Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230713 1489.00 1518.00 1489.00 1518.00 +29.50 132 201 -52 Hover/Click
Aug23 230713 1444.00 1485.50 1441.00 1484.75 +40.50 29,298 63,473 -2,620 Hover/Click
Sep23 230713 1354.50 1399.50 1353.50 1399.00 +43.25 17,153 50,941 +775 Hover/Click
Nov23 230713 1327.00 1370.75 1325.50 1369.75 +42.00 168,162 302,036 +2,809 Hover/Click
Jan24 230713 1332.50 1376.00 1332.00 1375.50 +41.50 28,917 63,335 +1,910 Hover/Click
Mar24 230713 1323.25 1361.25 1319.75 1360.50 +38.25 26,846 73,537 +4,518 Hover/Click
May24 230713 1316.25 1353.50 1312.50 1352.00 +36.75 13,726 41,632 +3,416 Hover/Click
Jul24 230713 1312.50 1348.50 1308.00 1346.25 +34.75 6,485 23,134 +913 Hover/Click
Aug24 230713 1309.50 1324.50 1285.75 1322.75 +34.25 81 1,246 +0 Hover/Click
Sep24 230713 1277.50 1278.75 1276.25 1277.25 +32.75 21 1,005 +0 Hover/Click
Nov24 230713 1226.00 1262.00 1224.75 1260.25 +33.25 2,733 13,055 +737 Hover/Click
Jan25 230713 1263.25 1263.50 1263.25 1263.25 +33.00 6 91 -1 Hover/Click
Mar25 230713 1249.75 1249.75 1249.75 1249.75 +29.75 0 5 +0 Hover/Click
May25 230713 1245.00 1245.00 1243.75 1243.75 +29.50 4 861 +1 Hover/Click
Total Volume and Open Interest 293,564 634,915 +12,406  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230713 428.70 432.40 428.70 430.90 +9.50 156 172 -89 Hover/Click
Aug23 230713 410.90 423.80 409.80 422.30 +11.40 36,658 66,505 -3,768 Hover/Click
Sep23 230713 401.60 413.90 400.20 412.50 +10.80 27,884 69,409 +2,417 Hover/Click
Oct23 230713 392.00 403.40 391.00 401.90 +9.50 16,285 46,856 +250 Hover/Click
Dec23 230713 389.80 400.80 388.90 399.90 +9.50 71,531 191,216 -720 Hover/Click
Jan24 230713 386.80 396.90 386.40 396.40 +8.70 16,908 44,559 +1,365 Hover/Click
Mar24 230713 380.80 389.80 380.20 389.40 +8.30 13,077 30,145 +2,276 Hover/Click
May24 230713 376.00 384.50 375.00 384.00 +8.00 5,027 16,784 +312 Hover/Click
Jul24 230713 375.00 383.80 374.50 382.90 +7.80 2,649 8,125 +64 Hover/Click
Aug24 230713 372.10 380.50 372.00 379.50 +7.30 315 2,014 +24 Hover/Click
Total Volume and Open Interest 191,118 481,084 +2,227  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230713 70.00 70.00 69.67 69.67 +0.99 225 154 -90 Hover/Click
Aug23 230713 64.34 66.03 64.05 65.69 +1.35 38,622 68,972 -2,747 Hover/Click
Sep23 230713 61.88 63.62 61.57 63.33 +1.54 32,616 58,591 +1,063 Hover/Click
Oct23 230713 60.22 62.05 59.87 61.89 +1.78 13,523 46,925 +1,665 Hover/Click
Dec23 230713 59.49 61.46 59.09 61.27 +1.91 65,337 188,438 -1,226 Hover/Click
Jan24 230713 59.00 60.99 58.66 60.81 +1.91 10,926 43,361 +791 Hover/Click
Mar24 230713 58.28 60.30 58.02 60.14 +1.92 8,040 34,336 +193 Hover/Click
May24 230713 57.59 59.64 57.33 59.50 +1.94 3,021 18,993 +222 Hover/Click
Jul24 230713 57.39 59.00 56.73 58.85 +1.92 3,062 21,827 -496 Hover/Click
Aug24 230713 57.64 58.12 57.60 58.08 +1.90 420 2,059 +31 Hover/Click
Total Volume and Open Interest 176,417 491,801 -508  
Canola(WCE) Weekly Monthly
Jul23 230713 814.4 814.4 814.4 814.4 +16.9 5 3 -2 Hover/Click
Nov23 230713 796.5 815.0 791.5 814.4 +16.9 26,768 142,044 -742 Hover/Click
Jan24 230713 797.9 813.4 793.3 812.9 +13.9 9,557 35,565 +964 Hover/Click
Mar24 230713 791.7 805.7 791.2 803.9 +8.2 5,766 17,572 +1,053 Hover/Click
May24 230713 786.9 798.4 786.7 790.2 +0.5 2,940 6,365 -177 Hover/Click
Jul24 230713 784.4 788.1 772.0 775.2 -4.7 967 3,859 -173 Hover/Click
Total Volume and Open Interest 46,325 207,133 +1,173  
Corn(CBOT) Weekly Monthly
Jul23 230713 547.50 593.75 547.50 593.50 +43.75 713 143 -422 Hover/Click
Sep23 230713 476.25 494.50 474.00 493.50 +17.25 144,147 419,614 +3,007 Hover/Click
Dec23 230713 484.25 501.25 481.00 500.50 +16.75 232,688 551,141 +14,316 Hover/Click
Mar24 230713 496.00 512.75 493.00 512.00 +16.75 41,338 126,644 +1,083 Hover/Click
May24 230713 503.25 519.25 500.75 519.00 +16.50 11,511 39,536 +754 Hover/Click
Jul24 230713 506.25 522.50 504.25 522.25 +16.00 18,795 66,221 +3,257 Hover/Click
Sep24 230713 494.75 509.00 493.25 508.75 +14.00 1,861 12,117 +97 Hover/Click
Dec24 230713 495.00 509.25 494.25 508.75 +12.75 8,951 45,968 +1,276 Hover/Click
Mar25 230713 509.75 519.50 504.75 519.00 +13.00 82 1,438 +6 Hover/Click
May25 230713 515.75 524.75 514.75 524.50 +13.50 8 72 -3 Hover/Click
Total Volume and Open Interest 460,163 1,265,318 +23,378  
Wheat(CBOT) Weekly Monthly
Jul23 230713 614.25 627.50 614.25 627.50 +6.25 12 25 -70 Hover/Click
Sep23 230713 633.50 644.75 622.00 639.75 +7.00 70,490 150,097 +968 Hover/Click
Dec23 230713 653.00 664.25 641.50 659.50 +7.25 30,314 84,778 +388 Hover/Click
Mar24 230713 669.50 680.75 658.00 676.50 +8.25 10,044 32,436 +707 Hover/Click
May24 230713 678.75 689.75 667.50 685.75 +8.50 4,273 10,229 -85 Hover/Click
Jul24 230713 682.50 694.25 673.00 690.00 +8.25 1,730 15,399 -94 Hover/Click
Total Volume and Open Interest 117,200 298,994 +1,848  
Wheat(KCBT) Weekly Monthly
Jul23 230713 808.50 814.00 804.00 807.25 +3.00 18 20 -14 Hover/Click
Sep23 230713 802.25 809.75 795.25 806.00 +3.00 29,678 77,800 +1,404 Hover/Click
Dec23 230713 807.00 814.00 799.50 810.75 +3.75 15,979 48,337 +2,745 Hover/Click
Mar24 230713 800.50 809.75 794.75 807.50 +5.00 7,722 26,140 +1,038 Hover/Click
May24 230713 786.75 799.50 783.75 797.25 +5.50 2,162 3,055 -92 Hover/Click
Jul24 230713 766.00 774.50 758.50 770.50 +2.75 501 3,614 +33 Hover/Click
Sep24 230713 758.00 771.00 756.75 767.50 +3.00 139 911 +18 Hover/Click
Total Volume and Open Interest 56,293 160,730 +5,156  
Wheat(MGE) Weekly Monthly
Jul23 230713 839.00 839.00 839.00 839.00 unch       Hover/Click
Sep23 230713 852.25 869.75 848.25 861.75 +8.25 6,406 28,681 +383 Hover/Click
Dec23 230713 856.25 875.00 853.25 867.25 +7.75 1,739 13,988 +322 Hover/Click
Mar24 230713 860.50 879.50 860.50 869.25 +4.75 361 3,626 +59 Hover/Click
May24 230713 859.00 871.50 859.00 860.50 +1.25 42 256 -4 Hover/Click
Jul24 230713 836.25 836.25 836.25 836.25 -2.75 14 135 +5 Hover/Click
Total Volume and Open Interest 8,571 47,003 +765  
Oats(CBOT) Weekly Monthly
Jul23 230713 394.75 394.75 394.75 394.75 unch       Hover/Click
Sep23 230713 405.00 414.75 397.50 407.00 -0.25 149 1,297 +36 Hover/Click
Dec23 230713 418.00 428.00 410.00 421.25 +2.00 446 2,439 +15 Hover/Click
Mar24 230713 433.00 434.00 432.00 432.50 +1.50 1 274 +0 Hover/Click
Total Volume and Open Interest 596 4,023 +45  
Rough Rice(CBOT) Weekly Monthly
Jul23 230713 18.90 18.90 18.90 18.90 -0.30 30 22 -20 Hover/Click
Sep23 230713 14.89 15.29 14.86 15.24 +0.43 679 7,351 +26 Hover/Click
Nov23 230713 15.04 15.38 15.04 15.38 +0.40 45 1,022 +4 Hover/Click
Jan24 230713 15.25 15.53 15.25 15.53 +0.38 3 86 +1 Hover/Click
Total Volume and Open Interest 757 8,484 +11  
Live Cattle(CME) Weekly Monthly
Aug23 230713 176.785 177.100 175.200 176.900 +0.020 53,057 93,996 -12,935 Hover/Click
Oct23 230713 180.235 180.250 178.630 180.100 -0.150 46,342 122,667 +9,576 Hover/Click
Dec23 230713 183.350 183.550 182.000 183.380 unch 23,190 61,159 +794 Hover/Click
Feb24 230713 186.650 186.650 185.380 186.400 -0.250 12,905 31,822 +1,558 Hover/Click
Apr24 230713 188.380 188.380 187.485 188.200 -0.150 8,714 19,374 +558 Hover/Click
Jun24 230713 181.330 181.330 180.550 180.785 -0.545 6,862 15,542 +548 Hover/Click
Total Volume and Open Interest 152,961 349,271 +99  
Feeder Cattle(CME) Weekly Monthly
Aug23 230713 246.785 246.935 243.500 245.000 -1.580 10,744 22,701 -522 Hover/Click
Sep23 230713 249.350 249.500 245.950 247.330 -1.955 5,915 14,041 +781 Hover/Click
Oct23 230713 250.750 251.200 247.400 248.580 -2.250 4,019 8,215 +109 Hover/Click
Nov23 230713 251.000 251.380 247.380 248.435 -2.565 3,102 7,274 +76 Hover/Click
Jan24 230713 248.785 248.785 245.300 246.435 -2.715 1,710 5,360 +170 Hover/Click
Mar24 230713 248.580 248.685 245.650 246.580 -2.770 606 1,926 +3 Hover/Click
Apr24 230713 253.000 253.000 248.735 249.380 -2.700 184 851 +45 Hover/Click
Total Volume and Open Interest 26,403 60,891 +735  
Lean Hogs(CME) Weekly Monthly
Jul23 230713 101.500 102.380 101.500 102.350 +1.170 5,304 10,992 -108 Hover/Click
Aug23 230713 96.280 96.800 94.680 96.500 +1.150 31,944 47,896 -5,749 Hover/Click
Oct23 230713 82.950 83.800 82.300 83.350 +1.170 26,136 61,620 +7,410 Hover/Click
Dec23 230713 75.580 76.730 75.530 76.050 +0.920 10,124 38,198 +744 Hover/Click
Feb24 230713 79.550 80.580 79.450 79.880 +0.750 5,207 22,481 +352 Hover/Click
Apr24 230713 84.100 84.980 84.100 84.350 +0.500 2,710 13,021 +958 Hover/Click
May24 230713 88.300 88.600 88.050 88.380 +0.880 60 622 -9  
Jun24 230713 94.350 95.000 94.050 94.400 +0.450 735 5,060 +289 Hover/Click
Total Volume and Open Interest 82,731 201,958 +4,131  
Class III Milk(CME) Weekly Monthly
Jul23 230713 13.81 13.87 13.78 13.84 -0.03 421 7,146 +253 Hover/Click
Aug23 230713 14.80 15.45 14.75 15.34 +0.52 583 7,498 +110 Hover/Click
Sep23 230713 15.80 16.31 15.72 16.27 +0.51 329 4,008 +121 Hover/Click
Oct23 230713 16.87 17.33 16.69 17.20 +0.45 117 2,327 +55 Hover/Click
Nov23 230713 17.41 17.74 17.38 17.71 +0.40 78 1,797 +33 Hover/Click
Dec23 230713 17.45 17.82 17.41 17.75 +0.22 70 1,503 +26 Hover/Click
Jan24 230713 17.73 17.75 17.73 17.73 +0.27 24 501 +19 Hover/Click
Feb24 230713 17.60 17.75 17.60 17.60 +0.04 3 419 +3 Hover/Click
Mar24 230713 17.84 17.84 17.84 17.84 +0.23 4 413 -1 Hover/Click
Apr24 230713 17.80 17.81 17.80 17.81 +0.06 0 282 +0 Hover/Click
May24 230713 17.75 17.81 17.75 17.81 +0.06 0 276 +0 Hover/Click
Jun24 230713 17.78 17.87 17.78 17.78 unch 0 284 +0 Hover/Click
Jul24 230713 17.92 18.00 17.92 18.00 +0.15 0 97 +0 Hover/Click
Total Volume and Open Interest 1,629 26,824 +619  
Cocoa(ICE) Weekly Monthly
Jul23 230713 3268 3268 3230 3232 -67 19 190 -19 Hover/Click
Sep23 230713 3309 3322 3260 3267 -72 19,996 155,772 +709 Hover/Click
Dec23 230713 3315 3333 3268 3274 -77 10,157 109,447 +983 Hover/Click
Mar24 230713 3297 3312 3248 3254 -76 4,236 56,202 +1,077 Hover/Click
May24 230713 3273 3279 3220 3227 -76 1,619 15,028 +202 Hover/Click
Jul24 230713 3225 3225 3191 3197 -77 563 9,472 -36 Hover/Click
Sep24 230713 3185 3185 3157 3163 -76 213 4,754 -2 Hover/Click
Total Volume and Open Interest 36,904 352,899 +2,972  
Coffee "C"(ICE) Weekly Monthly
Jul23 230713 160.70 160.70 159.35 159.35 +0.60 0 134 +0 Hover/Click
Sep23 230713 157.60 159.65 156.30 157.60 +0.60 14,071 96,252 +522 Hover/Click
Dec23 230713 157.25 158.90 155.85 157.05 +0.60 5,721 50,527 +665 Hover/Click
Mar24 230713 158.25 159.35 156.65 157.60 +0.50 2,576 23,415 +237 Hover/Click
May24 230713 158.80 160.35 157.90 158.65 +0.50 1,039 9,772 +88 Hover/Click
Jul24 230713 160.00 161.30 159.10 159.70 +0.40 376 5,090 -11 Hover/Click
Total Volume and Open Interest 24,246 193,977 +1,616  
Orange Juice(ICE) Weekly Monthly
Sep23 230713 271.75 273.60 266.55 271.25 -1.15 572 7,812 -7 Hover/Click
Nov23 230713 263.40 263.40 258.10 262.20 -0.25 119 891 +11 Hover/Click
Jan24 230713 254.70 254.70 254.70 254.70 -1.00 37 491 +1 Hover/Click
Mar24 230713 248.55 248.55 248.55 248.55 -1.00 1 19 +0 Hover/Click
May24 230713 239.05 239.05 239.05 239.05 -1.00 0 7 +0 Hover/Click
Jul24 230713 232.70 232.70 232.70 232.70 -1.00       Hover/Click
Total Volume and Open Interest 729 9,220 +5  
Sugar #11(ICE) Weekly Monthly
Oct23 230713 23.91 24.25 23.76 24.01 +0.10 53,443 381,124 -3,425 Hover/Click
Mar24 230713 24.03 24.36 23.90 24.14 +0.11 22,505 215,690 -505 Hover/Click
May24 230713 22.70 22.97 22.56 22.76 +0.07 5,801 92,988 +579 Hover/Click
Jul24 230713 22.01 22.20 21.89 22.06 +0.08 4,591 94,279 +99 Hover/Click
Oct24 230713 21.56 21.73 21.46 21.61 +0.06 2,037 43,881 +98 Hover/Click
Mar25 230713 21.32 21.48 21.23 21.36 +0.04 1,520 24,553 +107 Hover/Click
May25 230713 20.02 20.15 19.94 20.05 +0.02 295 6,398 +20 Hover/Click
Jul25 230713 19.25 19.39 19.19 19.28 -0.01 414 7,155 +246 Hover/Click
Oct25 230713 19.05 19.16 18.98 19.06 -0.03 225 5,079 +18 Hover/Click
Total Volume and Open Interest 90,937 874,955 -2,740  
London Cocoa(LCE) Weekly Monthly
Jul23 230713 2602 2602 2447 2458 -166 1,412 2,599 -741 Hover/Click
Sep23 230713 2550 2562 2443 2453 -116 8,123 93,139 -1,273 Hover/Click
Dec23 230713 2499 2517 2412 2420 -103 8,258 63,311 +579 Hover/Click
Mar24 230713 2460 2460 2373 2382 -83 4,648 101,429 +827 Hover/Click
May24 230713 2419 2419 2341 2348 -76 1,781 29,818 -61 Hover/Click
Jul24 230713 2385 2385 2308 2315 -75 762 13,805 +405 Hover/Click
Sep24 230713 2355 2355 2282 2289 -70 291 7,283 +37 Hover/Click
Total Volume and Open Interest 25,366 318,008 -221  
London Sugar(LCE) Weekly Monthly
Aug23 230713 688.40 700.40 687.90 693.60 +6.50 6,788 4,412 -1,747 Hover/Click
Oct23 230713 669.80 677.50 667.00 673.60 +5.90 7,431 33,860 +418 Hover/Click
Dec23 230713 659.60 667.40 658.00 663.10 +4.20 2,125 18,597 +200 Hover/Click
Mar24 230713 651.00 658.30 649.20 654.10 +3.10 1,211 11,061 +313 Hover/Click
May24 230713 641.40 647.30 638.40 642.80 +2.50 543 7,600 +218 Hover/Click
Total Volume and Open Interest 18,478 82,685 -481  
Cotton(ICE) Weekly Monthly
Oct23 230713 82.33 82.79 82.11 82.79 +0.28 21 73 +0 Hover/Click
Dec23 230713 81.78 82.08 81.15 81.68 +0.03 31,388 125,438 +724 Hover/Click
Mar24 230713 81.89 82.09 81.27 81.75 +0.02 11,226 27,822 +573 Hover/Click
May24 230713 81.85 82.01 81.30 81.73 -0.04 3,168 7,326 +166 Hover/Click
Jul24 230713 81.70 81.86 81.25 81.57 -0.10 1,626 5,482 +1 Hover/Click
Oct24 230713 79.46 79.46 79.46 79.46 +0.07       Hover/Click
Total Volume and Open Interest 48,719 177,983 +2,383  
Crude Oil(NYM) Weekly Monthly
Aug23 230713 75.85 77.33 75.32 76.89 +1.14 352,887 218,724 -28,309 Hover/Click
Sep23 230713 75.64 77.15 75.23 76.76 +1.22 251,403 333,597 +1,143 Hover/Click
Oct23 230713 75.32 76.84 75.00 76.47 +1.22 121,208 202,669 +14,142 Hover/Click
Nov23 230713 74.94 76.46 74.72 76.13 +1.22 44,837 85,903 +6,519 Hover/Click
Dec23 230713 74.59 76.06 74.38 75.73 +1.19 90,919 215,305 +7,790 Hover/Click
Jan24 230713 74.21 75.63 74.06 75.34 +1.18 21,517 65,436 +2,415 Hover/Click
Feb24 230713 74.06 75.19 73.75 74.93 +1.15 8,258 36,434 +2,481 Hover/Click
Mar24 230713 73.34 74.69 73.34 74.51 +1.11 17,364 63,602 +2,448 Hover/Click
Apr24 230713 73.18 74.33 73.05 74.09 +1.06 1,945 25,116 +355 Hover/Click
May24 230713 72.80 73.92 72.67 73.71 +1.04 1,109 21,151 +164 Hover/Click
Jun24 230713 72.35 73.57 72.23 73.32 +1.02 26,542 121,156 -605 Hover/Click
Jul24 230713 72.01 73.11 71.96 72.92 +1.00 1,470 22,143 -18 Hover/Click
Aug24 230713 71.73 72.66 71.73 72.53 +0.99 508 14,436 +108 Hover/Click
Sep24 230713 71.29 72.39 71.29 72.13 +0.96 4,529 39,589 +597 Hover/Click
Oct24 230713 71.00 71.77 71.00 71.77 +0.94 384 13,221 +43 Hover/Click
Nov24 230713 70.94 71.43 70.94 71.43 +0.92 262 17,326 +166 Hover/Click
Total Volume and Open Interest 984,652 1,805,575 +9,227  
e-miNY Crude Oil(NYM)
Aug23 230713 75.800 77.350 75.350 76.900 +1.150 11,908 3,202 +149  
Sep23 230713 75.575 77.150 75.225 76.750 +1.200 1,844 1,009 +15  
Oct23 230713 75.575 76.775 75.025 76.475 +1.225 98 204 +13  
Nov23 230713 75.050 76.400 74.750 76.125 +1.225 19 36 +3  
Dec23 230713 74.650 76.050 74.400 75.750 +1.200 78 321 -19  
Jan24 230713 74.400 75.600 74.075 75.350 +1.200 4 30 +0  
Feb24 230713 74.550 75.050 74.200 74.925 +1.150 6 16 +0  
Mar24 230713 74.200 74.650 73.950 74.500 +1.100 2 10 +0  
Apr24 230713 73.200 74.100 73.200 74.100 +1.075 0 4 +0  
May24 230713 73.700 73.700 73.700 73.700 +1.025        
Total Volume and Open Interest 13,966 4,952 +161  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230713 260.59 263.32 257.87 261.04 +1.08 52,993 62,147 -1,893 Hover/Click
Sep23 230713 259.96 262.48 257.52 260.46 +1.26 52,965 65,935 +6,274 Hover/Click
Oct23 230713 258.93 261.57 257.05 259.84 +1.37 29,600 38,370 +106 Hover/Click
Nov23 230713 257.68 260.09 256.11 258.76 +1.39 13,476 31,815 +1,888 Hover/Click
Dec23 230713 256.73 258.47 254.73 257.36 +1.41 16,451 45,296 +2,172 Hover/Click
Jan24 230713 255.40 257.29 253.90 256.41 +1.41 4,352 15,177 +35 Hover/Click
Feb24 230713 253.50 255.55 252.47 255.04 +1.45 2,507 8,409 +145 Hover/Click
Mar24 230713 251.78 253.30 250.52 252.99 +1.51 3,909 14,147 +579 Hover/Click
Apr24 230713 247.95 250.50 247.80 250.26 +1.53 1,563 7,936 +308 Hover/Click
May24 230713 246.34 248.73 246.00 248.25 +1.50 780 3,844 -2 Hover/Click
Jun24 230713 244.59 247.17 244.35 246.62 +1.43 2,480 15,554 -211 Hover/Click
Jul24 230713 243.76 245.93 243.65 245.85 +1.36 137 1,878 +51 Hover/Click
Aug24 230713 245.38 245.38 245.38 245.38 +1.37 78 1,125 -1 Hover/Click
Sep24 230713 245.02 245.02 245.02 245.02 +1.39 40 1,788 +14 Hover/Click
Total Volume and Open Interest 182,041 329,336 +9,335  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230713 267.16 268.88 264.22 267.86 +1.16 63,409 81,176 -1,853 Hover/Click
Sep23 230713 259.75 262.11 257.33 261.40 +2.05 75,527 97,572 +8,700 Hover/Click
Oct23 230713 236.65 239.10 234.55 238.54 +2.39 33,091 61,854 +2,784 Hover/Click
Nov23 230713 229.55 231.98 227.61 231.55 +2.41 15,838 30,666 +425 Hover/Click
Dec23 230713 224.48 227.11 222.90 226.76 +2.33 15,625 28,378 +2,401 Hover/Click
Jan24 230713 222.45 225.03 220.95 224.70 +2.21 5,136 22,048 -168 Hover/Click
Feb24 230713 222.36 224.77 221.05 224.70 +2.15 2,964 8,402 +472 Hover/Click
Mar24 230713 223.24 226.07 222.72 225.79 +2.09 3,244 9,822 +1,043 Hover/Click
Apr24 230713 242.13 242.13 239.48 242.13 +2.06 948 4,392 +204 Hover/Click
May24 230713 238.93 241.30 238.53 241.30 +1.96 637 1,457 -75 Hover/Click
Total Volume and Open Interest 218,207 358,032 +14,483  
e-miNY RBOB Gasoline(NYM)
Aug23 230713 267.86 267.90 267.86 267.86 +1.16 1 1 -1  
Sep23 230713 261.40 261.40 261.40 261.40 +2.05        
Oct23 230713 238.54 238.54 238.54 238.54 +2.39        
Nov23 230713 231.55 231.55 231.55 231.55 +2.41        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug23 230713 2.659 2.666 2.539 2.545 -0.087 149,633 134,672 -12,238 Hover/Click
Sep23 230713 2.622 2.631 2.528 2.534 -0.063 99,288 301,372 +6,517 Hover/Click
Oct23 230713 2.704 2.715 2.621 2.628 -0.055 48,935 104,570 +1,656 Hover/Click
Nov23 230713 3.123 3.130 3.056 3.063 -0.042 25,856 91,277 +1,648 Hover/Click
Dec23 230713 3.538 3.541 3.474 3.481 -0.038 14,770 50,902 +2,219 Hover/Click
Jan24 230713 3.778 3.783 3.725 3.731 -0.026 15,228 82,767 +362 Hover/Click
Feb24 230713 3.694 3.710 3.655 3.661 -0.024 2,992 36,999 +106 Hover/Click
Mar24 230713 3.418 3.440 3.388 3.397 -0.018 5,154 69,739 +357 Hover/Click
Apr24 230713 3.126 3.148 3.097 3.110 -0.014 4,531 63,723 +686 Hover/Click
May24 230713 3.113 3.135 3.083 3.097 -0.015 2,489 31,718 +53 Hover/Click
Jun24 230713 3.211 3.241 3.186 3.202 -0.012 1,430 15,196 +249 Hover/Click
Jul24 230713 3.314 3.352 3.300 3.318 -0.010 3,194 13,856 -508 Hover/Click
Aug24 230713 3.362 3.400 3.346 3.365 -0.010 2,573 13,443 +24 Hover/Click
Sep24 230713 3.332 3.368 3.318 3.336 -0.010 1,693 12,271 -258 Hover/Click
Oct24 230713 3.409 3.443 3.388 3.411 -0.009 3,637 37,155 +397 Hover/Click
Nov24 230713 3.734 3.769 3.721 3.742 -0.007 1,260 14,041 +449 Hover/Click
Total Volume and Open Interest 389,642 1,238,527 +1,725  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230713 80.19 81.75 79.88 81.36 +1.25 362,333 423,636 -28,512 Hover/Click
Oct23 230713 79.85 81.37 79.60 80.99 +1.20 227,029 402,316 -3,663 Hover/Click
Nov23 230713 79.43 80.91 79.23 80.55 +1.16 121,144 231,415 +8,673 Hover/Click
Dec23 230713 79.01 80.45 78.84 80.10 +1.12 153,987 300,189 +5,779 Hover/Click
Jan24 230713 78.60 79.99 78.45 79.65 +1.08 36,164 100,314 +4,549 Hover/Click
Feb24 230713 78.18 79.53 78.06 79.21 +1.05 27,753 94,669 +589 Hover/Click
Mar24 230713 77.77 79.09 77.70 78.79 +1.01 32,575 90,535 +3,087 Hover/Click
Apr24 230713 77.45 78.71 77.42 78.42 +0.98 11,062 30,635 +1,369 Hover/Click
May24 230713 77.26 78.29 77.07 78.07 +0.95 8,124 35,548 +1,090 Hover/Click
Jun24 230713 76.79 78.02 76.76 77.72 +0.92 42,510 107,071 -92 Hover/Click
Jul24 230713 76.71 77.54 76.58 77.39 +0.91 2,891 20,271 +380 Hover/Click
Aug24 230713 76.47 77.14 76.27 77.06 +0.89 1,430 18,754 +471 Hover/Click
Sep24 230713 76.15 76.74 76.15 76.74 +0.87 3,903 28,640 -123 Hover/Click
Oct24 230713 76.43 76.43 76.43 76.43 +0.86 1,288 14,344 +149 Hover/Click
Total Volume and Open Interest 1,104,664 2,242,373 -3,892  
Gas Oil(ICE) Weekly Monthly
Aug23 230713 756.00 764.50 748.75 756.25 +2.00 92,111 147,702 +2,976 Hover/Click
Sep23 230713 751.00 759.00 744.75 751.25 +2.25 75,148 112,363 +10,566 Hover/Click
Oct23 230713 749.00 756.50 743.50 749.50 +2.50 48,399 93,626 +11 Hover/Click
Nov23 230713 742.50 750.00 738.00 743.50 +2.50 27,711 53,291 +2,139 Hover/Click
Dec23 230713 733.50 740.50 729.00 734.00 +2.00 43,027 105,502 +287 Hover/Click
Jan24 230713 732.25 736.00 725.25 730.00 +1.75 6,035 29,248 +523 Hover/Click
Feb24 230713 728.50 731.50 722.25 726.50 +1.75 3,651 18,795 +154 Hover/Click
Mar24 230713 724.50 727.75 718.50 722.75 +2.00 6,177 33,449 +881 Hover/Click
Apr24 230713 719.00 724.50 715.00 718.75 +2.00 1,634 12,601 +250 Hover/Click
May24 230713 715.75 719.00 712.25 715.50 +2.00 1,664 7,770 +679 Hover/Click
Total Volume and Open Interest 317,860 712,987 +17,721  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230713 75.83 77.33 75.33 76.89 +1.14 40,538 59,519 -1,554 Hover/Click
Sep23 230713 75.63 77.15 75.23 76.76 +1.22 63,030 93,529 -1,538 Hover/Click
Oct23 230713 75.48 76.77 75.00 76.47 +1.22 39,093 67,476 +1,407 Hover/Click
Nov23 230713 75.08 76.38 74.74 76.13 +1.22 22,314 35,269 +4,614 Hover/Click
Dec23 230713 74.73 76.05 74.53 75.74 +1.20 15,639 83,841 +909 Hover/Click
Jan24 230713 74.72 75.54 74.63 75.34 +1.18 3,188 14,285 -208 Hover/Click
Feb24 230713 74.33 75.12 74.25 74.93 +1.15 1,299 7,845 +98 Hover/Click
Mar24 230713 73.73 74.67 73.73 74.51 +1.11 1,370 13,911 +294 Hover/Click
Apr24 230713 73.22 74.25 73.22 74.09 +1.06 264 5,630 +116 Hover/Click
May24 230713 73.14 73.87 73.14 73.71 +1.04 239 4,089 +19 Hover/Click
Jun24 230713 72.49 73.49 72.49 73.32 +1.02 3,758 37,436 +480 Hover/Click
Jul24 230713 72.92 72.92 72.92 72.92 +1.00 131 4,855 +114 Hover/Click
Aug24 230713 72.53 72.53 72.53 72.53 +0.99 34 4,063 +24 Hover/Click
Sep24 230713 72.13 72.13 72.13 72.13 +0.96 212 9,568 +92 Hover/Click
Oct24 230713 71.77 71.77 71.77 71.77 +0.94 21 2,036 +21 Hover/Click
Nov24 230713 71.43 71.43 71.43 71.43 +0.92 0 3,058 +0 Hover/Click
Total Volume and Open Interest 194,779 536,124 +5,017  
US Dollar Index(ICE) Weekly Monthly
Sep23 230713 100.205 100.295 99.425 99.455 -0.737 21,382 30,930 +2,463 Hover/Click
Dec23 230713 99.880 99.880 99.100 99.140 -0.740 85 468 +14 Hover/Click
Mar24 230713 98.785 98.785 98.785 98.785 -0.740 0 4 +0 Hover/Click
Total Volume and Open Interest 21,467 31,402 +2,477  
Australian Dollar(CME) Weekly Monthly
Sep23 230713 68.03 69.09 68.00 69.06 +0.98 127,044 150,906 +396 Hover/Click
Dec23 230713 68.25 69.27 68.19 69.25 +0.99 263 976 +96 Hover/Click
Mar24 230713 69.38 69.38 69.38 69.38 +0.98 2 91 +1 Hover/Click
Total Volume and Open Interest 127,582 152,995 +500  
British Pound(CME) Weekly Monthly
Sep23 230713 129.93 131.45 129.86 131.35 +1.38 124,974 232,165 +7,153 Hover/Click
Dec23 230713 130.00 131.33 129.82 131.23 +1.37 802 11,540 +3 Hover/Click
Mar24 230713 130.00 131.05 130.00 131.05 +1.36 6 235 +6 Hover/Click
Total Volume and Open Interest 126,877 246,412 +7,287  
Canadian Dollar(CME) Weekly Monthly
Sep23 230713 75.92 76.38 75.86 76.36 +0.46 88,055 135,956 +147 Hover/Click
Dec23 230713 76.07 76.46 75.95 76.44 +0.45 274 3,426 +27 Hover/Click
Mar24 230713 76.19 76.56 76.19 76.53 +0.44 13 299 -1 Hover/Click
Jun24 230713 76.55 76.55 76.10 76.55 +0.42 0 74 +0 Hover/Click
Total Volume and Open Interest 88,667 140,490 +95  
Japanese Yen(CME) Weekly Monthly
Sep23 230713 72.96 73.23 72.68 73.18 +0.11 269,235 235,154 -12,030 Hover/Click
Dec23 230713 74.08 74.26 73.77 74.24 +0.11 190 772 +129 Hover/Click
Mar24 230713 75.38 75.38 75.36 75.36 +0.08 1 51 +0 Hover/Click
Total Volume and Open Interest 270,831 240,109 -12,240  
Swiss Franc(CME) Weekly Monthly
Sep23 230713 116.11 117.32 116.08 117.25 +1.05 35,600 42,798 -216 Hover/Click
Dec23 230713 117.49 118.40 117.24 118.36 +1.05 56 353 +16 Hover/Click
Mar24 230713 119.53 119.53 118.48 119.53 +1.04 19 128 +19 Hover/Click
Total Volume and Open Interest 35,726 43,409 -154  
EuroFX(CME) Weekly Monthly
Sep23 230713 111.68 112.65 111.66 112.59 +0.83 238,543 745,992 +22,761 Hover/Click
Dec23 230713 112.21 113.11 112.14 113.06 +0.82 2,079 8,175 +276 Hover/Click
Mar24 230713 112.91 113.58 112.91 113.58 +0.81 117 1,669 +7 Hover/Click
Total Volume and Open Interest 242,295 758,978 +22,922  
Mexican Peso(CME) Weekly Monthly
Sep23 230713 584.50 587.00 582.25 586.75 +1.75 61,401 241,522 +1,853 Hover/Click
Dec23 230713 576.75 576.75 573.00 576.75 +1.50 32 37 +30 Hover/Click
Total Volume and Open Interest 61,435 241,622 +1,884  
Brazilian Real(CME) Weekly Monthly
Aug23 230713 206.65 208.30 206.50 208.25 +1.30 7,360 46,647 -142  
Sep23 230713 206.40 207.05 205.30 207.05 +1.25 199 2,606 +33 Hover/Click
Oct23 230713 206.10 206.10 204.75 206.10 +1.15 2 2 +2  
Nov23 230713 205.15 205.15 205.15 205.15 +1.20        
Total Volume and Open Interest 7,561 49,256 -107  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230713 125~210 127~020 125~160 127~000 +1~070 385,450 1,243,489 -7,985 Hover/Click
Dec23 230713 125~300 127~070 125~260 127~070 +1~070 16 118 +0 Hover/Click
Mar24 230713 127~090 127~090 127~090 127~090 +1~070       Hover/Click
Total Volume and Open Interest 385,466 1,243,607 -7,985  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230713 112~070 113~030 112~070 113~015 +0~250 2,044,759 4,786,953 -10,177 Hover/Click
Dec23 230713 112~300 113~225 112~290 113~215 +0~260 441 2,993 +34 Hover/Click
Mar24 230713 114~100 114~100 114~100 114~100 +0~260 1 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230713 107~120 108~012 107~116 108~004 +0~192 1,494,033 5,260,181 +2,313 Hover/Click
Dec23 230713 108~086 108~200 108~070 108~194 +0~192 16 10 -7 Hover/Click
Mar24 230713 109~080 109~080 109~080 109~080 +0~192       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230713 101~284 102~056 101~284 102~054 +0~083 757,193 3,718,653 +40,111 Hover/Click
Dec23 230713 102~210 102~242 102~152 102~242 +0~090 44 80 -5 Hover/Click
Mar24 230713 103~122 103~122 103~122 103~122 +0~090 0 2 +0 Hover/Click
Total Volume and Open Interest 757,237 3,718,735 +40,106  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230713 94.610 94.640 94.610 94.630 +0.020 415,907 1,125,857 +14,367  
Dec23 230713 94.675 94.770 94.675 94.745 +0.065 605,116 1,273,696 +42,250  
Mar24 230713 94.985 95.145 94.980 95.120 +0.130 403,838 757,890 +9,061  
Jun24 230713 95.410 95.605 95.405 95.585 +0.170 418,618 723,969 -1,572  
Sep24 230713 95.820 96.035 95.820 96.030 +0.195 344,717 737,460 -13,122  
Dec24 230713 96.145 96.380 96.140 96.370 +0.215 421,843 742,305 +7,327  
Mar25 230713 96.360 96.605 96.350 96.590 +0.220 209,077 555,491 +17,984  
Jun25 230713 96.475 96.725 96.465 96.705 +0.220 205,824 480,007 -1,959  
Sep25 230713 96.535 96.770 96.535 96.755 +0.205 135,488 422,791 +4,171  
Dec25 230713 96.595 96.800 96.590 96.785 +0.180 161,496 329,613 +3,351  
Mar26 230713 96.635 96.815 96.630 96.805 +0.160 88,699 231,385 -492  
Jun26 230713 96.665 96.820 96.665 96.810 +0.135 88,248 172,669 +564  
Sep26 230713 96.680 96.820 96.680 96.810 +0.120 54,434 143,907 +2,756  
Dec26 230713 96.680 96.810 96.680 96.800 +0.110 51,261 165,320 +695  
Mar27 230713 96.680 96.790 96.680 96.785 +0.100 33,114 111,546 +513  
Jun27 230713 96.665 96.770 96.665 96.760 +0.085 32,510 112,045 +366  
Sep27 230713 96.640 96.735 96.635 96.725 +0.075 27,566 83,315 -760  
Dec27 230713 96.600 96.695 96.595 96.685 +0.070 35,400 128,644 +5,113  
Total Volume and Open Interest 463,585 1,613,229 -4,286  
Ultra T-Bond(CBOT)
Sep23 230713 133~27 135~10 133~17 135~08 +1~09 242,096 1,517,083 -10,291  
Dec23 230713 134~19 137~06 134~19 137~06 +2~07 0 3 +0  
Mar24 230713 138~12 138~12 138~12 138~12 +2~07        
Total Volume and Open Interest 242,096 1,517,086 -10,291  
Ultra 10-Yr T-Note(CBOT)
Sep23 230713 117~310 119~010 117~300 118~315 +0~315 523,523 1,742,594 +1,440  
Dec23 230713 118~305 118~305 118~305 118~305 +0~315        
Mar24 230713 118~235 118~235 118~235 118~235 +0~315        
Total Volume and Open Interest 523,523 1,742,594 +1,440  
30 Day Federal Funds(CBOT)
Jul23 230713 94.887 94.890 94.887 94.887 -0.003 23,324 334,430 -1,600  
Aug23 230713 94.700 94.710 94.695 94.700 unch 221,144 360,083 +33,903  
Sep23 230713 94.685 94.695 94.685 94.690 unch 21,994 63,279 -1,439  
Oct23 230713 94.665 94.680 94.660 94.670 +0.005 106,115 217,943 -863  
Nov23 230713 94.620 94.650 94.615 94.635 +0.015 83,808 211,646 -1,966  
Dec23 230713 94.650 94.700 94.645 94.680 +0.030 13,208 55,111 +1,678  
Total Volume and Open Interest 577,541 1,478,652 +38,282  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230713 147.40 147.72 147.38 147.64 +0.23 849 17,246 -344 Hover/Click
Dec23 230713 147.54 147.54 147.54 147.54 +0.23 1 1 +1 Hover/Click
Mar24 230713 147.54 147.54 147.54 147.54 +0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230713 133.90 136.28 133.12 135.32 +1.76 75,470 201,977 -1,309  
Dec23 230713 134.40 135.86 134.40 135.18 +1.76 25 34 +8  
Mar24 230713 134.60 134.60 134.60 134.60 +1.76        
Total Volume and Open Interest 75,495 202,011 -1,301  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230713 132.05 133.30 131.92 132.83 +0.88 754,135 1,250,763 +23,166 Hover/Click
Dec23 230713 131.69 132.72 131.69 132.30 +0.87 8 153 +4 Hover/Click
Mar24 230713 132.31 132.31 132.31 132.31 +0.88       Hover/Click
Total Volume and Open Interest 754,143 1,250,916 +23,170  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230713 115.26 115.85 115.23 115.60 +0.38 620,786 1,413,201 +20,875 Hover/Click
Dec23 230713 116.84 116.84 116.84 116.84 +0.38 0 8 +0 Hover/Click
Mar24 230713 116.60 116.60 116.60 116.60 +0.38       Hover/Click
Total Volume and Open Interest 620,786 1,413,209 +20,875  
Euro-Schatz(EUREX)
Sep23 230713 104.80 105.00 104.79 104.90 +0.12 379,574 1,734,509 +57,897  
Dec23 230713 105.14 105.14 105.14 105.14 +0.12 0 7 -1  
Mar24 230713 104.74 104.74 104.74 104.74 +0.12        
Total Volume and Open Interest 379,574 1,734,516 +57,896  
3-Mth Euribor(EUREX)
Sep23 230713 96.105 96.105 96.105 96.105 +0.020 0 69 +0  
Dec23 230713 96.025 96.025 96.025 96.025 +0.025 0 19 +0  
Mar24 230713 96.065 96.065 96.065 96.065 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230713 94~15 95~06 94~06 94~23 +0~24 207,059 524,673 +9,410 Hover/Click
Dec23 230713 95~00 95~00 94~30 94~30 +0~23       Hover/Click
Total Volume and Open Interest 207,059 524,673 +9,410  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230713 96.080 96.120 96.080 96.100 +0.020 108,299 594,320 +1,184  
Dec23 230713 95.990 96.060 95.990 96.020 +0.030 145,593 477,933 +2,911  
Mar24 230713 96.025 96.110 96.020 96.060 +0.045 119,982 489,206 +498  
Total Volume and Open Interest 978,497 3,740,963 +11,023  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230713 95.54 95.60 95.54 95.59 +0.04 33,818 208,844 +2,510  
Dec23 230713 95.36 95.46 95.36 95.44 +0.07 18,387 195,778 -396  
Mar24 230713 95.31 95.43 95.31 95.40 +0.08 11,582 147,660 +300  
Jun24 230713 95.33 95.48 95.32 95.44 +0.10 10,910 120,840 +194  
Sep24 230713 95.44 95.59 95.42 95.55 +0.11 8,403 101,834 -1,513  
Dec24 230713 95.58 95.75 95.58 95.71 +0.11 10,340 71,021 -337  
Mar25 230713 95.72 95.88 95.72 95.83 +0.10 3,858 37,411 +126  
Jun25 230713 95.82 95.99 95.82 95.93 +0.09 2,903 24,098 +355  
Sep25 230713 95.97 96.04 95.96 95.99 +0.08 241 1,702 +115  
Dec25 230713 96.00 96.05 95.98 96.00 +0.07 24 774 +0  
Total Volume and Open Interest 100,507 910,868 +1,391  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230713 95.88 95.99 95.87 95.96 +0.08 134,639 1,020,046 +798  
Dec23 230713 95.96 95.96 95.96 95.96 +0.08        
Total Volume and Open Interest 134,639 1,020,046 +798  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230713 95.94 96.09 95.92 96.05 +0.11 165,024 780,490 +4,366  
Dec23 230713 96.05 96.05 96.05 96.05 +0.11        
Total Volume and Open Interest 165,024 780,490 +4,366  
Gold(CMX) Weekly Monthly
Aug23 230713 1962.7 1968.5 1956.6 1963.8 +2.1 270,869 305,818 -4,718 Hover/Click
Oct23 230713 1981.1 1987.2 1976.0 1982.9 +2.1 3,812 16,958 +732 Hover/Click
Dec23 230713 2000.9 2006.8 1995.5 2002.5 +2.1 44,240 164,101 +24,843 Hover/Click
Feb24 230713 2021.0 2027.3 2017.2 2022.8 +2.2 2,600 9,437 +519 Hover/Click
Apr24 230713 2041.3 2045.7 2036.9 2042.0 +2.0 709 4,457 +160 Hover/Click
Jun24 230713 2060.1 2062.4 2055.0 2060.4 +1.8 665 2,308 +349 Hover/Click
Aug24 230713 2076.5 2078.2 2076.5 2078.0 +1.8 106 437 +23 Hover/Click
Oct24 230713 2094.2 2094.2 2094.2 2094.2 +1.6 40 36 +1 Hover/Click
Dec24 230713 2108.2 2112.0 2107.5 2110.1 +1.4 123 784 +70 Hover/Click
Feb25 230713 2126.2 2126.2 2126.2 2126.2 +0.8       Hover/Click
Apr25 230713 2145.3 2145.3 2145.3 2145.3 +0.8       Hover/Click
Jun25 230713 2152.1 2152.1 2152.1 2152.1 +0.8 0 290 +0 Hover/Click
Total Volume and Open Interest 324,119 505,241 +22,071  
Silver(CMX) Weekly Monthly
Jul23 230713 2430.0 2481.5 2430.0 2476.8 +64.9 145 293 -198 Hover/Click
Sep23 230713 2433.0 2511.0 2431.0 2494.9 +63.9 82,578 107,746 +4,753 Hover/Click
Dec23 230713 2466.5 2543.5 2466.0 2528.2 +63.9 2,050 14,073 +566 Hover/Click
Mar24 230713 2501.0 2563.5 2501.0 2562.2 +64.2 261 1,949 +56 Hover/Click
May24 230713 2532.5 2589.0 2532.5 2582.7 +64.2 38 335 -6 Hover/Click
Jul24 230713 2602.7 2602.7 2602.7 2602.7 +64.2 42 260 +18 Hover/Click
Sep24 230713 2564.0 2623.1 2564.0 2623.1 +63.6 9 11 +1 Hover/Click
Total Volume and Open Interest 85,460 125,506 +5,224  
Platinum(NYMEX) Weekly Monthly
Jul23 230713 974.4 975.3 974.4 975.3 +26.4 4 12 -9 Hover/Click
Oct23 230713 960.5 986.9 957.7 983.4 +26.8 21,495 67,316 -849 Hover/Click
Jan24 230713 966.0 992.8 966.0 989.2 +25.8 555 2,739 +335 Hover/Click
Apr24 230713 976.2 998.2 976.2 995.5 +24.9 29 347 -11 Hover/Click
Total Volume and Open Interest 22,092 70,468 -539  
Palladium(NYMEX) Weekly Monthly
Sep23 230713 1283.50 1305.00 1265.00 1291.80 +12.00 2,197 14,950 -49 Hover/Click
Dec23 230713 1308.00 1309.50 1304.00 1304.20 +11.70 189 821 +139 Hover/Click
Mar24 230713 1325.00 1325.00 1308.50 1317.90 +11.70 0 89 +0 Hover/Click
Total Volume and Open Interest 2,386 15,862 +90  
Copper(CMX) Weekly Monthly
Jul23 230713 388.55 393.90 388.55 392.95 +8.75 733 1,933 -316 Hover/Click
Sep23 230713 385.40 395.30 384.20 394.00 +8.70 77,862 115,932 +237 Hover/Click
Dec23 230713 387.10 397.00 385.95 395.70 +8.60 14,393 46,000 +600 Hover/Click
Mar24 230713 389.00 397.90 387.35 396.70 +8.25 5,732 22,390 +1,009 Hover/Click
May24 230713 388.75 397.50 388.05 397.00 +8.05 457 4,548 +83 Hover/Click
Total Volume and Open Interest 100,075 199,532 +1,747  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230713 34570 34675 34543 34590 +40 151,138 95,316 -2,178 Hover/Click
Dec23 230713 34898 34980 34854 34901 +41 126 308 +31 Hover/Click
Mar24 230713 35135 35182 35119 35123 +37 0 11 +0 Hover/Click
Jun24 230713 35162 35170 35162 35162 +63 1 1 +1 Hover/Click
Total Volume and Open Interest 151,265 95,636 -2,146  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230713 34558 34676 34541 34590 +40 79,677 19,614 +1,845 Hover/Click
Dec23 230713 34896 34979 34859 34901 +41 355 604 +33 Hover/Click
Mar24 230713 35123 35179 35123 35123 +37 0 4 +0 Hover/Click
Jun24 230713 35162 35163 35162 35162 +63       Hover/Click
Total Volume and Open Interest 80,032 20,222 +1,878  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230713 4510.50 4551.50 4509.25 4543.50 +36.00 1,784,296 2,230,780 +38,096 Hover/Click
Dec23 230713 4561.25 4600.25 4560.75 4592.25 +36.50 2,679 13,026 +1,341 Hover/Click
Mar24 230713 4620.50 4649.75 4620.50 4643.00 +36.00 26 2,064 +12 Hover/Click
Jun24 230713 4692.00 4693.50 4692.00 4692.00 +35.50 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,787,001 2,249,056 +39,449  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230713 4510.00 4551.50 4509.25 4543.50 +36.00 852,494 198,934 +16,375 Hover/Click
Dec23 230713 4561.50 4600.00 4560.25 4592.25 +36.50 1,532 2,082 +112 Hover/Click
Mar24 230713 4624.50 4650.00 4624.50 4643.00 +36.00 30 269 +7 Hover/Click
Jun24 230713 4699.50 4699.50 4692.00 4692.00 +35.50 0 40 +0 Hover/Click
Total Volume and Open Interest 854,061 201,327 +16,496  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230713 15457.75 15741.25 15456.50 15711.50 +266.75 649,433 249,492 -3,290 Hover/Click
Dec23 230713 15641.25 15934.50 15641.25 15906.50 +272.00 1,766 6,547 -28 Hover/Click
Mar24 230713 15964.25 16115.25 15964.25 16097.50 +265.50 1 9 +1 Hover/Click
Total Volume and Open Interest 651,200 256,174 -3,317  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230713 15459.75 15741.25 15455.75 15711.50 +266.75 1,077,628 119,866 -1,141 Hover/Click
Dec23 230713 15651.00 15936.00 15651.00 15906.50 +272.00 2,977 1,962 +88 Hover/Click
Mar24 230713 15896.25 16108.75 15896.25 16097.50 +265.50 9 74 +2 Hover/Click
Total Volume and Open Interest 1,080,616 121,947 -1,050  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230713 2708.40 2721.80 2702.60 2718.80 +14.30 11,628 38,495 +453 Hover/Click
Dec23 230713 2733.90 2734.00 2733.90 2733.90 +14.30       Hover/Click
Mar24 230713 2753.90 2753.90 2753.90 2753.90 +16.20       Hover/Click
Total Volume and Open Interest 11,628 38,495 +453  
Volatility Index(CBOE)
Jul23 230713 14.30 14.31 13.90 14.19 -0.10 97,351 107,742 -6,879  
Aug23 230713 15.80 15.95 15.35 15.94 +0.17 80,955 169,720 +16,416  
Sep23 230713 17.07 17.15 16.70 17.10 unch 24,767 60,824 +2,245  
Oct23 230713 17.76 17.80 17.41 17.78 -0.02 10,646 28,497 +1,252  
Total Volume and Open Interest 226,040 417,729 +14,657  
S & P 600(CME)
Sep23 230713 1254.20 1256.00 1254.20 1254.20 +7.90 3 0 -3  
Dec23 230713 1263.50 1263.50 1263.50 1263.50 +7.90        
Total Volume and Open Interest 3      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230713 1948.80 1967.00 1947.60 1963.90 +15.40 239,153 521,191 -392 Hover/Click
Dec23 230713 1975.00 1985.20 1967.50 1982.90 +15.00 90 1,922 +15 Hover/Click
Mar24 230713 2003.40 2003.40 2003.40 2003.40 +18.20 0 2 +0 Hover/Click
Total Volume and Open Interest 239,243 523,115 -377  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230713 1948.30 1966.90 1947.70 1963.90 +15.40 86,050 19,477 -1,907 Hover/Click
Dec23 230713 1968.90 1985.00 1967.70 1982.90 +15.00 237 370 +40 Hover/Click
Mar24 230713 2003.40 2003.40 2003.40 2003.40 +18.20 0 2 +0 Hover/Click
Total Volume and Open Interest 86,287 19,852 -1,867  
Nikkei 225(CME)
Sep23 230713 32095 32850 31980 32775 +690 11,801 16,669 +362  
Dec23 230713 32060 32710 31895 32660 +680 13 40 +9  
Total Volume and Open Interest 11,814 16,709 +371  
Nikkei 225(SGX) Weekly Monthly
Sep23 230713 31895 32560 31810 32510 +585 45,406 116,741 -168  
Dec23 230713 31620 32280 31620 32280 +580 0 9,301 +0  
Mar24 230713 32220 32220 32220 32220 +580 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230713 31940 32550 31805 32540 +600 983,469 412,929 +17,856  
Dec23 230713 31725 32315 31575 32280 +570 21,027 16,430 +630  
Mar24 230713 31695 32245 31515 32230 +590 1,023 3,589 +41  
Total Volume and Open Interest 1,062,608 639,997 +56,738  
Nikkei 225(JPX)
Sep23 230713 31940 32540 31810 32540 +600 68,913 200,834 +454  
Dec23 230713 31710 32300 31580 32280 +570 548 41,688 +549  
Mar24 230713 31640 32230 31590 32230 +590 21 4,548 +0  
Total Volume and Open Interest 69,489 292,544 +1,507  
Nikkei 225(CME) Yen
Sep23 230713 32040 32805 31930 32730 +695 38,884 53,661 -149  
Dec23 230713 32520 32535 31710 32500 +695 4 15 +1  
Mar24 230713 32450 32450 32450 32450 +695        
Total Volume and Open Interest 38,888 53,680 -148  
Nikkei 225(CME) e-Mini Yen
Sep23 230713 32730 32730 32730 32730 +695        
Dec23 230713 32500 32500 32500 32500 +695        
Mar24 230713 32450 32450 32450 32450 +695        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230713 7352.0 7415.5 7341.0 7376.0 +35.5 59,822 191,450 -2,981  
Aug23 230713 7377.5 7430.5 7363.5 7396.0 +35.5 3,177 875 -39  
Sep23 230713 7390.5 7459.0 7390.5 7417.0 +36.0 14 853 +1  
Dec23 230713 7469.0 7469.0 7469.0 7469.0 +36.0        
Mar24 230713 7536.0 7536.0 7536.0 7536.0 +36.0        
Jun24 230713 7451.0 7451.0 7451.0 7451.0 +35.0        
Total Volume and Open Interest 63,013 193,179 -3,019  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230713 18869 19418 18851 19396 +535 107,777 110,065 -619  
Aug23 230713 18956 19460 18956 19440 +540 951 2,283 +472  
Sep23 230713 19011 19445 19011 19434 +541 155 3,633 -15  
Total Volume and Open Interest 108,925 126,088 -162  
DAX(EUREX) Weekly Monthly
Sep23 230713 16128.0 16292.0 16098.0 16253.0 +122.0 69,004 74,657 +2,970  
Dec23 230713 16368.0 16408.0 16368.0 16408.0 +124.0 18 80 +5  
Mar24 230713 16574.0 16574.0 16574.0 16574.0 +119.0        
Total Volume and Open Interest 69,022 74,737 +2,975  
Mini-DAX(EUREX)
Sep23 230713 16124.0 16292.0 16098.0 16253.0 +122.0 41,787 11,626 +656  
Dec23 230713 16300.0 16416.0 16256.0 16408.0 +124.0 40 61 +17  
Mar24 230713 16574.0 16574.0 16574.0 16574.0 +119.0 0 1 +0  
Total Volume and Open Interest 41,827 11,688 +673  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230713 4387 4435 4384 4418 +31 915,485 3,088,701 +73,710  
Dec23 230713 4420 4456 4418 4446 +31 2,266 73,765 +710  
Mar24 230713 4480 4480 4480 4480 +31 0 14,396 +0  
Total Volume and Open Interest 917,751 3,193,073 +74,420  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230713 11077 11107 11045 11062 +10 21,736 137,873 -772  
Dec23 230713 11115 11115 11096 11096 +10 9 663 +7  
Mar24 230713 11045 11045 11045 11045 +8 0 94 +0  
Total Volume and Open Interest 21,745 138,630 -765  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230713 7414.50 7455.50 7405.00 7442.00 +25.50 105,109 562,350 -8,770  
Dec23 230713 7506.00 7506.00 7506.00 7506.00 +25.50 10 455 -3  
Mar24 230713 7554.00 7554.00 7554.00 7554.00 +25.50 0 7 +0  
Total Volume and Open Interest 105,119 562,950 -8,773  
SPI 200(SFE) Weekly Monthly
Sep23 230713 7095.0 7218.0 7093.0 7204.0 +108.0 44,200 246,070 -3,201  
Dec23 230713 7205.0 7249.0 7205.0 7249.0 +106.0 1 494 +0  
Mar24 230713 7182.0 7182.0 7182.0 7182.0 +106.0        
Total Volume and Open Interest 44,498 247,059 -3,028  
FTSE MIB(ISE)
Sep23 230713 28695.00 29000.00 28640.00 28852.00 +190.00 16,773 88,266 +2,501  
Dec23 230713 28955.00 28970.00 28650.00 28877.00 +190.00 32 524 +26  
Mar24 230713 28772.00 28772.00 28772.00 28772.00 +190.00        
Total Volume and Open Interest 16,805 88,790 +2,527  
KOSPI 200(KFE)
Sep23 230713 343.80 344.90 343.25 343.65 +2.85 223,002 285,034 -2,552  
Dec23 230713 345.60 346.65 345.10 345.50 +2.75 287 26,241 +862  
Mar24 230713 345.00 346.00 344.70 345.10 +3.40 14 13,414 +348  
Total Volume and Open Interest 223,303 346,989 -1,092  
GSCI(CME) Weekly Monthly
Jul23 230713 561.60 567.95 560.85 566.20 +4.25 85 255 -34  
Aug23 230713 559.55 567.65 558.80 563.90 +3.85 83 323 +63  
Sep23 230713 566.40 566.40 566.40 566.40 +8.85        
Total Volume and Open Interest 168 578 +29  
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?