21.2       Hover/Click
Jun25 230712 2151.3 2151.3 2151.3 2151.3 +21.2 0 290 +0 Hover/Click
Total Volume and Open Interest 238,395 483,170 -2,782  
Silver(CMX) Weekly Monthly
Jul23 230712 2314.0 2412.0 2314.0 2411.9 +103.3 371 491 +200 Hover/Click
Sep23 230712 2332.5 2437.5 2331.0 2431.0 +102.9 34,713 102,993 -2,111 Hover/Click
Dec23 230712 2366.5 2470.0 2364.5 2464.3 +103.2 1,557 13,507 +627 Hover/Click
Mar24 230712 2400.5 2498.5 2400.5 2498.0 +103.6 463 1,893 -134 Hover/Click
May24 230712 2517.0 2518.5 2517.0 2518.5 +103.2 33 341 -5 Hover/Click
Jul24 230712 2536.0 2538.5 2536.0 2538.5 +103.1 21 242 +3 Hover/Click
Sep24 230712 2559.5 2559.5 2559.5 2559.5 +103.0 0 10 +0 Hover/Click
Total Volume and Open Interest 37,436 120,282 -1,367  
Platinum(NYMEX) Weekly Monthly
Jul23 230712 948.9 948.9 948.9 948.9 +23.3 14 21 -32 Hover/Click
Oct23 230712 932.4 964.0 931.3 956.6 +24.2 14,827 68,165 -553 Hover/Click
Jan24 230712 939.2 970.6 938.7 963.4 +23.9 445 2,404 +291 Hover/Click
Apr24 230712 948.3 977.0 948.3 970.6 +23.5 16 358 +3 Hover/Click
Total Volume and Open Interest 15,307 71,007 -293  
Palladium(NYMEX) Weekly Monthly
Sep23 230712 1242.50 1296.50 1239.00 1279.80 +31.90 1,782 14,999 +9 Hover/Click
Dec23 230712 1257.00 1308.50 1257.00 1292.50 +32.10 171 682 +130 Hover/Click
Mar24 230712 1306.20 1306.20 1306.20 1306.20 +32.20 0 89 +0 Hover/Click
Total Volume and Open Interest 1,953 15,772 +139  
Copper(CMX) Weekly Monthly
Jul23 230712 378.55 384.20 377.65 384.20 +8.85 530 2,249 -191 Hover/Click
Sep23 230712 377.25 386.05 376.65 385.30 +8.70 64,234 115,695 +44 Hover/Click
Dec23 230712 379.25 387.75 378.90 387.10 +8.40 11,620 45,400 +1,087 Hover/Click
Mar24 230712 381.20 389.15 380.65 388.45 +8.05 4,749 21,381 +1,371 Hover/Click
May24 230712 383.00 389.30 381.35 388.95 +7.80 598 4,465 +165 Hover/Click
Total Volume and Open Interest 82,556 197,785 +2,639  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230712 34439 34792 34410 34550 +86 140,621 97,494 +1,498 Hover/Click
Dec23 230712 34762 35087 34724 34860 +86 58 277 +9 Hover/Click
Mar24 230712 35086 35315 35086 35086 +86 0 11 +0 Hover/Click
Jun24 230712 35500 35500 35099 35099 +78       Hover/Click
Total Volume and Open Interest 140,679 97,782 +1,507  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230712 34436 34792 34412 34550 +86 60,091 17,769 +1,777 Hover/Click
Dec23 230712 34748 35098 34724 34860 +86 256 571 +36 Hover/Click
Mar24 230712 35086 35301 35086 35086 +86 0 4 +0 Hover/Click
Jun24 230712 35099 35276 35099 35099 +78       Hover/Click
Total Volume and Open Interest 60,347 18,344 +1,813  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230712 4471.00 4523.75 4470.00 4507.50 +34.00 1,340,232 2,192,684 +11,389 Hover/Click
Dec23 230712 4520.00 4571.50 4518.75 4555.75 +34.25 1,262 11,685 +97 Hover/Click
Mar24 230712 4613.25 4620.75 4600.50 4607.00 +34.50 21 2,052 -1 Hover/Click
Jun24 230712 4656.50 4659.25 4656.50 4656.50 +33.50 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,341,515 2,209,607 +11,485  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230712 4471.50 4523.50 4469.00 4507.50 +34.00 660,458 182,559 +7,775 Hover/Click
Dec23 230712 4520.00 4571.50 4518.75 4555.75 +34.25 969 1,970 +204 Hover/Click
Mar24 230712 4569.00 4622.75 4569.00 4607.00 +34.50 4 262 -1 Hover/Click
Jun24 230712 4656.50 4656.50 4656.50 4656.50 +33.50 0 40 +0 Hover/Click
Total Volume and Open Interest 661,431 184,831 +7,978  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230712 15258.00 15507.75 15254.50 15444.75 +184.75 552,637 252,782 +997 Hover/Click
Dec23 230712 15447.00 15701.25 15445.25 15634.50 +186.75 1,105 6,575 +184 Hover/Click
Mar24 230712 15851.00 15867.00 15832.00 15832.00 +187.00 1 8 +0 Hover/Click
Total Volume and Open Interest 553,743 259,491 +1,181  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230712 15260.00 15507.75 15253.25 15444.75 +184.75 930,817 121,007 +711 Hover/Click
Dec23 230712 15447.25 15699.00 15442.50 15634.50 +186.75 2,828 1,874 +83 Hover/Click
Mar24 230712 15768.75 15875.50 15768.75 15832.00 +187.00 0 72 +0 Hover/Click
Total Volume and Open Interest 933,645 122,997 +794  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230712 2683.50 2724.80 2682.90 2704.50 +20.10 7,493 38,042 -355 Hover/Click
Dec23 230712 2719.60 2737.00 2719.60 2719.60 +20.00       Hover/Click
Mar24 230712 2737.70 2737.70 2737.70 2737.70 +18.10       Hover/Click
Total Volume and Open Interest 7,493 38,042 -355  
Volatility Index(CBOE)
Jul23 230712 15.41 15.70 14.25 14.29 -1.26 84,455 114,621 -12,973  
Aug23 230712 16.54 16.75 15.71 15.77 -0.81 69,577 153,304 +12,961  
Sep23 230712 17.63 17.75 17.00 17.10 -0.54 23,720 58,579 +4,243  
Oct23 230712 18.25 18.35 17.65 17.80 -0.45 11,600 27,245 +1,314  
Total Volume and Open Interest 202,342 403,072 +7,284  
S & P 600(CME)
Sep23 230712 1250.70 1253.80 1246.30 1246.30 +12.60 7 3 -2  
Dec23 230712 1255.60 1255.60 1255.60 1255.60 +12.70        
Total Volume and Open Interest 7 3 -2  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230712 1927.30 1965.30 1926.10 1948.50 +20.70 175,140 521,583 -1,228 Hover/Click
Dec23 230712 1947.30 1983.40 1945.90 1967.90 +20.80 40 1,907 +11 Hover/Click
Mar24 230712 1985.20 1998.50 1985.20 1985.20 +19.90 1 2 +1 Hover/Click
Total Volume and Open Interest 175,181 523,492 -1,216  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230712 1927.60 1965.30 1926.10 1948.50 +20.70 63,220 21,384 +396 Hover/Click
Dec23 230712 1947.90 1984.90 1946.30 1967.90 +20.80 165 330 +36 Hover/Click
Mar24 230712 1985.20 1985.20 1985.20 1985.20 +19.90 0 2 +0 Hover/Click
Total Volume and Open Interest 63,385 21,719 +432  
Nikkei 225(CME)
Sep23 230712 32345 32435 31800 32085 -265 6,729 16,307 +62  
Dec23 230712 32050 32265 31720 31980 -230 7 31 +2  
Total Volume and Open Interest 6,736 16,338 +64  
Nikkei 225(SGX) Weekly Monthly
Sep23 230712 32225 32390 31765 31925 -305 38,945 116,909 -1,468  
Dec23 230712 31700 31700 31700 31700 -305 0 9,301 +0  
Mar24 230712 31640 31640 31640 31640 -305 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230712 32200 32370 31765 31940 -300 879,463 395,073 -1,489  
Dec23 230712 31965 32130 31525 31710 -300 15,383 15,800 +872  
Mar24 230712 31935 32075 31465 31640 -300 565 3,548 +74  
Total Volume and Open Interest 944,194 583,259 +25,706  
Nikkei 225(JPX)
Sep23 230712 32200 32370 31760 31940 -300 61,706 200,380 -1,816  
Dec23 230712 31970 32140 31530 31710 -300 296 41,139 +59  
Mar24 230712 31900 32020 31550 31640 -300 16 4,548 +2  
Total Volume and Open Interest 62,019 291,037 -1,754  
Nikkei 225(CME) Yen
Sep23 230712 32290 32390 31745 32035 -260 24,195 53,810 +423  
Dec23 230712 31620 32105 31525 31805 -260 1 14 +1  
Mar24 230712 31755 31755 31755 31755 -260        
Total Volume and Open Interest 24,196 53,828 +424  
Nikkei 225(CME) e-Mini Yen
Sep23 230712 32035 32035 32035 32035 -260        
Dec23 230712 31805 31805 31805 31805 -260        
Mar24 230712 31755 31755 31755 31755 -260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230712 7252.0 7356.0 7237.5 7340.5 +113.0 50,116 194,431 -10,965  
Aug23 230712 7271.5 7374.0 7262.0 7360.5 +113.5 61 914 +229  
Sep23 230712 7323.5 7391.0 7318.0 7381.0 +113.0 5 852 +6  
Dec23 230712 7433.0 7433.0 7433.0 7433.0 +114.5        
Mar24 230712 7500.0 7500.0 7500.0 7500.0 +114.0        
Jun24 230712 7416.0 7416.0 7416.0 7416.0 +114.5        
Total Volume and Open Interest 50,182 196,198 -10,730  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230712 18649 18975 18578 18861 +216 105,321 110,684 -205  
Aug23 230712 18702 18999 18629 18900 +212 1,360 1,811 +569  
Sep23 230712 18723 19000 18615 18893 +213 101 3,648 -6  
Total Volume and Open Interest 106,863 126,250 +405  
DAX(EUREX) Weekly Monthly
Sep23 230712 15935.0 16150.0 15909.0 16131.0 +239.0 57,786 71,687 +203  
Dec23 230712 16186.0 16284.0 16179.0 16284.0 +240.0 31 75 +9  
Mar24 230712 16455.0 16455.0 16455.0 16455.0 +243.0        
Total Volume and Open Interest 57,817 71,762 +212  
Mini-DAX(EUREX)
Sep23 230712 15942.0 16151.0 15909.0 16131.0 +239.0 36,205 10,970 +272  
Dec23 230712 16099.0 16284.0 16099.0 16284.0 +240.0 14 44 +1  
Mar24 230712 16455.0 16455.0 16455.0 16455.0 +243.0 0 1 +0  
Total Volume and Open Interest 36,219 11,015 +273  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230712 4324 4393 4321 4387 +77 741,040 3,014,991 -30,945  
Dec23 230712 4368 4419 4367 4415 +77 203 73,055 +62  
Mar24 230712 4449 4449 4449 4449 +79 0 14,396 +0  
Total Volume and Open Interest 741,243 3,118,653 -30,883  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230712 11012 11074 10985 11052 +57 22,391 138,645 +7,950  
Dec23 230712 11055 11086 11055 11086 +56 3 656 +0  
Mar24 230712 11037 11037 11037 11037 +56 11 94 +78  
Total Volume and Open Interest 22,405 139,395 +8,028  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230712 7287.00 7421.50 7285.00 7416.50 +144.50 85,982 571,120 -1,996  
Dec23 230712 7355.00 7480.50 7351.50 7480.50 +146.50 29 458 -3  
Mar24 230712 7528.50 7528.50 7528.50 7528.50 +141.00 1 7 +1  
Total Volume and Open Interest 86,012 571,723 -1,998  
SPI 200(SFE) Weekly Monthly
Sep23 230712 7058.0 7113.0 7043.0 7096.0 +35.0 50,329 249,271 +1,621  
Dec23 230712 7139.0 7143.0 7139.0 7143.0 +35.0 5 494 -1  
Mar24 230712 7076.0 7076.0 7076.0 7076.0 +35.0        
Total Volume and Open Interest 50,526 250,087 +1,677  
FTSE MIB(ISE)
Sep23 230712 28235.00 28695.00 28225.00 28662.00 +518.00 12,234 85,765 -2,047  
Dec23 230712 28670.00 28700.00 28320.00 28687.00 +511.00 21 498 +10  
Mar24 230712 28582.00 28582.00 28582.00 28582.00 +511.00        
Total Volume and Open Interest 12,255 86,263 -2,037  
KOSPI 200(KFE)
Sep23 230712 339.00 341.10 337.80 340.80 +1.95 238,310 287,586 -2,217  
Dec23 230712 340.85 342.90 339.75 342.75 +1.90 362 25,379 +23  
Mar24 230712 339.65 341.75 339.65 341.70 +4.50 0 13,066 +0  
Total Volume and Open Interest 238,674 348,081 -2,194  
GSCI(CME) Weekly Monthly
Jul23 230712 565.00 565.00 561.35 561.95 +4.10 281 289 -201  
Aug23 230712 562.40 562.40 560.05 560.05 +5.05 275 260 +201  
Sep23 230712 557.55 557.55 557.55 557.55 +0.05        
Total Volume and Open Interest 556 549 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!