Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230714 1483.50 1498.75 1470.00 1480.25 -4.50 22,982 64,113 +640 Hover/Click
Sep23 230714 1397.00 1413.75 1384.50 1399.75 +0.75 12,865 51,099 +158 Hover/Click
Nov23 230714 1367.75 1384.25 1355.00 1370.75 +1.00 113,410 309,172 +7,136 Hover/Click
Jan24 230714 1373.25 1390.25 1362.50 1377.75 +2.25 20,794 63,493 +158 Hover/Click
Mar24 230714 1359.00 1375.00 1350.00 1365.50 +5.00 17,812 73,258 -279 Hover/Click
May24 230714 1350.00 1366.25 1343.50 1357.75 +5.75 9,748 42,707 +1,075 Hover/Click
Jul24 230714 1344.75 1359.75 1338.00 1353.50 +7.25 6,415 24,292 +1,158 Hover/Click
Aug24 230714 1327.00 1335.75 1316.25 1331.25 +8.50 277 1,382 +136 Hover/Click
Sep24 230714 1283.75 1288.25 1277.75 1286.75 +9.50 52 1,018 +13 Hover/Click
Nov24 230714 1258.50 1272.25 1253.75 1270.00 +9.75 1,510 13,200 +145 Hover/Click
Jan25 230714 1270.00 1273.75 1261.75 1272.50 +9.25 0 91 +0 Hover/Click
Mar25 230714 1254.75 1257.25 1250.50 1257.25 +7.50 0 5 +0 Hover/Click
May25 230714 1245.00 1248.50 1237.25 1248.50 +4.75 4 864 +3 Hover/Click
Jul25 230714 1248.50 1249.75 1240.00 1249.75 +4.00 0 68 +0 Hover/Click
Total Volume and Open Interest 205,941 645,191 +10,276  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230714 425.00 427.30 416.10 423.80 +1.50 23,704 67,258 +753 Hover/Click
Sep23 230714 414.50 416.90 406.60 413.40 +0.90 22,122 68,609 -800 Hover/Click
Oct23 230714 402.70 406.50 397.10 402.90 +1.00 15,932 46,574 -282 Hover/Click
Dec23 230714 401.00 404.30 395.30 401.00 +1.10 50,255 193,821 +2,605 Hover/Click
Jan24 230714 398.00 400.50 392.10 397.60 +1.20 13,840 46,391 +1,832 Hover/Click
Mar24 230714 390.00 393.30 385.60 390.10 +0.70 3,816 30,118 -27 Hover/Click
May24 230714 385.00 388.00 380.40 384.60 +0.60 1,703 17,033 +249 Hover/Click
Jul24 230714 384.00 386.70 379.10 383.20 +0.30 899 8,198 +73 Hover/Click
Aug24 230714 378.00 382.80 375.70 379.70 +0.20 373 2,027 +13 Hover/Click
Sep24 230714 373.00 378.30 371.60 375.30 +0.30 133 1,713 +5 Hover/Click
Total Volume and Open Interest 133,101 485,349 +4,265  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230714 65.75 66.62 64.21 65.05 -0.64 32,770 68,425 -547 Hover/Click
Sep23 230714 63.35 64.22 61.93 62.81 -0.52 25,446 60,004 +1,413 Hover/Click
Oct23 230714 61.93 62.67 60.49 61.33 -0.56 17,041 48,648 +1,723 Hover/Click
Dec23 230714 61.26 61.97 59.86 60.76 -0.51 56,622 190,285 +1,847 Hover/Click
Jan24 230714 60.75 61.47 59.47 60.37 -0.44 8,548 44,988 +1,627 Hover/Click
Mar24 230714 60.05 60.77 58.87 59.75 -0.39 5,007 34,447 +111 Hover/Click
May24 230714 59.27 60.11 58.30 59.15 -0.35 1,506 18,893 -100 Hover/Click
Jul24 230714 58.83 59.42 57.74 58.56 -0.29 1,171 21,620 -207 Hover/Click
Aug24 230714 58.02 58.61 57.10 57.84 -0.24 329 2,049 -10 Hover/Click
Sep24 230714 56.41 57.11 56.36 57.02 -0.22 104 1,443 +3 Hover/Click
Total Volume and Open Interest 148,722 497,715 +5,914  
Canola(WCE) Weekly Monthly
Jul23 230714 820.8 820.8 820.8 820.8 +6.4       Hover/Click
Nov23 230714 814.4 822.9 810.9 820.8 +6.4 19,084 141,178 -866 Hover/Click
Jan24 230714 813.0 816.5 806.0 814.5 +1.6 6,447 36,141 +576 Hover/Click
Mar24 230714 804.8 805.5 796.3 803.5 -0.4 3,031 16,901 -671 Hover/Click
May24 230714 790.6 794.1 779.1 790.2 unch 2,099 6,040 -325 Hover/Click
Jul24 230714 767.9 778.0 763.1 777.8 +2.6 499 3,880 +21 Hover/Click
Total Volume and Open Interest 31,214 205,872 -1,261  
Corn(CBOT) Weekly Monthly
Sep23 230714 493.25 508.50 491.00 506.50 +13.00 94,238 416,582 -3,032 Hover/Click
Dec23 230714 500.00 515.75 497.25 513.75 +13.25 157,106 566,133 +14,992 Hover/Click
Mar24 230714 512.00 527.00 509.00 525.50 +13.50 28,048 129,780 +3,136 Hover/Click
May24 230714 517.75 533.75 516.00 532.25 +13.25 5,889 39,332 -204 Hover/Click
Jul24 230714 521.00 537.00 519.50 535.50 +13.25 6,914 66,875 +654 Hover/Click
Sep24 230714 509.75 519.25 507.00 518.00 +9.25 1,045 12,235 +118 Hover/Click
Dec24 230714 508.25 519.00 507.00 517.00 +8.25 3,871 47,002 +1,034 Hover/Click
Mar25 230714 524.75 528.25 518.00 526.75 +7.75 77 1,444 +6 Hover/Click
May25 230714 527.75 532.75 527.75 531.50 +7.00 21 72 +0 Hover/Click
Jul25 230714 525.00 534.25 525.00 533.00 +7.50 7 201 -2 Hover/Click
Total Volume and Open Interest 297,404 1,281,953 +16,635  
Wheat(CBOT) Weekly Monthly
Sep23 230714 639.50 663.25 637.75 661.50 +21.75 63,331 150,341 +244 Hover/Click
Dec23 230714 659.00 682.25 657.75 680.75 +21.25 25,507 86,272 +1,494 Hover/Click
Mar24 230714 675.50 697.75 674.75 696.75 +20.25 10,950 33,921 +1,485 Hover/Click
May24 230714 683.75 705.25 683.75 704.50 +18.75 1,958 10,128 -101 Hover/Click
Jul24 230714 689.75 708.25 688.25 707.75 +17.75 1,190 15,493 +94 Hover/Click
Sep24 230714 706.00 715.75 697.00 715.25 +16.50 272 1,757 +81 Hover/Click
Total Volume and Open Interest 103,564 302,260 +3,266  
Wheat(KCBT) Weekly Monthly
Sep23 230714 806.25 829.50 801.00 829.00 +23.00 24,143 77,287 -513 Hover/Click
Dec23 230714 811.25 833.50 806.25 833.50 +22.75 13,906 50,721 +2,384 Hover/Click
Mar24 230714 807.50 830.25 803.25 830.00 +22.50 5,931 26,196 +56 Hover/Click
May24 230714 797.25 819.50 793.50 819.50 +22.25 1,236 3,193 +138 Hover/Click
Jul24 230714 781.25 792.25 768.25 792.25 +21.75 274 3,652 +38 Hover/Click
Sep24 230714 779.25 788.00 765.75 788.00 +20.50 40 912 +1 Hover/Click
Dec24 230714 783.00 792.25 770.50 792.25 +20.50 16 736 -8 Hover/Click
Total Volume and Open Interest 45,562 162,806 +2,076  
Wheat(MGE) Weekly Monthly
Sep23 230714 861.75 885.00 858.25 884.25 +22.50 4,512 28,833 +152 Hover/Click
Dec23 230714 865.00 890.00 863.25 889.50 +22.25 1,397 14,435 +447 Hover/Click
Mar24 230714 868.00 891.25 867.50 890.25 +21.00 472 3,793 +167 Hover/Click
May24 230714 874.50 880.50 874.50 880.50 +20.00 14 260 +4 Hover/Click
Jul24 230714 851.50 851.50 851.50 851.50 +15.25 2 134 -1 Hover/Click
Sep24 230714 792.00 800.00 792.00 800.00 +13.50 1 245 -1 Hover/Click
Total Volume and Open Interest 6,398 47,771 +768  
Oats(CBOT) Weekly Monthly
Sep23 230714 410.00 413.25 398.75 404.50 -2.50 191 1,297 +0 Hover/Click
Dec23 230714 422.25 427.50 413.25 419.25 -2.00 403 2,424 -15 Hover/Click
Mar24 230714 433.50 433.50 426.00 430.75 -1.75 24 257 -17 Hover/Click
May24 230714 435.00 435.00 435.00 435.00 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 618 3,991 -32  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 0 17 -5 Hover/Click
Sep23 230714 15.27 15.49 15.11 15.48 +0.24 472 7,400 +49 Hover/Click
Nov23 230714 15.40 15.53 15.35 15.53 +0.15 17 1,020 -2 Hover/Click
Jan24 230714 15.68 15.68 15.68 15.68 +0.15 8 87 +1 Hover/Click
Total Volume and Open Interest 497 8,527 +43  
Live Cattle(CME) Weekly Monthly
Aug23 230714 176.900 180.380 176.785 180.185 +3.285 38,930 84,050 -9,946 Hover/Click
Oct23 230714 179.900 182.850 179.900 182.630 +2.530 31,952 127,583 +4,916 Hover/Click
Dec23 230714 183.200 186.035 183.200 185.785 +2.405 13,495 62,912 +1,753 Hover/Click
Feb24 230714 186.400 188.685 186.285 188.500 +2.100 7,690 32,358 +536 Hover/Click
Apr24 230714 187.935 190.235 187.935 190.100 +1.900 6,811 20,587 +1,213 Hover/Click
Jun24 230714 180.550 182.685 180.550 182.450 +1.665 4,361 16,770 +1,228 Hover/Click
Total Volume and Open Interest 104,401 349,302 +31  
Feeder Cattle(CME) Weekly Monthly
Aug23 230714 244.300 247.185 244.000 246.650 +1.650 9,363 22,048 -653 Hover/Click
Sep23 230714 246.580 249.630 246.450 249.235 +1.905 5,254 14,002 -39 Hover/Click
Oct23 230714 247.580 250.830 247.580 250.485 +1.905 3,739 8,497 +282 Hover/Click
Nov23 230714 247.850 250.735 247.650 250.400 +1.965 3,231 7,367 +93 Hover/Click
Jan24 230714 245.985 248.750 245.880 248.485 +2.050 1,422 5,418 +58 Hover/Click
Mar24 230714 246.000 249.000 246.000 248.785 +2.205 774 1,680 -246 Hover/Click
Apr24 230714 249.985 251.500 249.985 251.380 +2.000 144 867 +16 Hover/Click
Total Volume and Open Interest 23,992 60,416 -475  
Lean Hogs(CME) Weekly Monthly
Jul23 230714 102.000 102.330 101.630 101.980 -0.370 3,990 10,380 -612 Hover/Click
Aug23 230714 96.500 97.330 95.030 96.200 -0.300 25,005 44,507 -3,389 Hover/Click
Oct23 230714 83.350 83.780 82.450 83.600 +0.250 21,256 68,120 +6,500 Hover/Click
Dec23 230714 76.050 76.480 75.480 76.350 +0.300 9,670 38,949 +751 Hover/Click
Feb24 230714 79.800 80.450 79.350 80.230 +0.350 5,692 22,161 -320 Hover/Click
Apr24 230714 84.300 85.000 83.830 84.750 +0.400 2,556 13,607 +586 Hover/Click
May24 230714 88.780 88.800 87.700 88.700 +0.320 25 644 +22  
Jun24 230714 94.300 95.250 93.850 94.930 +0.530 653 5,257 +197 Hover/Click
Total Volume and Open Interest 69,178 205,817 +3,859  
Class III Milk(CME) Weekly Monthly
Jul23 230714 13.81 13.89 13.79 13.82 -0.02 379 7,169 +23 Hover/Click
Aug23 230714 15.49 15.69 15.01 15.09 -0.25 735 7,583 +85 Hover/Click
Sep23 230714 16.41 16.45 15.86 15.92 -0.35 403 4,030 +22 Hover/Click
Oct23 230714 17.42 17.45 16.98 17.02 -0.18 148 2,312 -15 Hover/Click
Nov23 230714 17.75 17.79 17.55 17.58 -0.13 77 1,812 +15 Hover/Click
Dec23 230714 17.69 17.79 17.65 17.65 -0.10 35 1,507 +4 Hover/Click
Jan24 230714 17.79 17.85 17.58 17.75 +0.02 3 504 +3 Hover/Click
Feb24 230714 17.84 17.84 17.73 17.73 +0.13 0 419 +0 Hover/Click
Mar24 230714 17.85 17.90 17.83 17.83 -0.01 1 414 +1 Hover/Click
Apr24 230714 17.93 17.93 17.93 17.93 +0.12 3 282 +0 Hover/Click
May24 230714 17.90 17.90 17.90 17.90 +0.09 5 276 +0 Hover/Click
Jun24 230714 17.79 17.86 17.79 17.79 +0.01 0 284 +0 Hover/Click
Jul24 230714 18.09 18.13 18.09 18.13 +0.13 15 107 +10 Hover/Click
Total Volume and Open Interest 1,899 26,986 +162  
Cocoa(ICE) Weekly Monthly
Jul23 230714 3307 3307 3307 3307 +75 8 182 -8 Hover/Click
Sep23 230714 3269 3373 3262 3352 +85 32,568 154,042 -1,730 Hover/Click
Dec23 230714 3276 3363 3269 3345 +71 16,760 109,268 -179 Hover/Click
Mar24 230714 3257 3335 3250 3321 +67 5,093 56,861 +659 Hover/Click
May24 230714 3229 3304 3221 3292 +65 2,830 15,927 +899 Hover/Click
Jul24 230714 3201 3266 3192 3262 +65 603 9,470 -2 Hover/Click
Sep24 230714 3162 3230 3159 3229 +66 261 4,754 +0 Hover/Click
Total Volume and Open Interest 58,210 352,554 -345  
Coffee "C"(ICE) Weekly Monthly
Jul23 230714 162.45 162.45 161.75 161.95 +2.60 1 132 -2 Hover/Click
Sep23 230714 158.90 161.70 157.55 160.80 +3.20 15,483 94,865 -1,387 Hover/Click
Dec23 230714 158.15 161.00 157.20 160.30 +3.25 9,460 51,320 +793 Hover/Click
Mar24 230714 159.00 161.45 157.95 160.90 +3.30 3,762 23,695 +280 Hover/Click
May24 230714 159.65 162.35 159.25 161.95 +3.30 1,690 10,018 +246 Hover/Click
Jul24 230714 160.70 163.25 160.00 162.90 +3.20 645 5,114 +24 Hover/Click
Total Volume and Open Interest 31,734 194,047 +70  
Orange Juice(ICE) Weekly Monthly
Sep23 230714 271.25 274.05 268.65 272.50 +1.25 248 7,758 -54 Hover/Click
Nov23 230714 261.95 264.00 261.95 263.30 +1.10 38 895 +4 Hover/Click
Jan24 230714 254.60 254.95 254.60 254.60 -0.10 21 509 +18 Hover/Click
Mar24 230714 248.45 248.45 248.45 248.45 -0.10 0 19 +0 Hover/Click
May24 230714 238.95 238.95 238.95 238.95 -0.10 0 7 +0 Hover/Click
Jul24 230714 232.60 232.60 232.60 232.60 -0.10       Hover/Click
Total Volume and Open Interest 307 9,188 -32  
Sugar #11(ICE) Weekly Monthly
Oct23 230714 24.08 24.40 24.01 24.32 +0.31 46,156 378,364 -2,760 Hover/Click
Mar24 230714 24.24 24.50 24.14 24.46 +0.32 17,401 216,225 +535 Hover/Click
May24 230714 22.80 23.08 22.76 23.04 +0.28 6,330 93,303 +315 Hover/Click
Jul24 230714 22.10 22.28 22.06 22.24 +0.18 4,443 94,472 +193 Hover/Click
Oct24 230714 21.71 21.75 21.59 21.72 +0.11 1,479 43,967 +86 Hover/Click
Mar25 230714 21.35 21.49 21.34 21.41 +0.05 1,221 24,655 +102 Hover/Click
May25 230714 20.05 20.15 20.04 20.06 +0.01 614 6,281 -117 Hover/Click
Jul25 230714 19.28 19.36 19.20 19.24 -0.04 235 7,181 +26 Hover/Click
Oct25 230714 19.06 19.11 18.96 18.98 -0.08 139 5,087 +8 Hover/Click
Total Volume and Open Interest 78,194 873,447 -1,508  
London Cocoa(LCE) Weekly Monthly
Jul23 230714 2462 2462 2457 2457 -1 1,889 2,561 -38 Hover/Click
Sep23 230714 2460 2511 2440 2498 +45 20,593 87,609 -5,530 Hover/Click
Dec23 230714 2426 2479 2408 2469 +49 19,765 65,352 +2,041 Hover/Click
Mar24 230714 2386 2438 2367 2431 +49 17,845 102,494 +1,065 Hover/Click
May24 230714 2349 2404 2334 2398 +50 9,364 31,066 +1,248 Hover/Click
Jul24 230714 2315 2371 2300 2366 +51 4,455 16,495 +2,690 Hover/Click
Sep24 230714 2289 2347 2275 2343 +54 1,460 7,770 +487 Hover/Click
Total Volume and Open Interest 75,988 319,950 +1,942  
London Sugar(LCE) Weekly Monthly
Aug23 230714 695.70 700.70 695.70 700.70 +7.10 2,173 3,464 -948 Hover/Click
Oct23 230714 675.30 687.80 674.40 685.70 +12.10 5,568 35,021 +1,161 Hover/Click
Dec23 230714 664.90 674.90 664.10 674.20 +11.10 1,662 18,866 +269 Hover/Click
Mar24 230714 654.80 662.80 654.80 662.30 +8.20 568 11,151 +90 Hover/Click
May24 230714 644.10 649.70 643.60 649.30 +6.50 345 7,722 +122 Hover/Click
Total Volume and Open Interest 10,494 83,420 +735  
Cotton(ICE) Weekly Monthly
Oct23 230714 82.48 85.24 82.16 82.66 -0.13 226 217 +144 Hover/Click
Dec23 230714 81.68 82.61 80.75 81.22 -0.46 15,179 125,443 +5 Hover/Click
Mar24 230714 81.75 82.60 80.87 81.35 -0.40 3,535 28,463 +641 Hover/Click
May24 230714 81.98 82.46 80.90 81.32 -0.41 982 7,432 +106 Hover/Click
Jul24 230714 81.78 82.24 80.75 81.17 -0.40 456 5,463 -19 Hover/Click
Oct24 230714 79.29 79.29 79.29 79.29 -0.17       Hover/Click
Total Volume and Open Interest 20,876 179,223 +1,240  
Crude Oil(NYM) Weekly Monthly
Aug23 230714 77.16 77.30 75.11 75.42 -1.47 379,728 175,909 -42,815 Hover/Click
Sep23 230714 77.02 77.11 75.06 75.32 -1.44 297,921 346,622 +13,025 Hover/Click
Oct23 230714 76.71 76.78 74.79 75.05 -1.42 113,446 207,256 +4,587 Hover/Click
Nov23 230714 76.30 76.40 74.48 74.75 -1.38 59,544 94,232 +8,329 Hover/Click
Dec23 230714 76.00 76.00 74.15 74.42 -1.31 116,355 224,174 +8,869 Hover/Click
Jan24 230714 75.52 75.57 73.80 74.06 -1.28 29,267 66,877 +1,441 Hover/Click
Feb24 230714 75.10 75.10 73.48 73.68 -1.25 10,080 37,688 +1,254 Hover/Click
Mar24 230714 74.66 74.68 73.02 73.30 -1.21 23,561 66,054 +2,452 Hover/Click
Apr24 230714 74.12 74.23 72.76 72.91 -1.18 2,695 25,363 +247 Hover/Click
May24 230714 73.80 73.80 72.48 72.54 -1.17 2,189 22,067 +916 Hover/Click
Jun24 230714 73.45 73.48 71.90 72.16 -1.16 24,190 121,518 +362 Hover/Click
Jul24 230714 72.80 72.93 71.63 71.77 -1.15 1,616 22,430 +287 Hover/Click
Aug24 230714 71.80 71.80 71.39 71.39 -1.14 1,283 14,826 +390 Hover/Click
Sep24 230714 72.02 72.10 71.00 71.03 -1.10 5,751 40,457 +868 Hover/Click
Oct24 230714 71.10 71.14 70.64 70.68 -1.09 409 13,316 +95 Hover/Click
Nov24 230714 70.39 70.54 70.36 70.36 -1.07 258 17,403 +77 Hover/Click
Total Volume and Open Interest 1,101,188 1,807,153 +1,578  
e-miNY Crude Oil(NYM)
Aug23 230714 77.150 77.300 75.100 75.425 -1.475 11,826 3,128 -74  
Sep23 230714 77.000 77.100 75.050 75.325 -1.425 2,460 1,087 +78  
Oct23 230714 76.675 76.750 74.850 75.050 -1.425 70 239 +35  
Nov23 230714 76.250 76.375 74.575 74.750 -1.375 18 34 -2  
Dec23 230714 75.925 76.000 74.200 74.425 -1.325 86 300 -21  
Jan24 230714 75.100 75.550 73.875 74.050 -1.300 17 26 -4  
Feb24 230714 73.650 73.900 73.650 73.675 -1.250 7 18 +2  
Mar24 230714 74.450 74.450 73.100 73.300 -1.200 5 10 +0  
Apr24 230714 72.900 72.900 72.900 72.900 -1.200 1 4 +0  
May24 230714 73.550 73.550 72.550 72.550 -1.150        
Total Volume and Open Interest 14,493 4,965 +13  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230714 261.81 263.49 257.06 259.79 -1.25 52,398 56,881 -5,266 Hover/Click
Sep23 230714 260.98 262.78 256.72 258.94 -1.52 49,528 70,051 +4,116 Hover/Click
Oct23 230714 260.49 261.84 256.26 258.16 -1.68 25,942 40,258 +1,888 Hover/Click
Nov23 230714 259.07 260.58 255.21 256.89 -1.87 12,464 32,425 +610 Hover/Click
Dec23 230714 257.82 258.96 253.75 255.30 -2.06 12,146 46,264 +968 Hover/Click
Jan24 230714 256.08 257.93 252.88 254.26 -2.15 2,826 15,131 -46 Hover/Click
Feb24 230714 255.50 255.79 251.66 252.83 -2.21 1,778 8,693 +284 Hover/Click
Mar24 230714 253.38 253.61 249.81 250.76 -2.23 1,585 14,486 +339 Hover/Click
Apr24 230714 250.97 250.97 247.29 248.01 -2.25 1,135 8,258 +322 Hover/Click
May24 230714 248.18 248.52 244.90 245.97 -2.28 819 3,876 +32 Hover/Click
Jun24 230714 246.98 247.72 243.31 244.31 -2.31 1,321 15,288 -266 Hover/Click
Jul24 230714 246.04 246.12 243.28 243.54 -2.31 194 1,902 +24 Hover/Click
Aug24 230714 244.00 244.00 242.00 243.01 -2.37 130 1,114 -11 Hover/Click
Sep24 230714 242.64 242.64 242.64 242.64 -2.38 103 1,814 +26 Hover/Click
Total Volume and Open Interest 162,683 332,400 +3,064  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230714 267.89 268.23 263.18 264.37 -3.49 56,357 77,743 -3,433 Hover/Click
Sep23 230714 261.51 261.83 257.01 258.25 -3.15 69,216 100,325 +2,753 Hover/Click
Oct23 230714 238.48 238.92 234.30 235.38 -3.16 28,239 62,316 +462 Hover/Click
Nov23 230714 231.45 231.71 227.36 228.46 -3.09 13,606 30,264 -402 Hover/Click
Dec23 230714 226.95 226.95 222.50 223.60 -3.16 10,835 28,919 +541 Hover/Click
Jan24 230714 224.63 224.86 220.58 221.51 -3.19 4,208 22,350 +302 Hover/Click
Feb24 230714 224.54 224.66 221.03 221.44 -3.26 2,330 8,768 +366 Hover/Click
Mar24 230714 225.75 225.75 221.80 222.49 -3.30 2,028 10,404 +582 Hover/Click
Apr24 230714 241.83 241.85 238.46 238.94 -3.19 343 4,492 +100 Hover/Click
May24 230714 238.09 238.63 237.88 238.15 -3.15 255 1,484 +27 Hover/Click
Total Volume and Open Interest 188,330 359,482 +1,450  
e-miNY RBOB Gasoline(NYM)
Aug23 230714 264.37 264.37 264.37 264.37 -3.49 0 1 +0  
Sep23 230714 258.25 258.25 258.25 258.25 -3.15        
Oct23 230714 235.38 235.38 235.38 235.38 -3.16        
Nov23 230714 228.46 228.46 228.46 228.46 -3.09        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230714 2.558 2.606 2.492 2.539 -0.006 148,019 121,779 -12,893 Hover/Click
Sep23 230714 2.545 2.592 2.487 2.530 -0.004 120,191 311,209 +9,837 Hover/Click
Oct23 230714 2.635 2.685 2.588 2.631 +0.003 47,158 107,698 +3,128 Hover/Click
Nov23 230714 3.076 3.107 3.032 3.075 +0.012 30,309 91,814 +537 Hover/Click
Dec23 230714 3.492 3.512 3.452 3.492 +0.011 12,392 50,930 +28 Hover/Click
Jan24 230714 3.738 3.758 3.706 3.739 +0.008 21,425 80,989 -1,778 Hover/Click
Feb24 230714 3.670 3.686 3.635 3.667 +0.006 2,957 37,073 +74 Hover/Click
Mar24 230714 3.395 3.422 3.368 3.397 unch 6,314 70,029 +290 Hover/Click
Apr24 230714 3.116 3.133 3.088 3.115 +0.005 9,047 64,649 +926 Hover/Click
May24 230714 3.103 3.121 3.078 3.104 +0.007 4,247 32,026 +308 Hover/Click
Jun24 230714 3.217 3.231 3.186 3.211 +0.009 1,292 15,330 +134 Hover/Click
Jul24 230714 3.330 3.354 3.304 3.329 +0.011 2,926 13,767 -89 Hover/Click
Aug24 230714 3.365 3.393 3.353 3.378 +0.013 2,480 13,449 +6 Hover/Click
Sep24 230714 3.342 3.365 3.323 3.349 +0.013 1,918 12,407 +136 Hover/Click
Oct24 230714 3.406 3.448 3.398 3.424 +0.013 2,764 37,283 +128 Hover/Click
Nov24 230714 3.741 3.761 3.730 3.755 +0.013 1,771 13,713 -328 Hover/Click
Total Volume and Open Interest 420,780 1,238,793 +266  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230714 81.64 81.70 79.53 79.87 -1.49 416,119 412,897 -10,739 Hover/Click
Oct23 230714 81.27 81.31 79.26 79.60 -1.39 294,730 411,796 +9,480 Hover/Click
Nov23 230714 80.81 80.83 78.91 79.21 -1.34 165,115 243,694 +12,279 Hover/Click
Dec23 230714 80.33 80.36 78.46 78.81 -1.29 174,426 297,260 -2,929 Hover/Click
Jan24 230714 79.88 79.90 78.12 78.40 -1.25 56,140 102,995 +2,681 Hover/Click
Feb24 230714 79.42 79.44 77.71 78.00 -1.21 29,580 96,232 +1,563 Hover/Click
Mar24 230714 78.94 79.00 77.32 77.61 -1.18 32,589 95,090 +4,555 Hover/Click
Apr24 230714 78.48 78.59 77.01 77.25 -1.17 10,394 29,771 -864 Hover/Click
May24 230714 78.10 78.24 76.69 76.92 -1.15 7,691 35,376 -172 Hover/Click
Jun24 230714 77.84 77.93 76.30 76.60 -1.12 35,764 110,480 +3,409 Hover/Click
Jul24 230714 77.48 77.60 76.11 76.28 -1.11 3,145 20,736 +465 Hover/Click
Aug24 230714 77.13 77.19 75.91 75.97 -1.09 1,428 18,703 -51 Hover/Click
Sep24 230714 75.67 75.67 75.67 75.67 -1.07 4,006 29,079 +439 Hover/Click
Oct24 230714 75.38 75.38 75.38 75.38 -1.05 1,117 14,321 -23 Hover/Click
Total Volume and Open Interest 1,297,709 2,269,462 +27,089  
Gas Oil(ICE) Weekly Monthly
Aug23 230714 759.50 766.25 747.25 756.00 -0.25 81,645 143,706 -3,996 Hover/Click
Sep23 230714 755.25 760.25 742.75 750.25 -1.00 65,693 114,805 +2,442 Hover/Click
Oct23 230714 753.75 758.00 741.25 748.25 -1.25 42,788 95,231 +1,605 Hover/Click
Nov23 230714 747.50 751.50 735.75 742.25 -1.25 23,950 54,043 +752 Hover/Click
Dec23 230714 738.75 742.00 726.75 733.00 -1.00 48,212 100,651 -4,851 Hover/Click
Jan24 230714 733.25 737.75 723.00 729.00 -1.00 7,198 28,954 -294 Hover/Click
Feb24 230714 730.00 733.75 719.50 725.25 -1.25 3,684 19,770 +975 Hover/Click
Mar24 230714 724.75 729.75 716.00 721.50 -1.25 4,505 33,714 +265 Hover/Click
Apr24 230714 720.25 725.00 712.75 717.50 -1.25 684 12,902 +301 Hover/Click
May24 230714 716.50 721.75 710.50 714.25 -1.25 856 8,158 +388 Hover/Click
Total Volume and Open Interest 289,339 711,579 -1,408  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230714 77.19 77.25 75.12 75.42 -1.47 38,599 52,465 -7,054 Hover/Click
Sep23 230714 77.04 77.05 75.06 75.32 -1.44 63,928 95,449 +1,920 Hover/Click
Oct23 230714 76.65 76.65 74.86 75.05 -1.42 42,764 70,508 +3,032 Hover/Click
Nov23 230714 76.14 76.25 74.63 74.75 -1.38 20,765 36,001 +732 Hover/Click
Dec23 230714 75.73 75.86 74.20 74.42 -1.32 23,865 87,873 +4,032 Hover/Click
Jan24 230714 75.33 75.33 74.06 74.06 -1.28 4,135 14,442 +157 Hover/Click
Feb24 230714 74.51 74.68 73.59 73.68 -1.25 1,542 7,992 +147 Hover/Click
Mar24 230714 73.30 73.30 73.30 73.30 -1.21 1,806 13,665 -246 Hover/Click
Apr24 230714 72.91 72.91 72.91 72.91 -1.18 422 5,629 -1 Hover/Click
May24 230714 72.55 72.55 72.54 72.54 -1.17 400 4,164 +75 Hover/Click
Jun24 230714 72.18 72.18 72.16 72.16 -1.16 4,516 37,722 +286 Hover/Click
Jul24 230714 71.75 71.77 71.75 71.77 -1.15 13 4,853 -2 Hover/Click
Aug24 230714 71.45 71.45 71.39 71.39 -1.14 206 4,263 +200 Hover/Click
Sep24 230714 70.92 71.03 70.92 71.03 -1.10 262 9,590 +22 Hover/Click
Oct24 230714 70.68 70.68 70.68 70.68 -1.09 0 2,036 +0 Hover/Click
Nov24 230714 70.36 70.36 70.36 70.36 -1.07 0 3,058 +0 Hover/Click
Total Volume and Open Interest 207,297 538,492 +2,368  
US Dollar Index(ICE) Weekly Monthly
Sep23 230714 99.465 99.705 99.260 99.605 +0.150 25,270 35,315 +4,385 Hover/Click
Dec23 230714 99.205 99.380 98.935 99.315 +0.175 61 469 +1 Hover/Click
Mar24 230714 98.960 98.960 98.960 98.960 +0.175 0 4 +0 Hover/Click
Total Volume and Open Interest 25,331 35,788 +4,386  
Australian Dollar(CME) Weekly Monthly
Sep23 230714 69.02 69.10 68.44 68.54 -0.52 107,674 152,876 +1,970 Hover/Click
Dec23 230714 69.21 69.28 68.64 68.73 -0.52 194 904 -72 Hover/Click
Mar24 230714 68.87 68.87 68.87 68.87 -0.51 0 91 +0 Hover/Click
Total Volume and Open Interest 108,107 154,807 +1,812  
British Pound(CME) Weekly Monthly
Sep23 230714 131.36 131.46 130.93 131.06 -0.29 112,797 236,842 +4,677 Hover/Click
Dec23 230714 131.13 131.33 130.82 130.94 -0.29 1,590 11,123 -417 Hover/Click
Mar24 230714 130.95 130.95 130.75 130.75 -0.30 5 239 +4 Hover/Click
Total Volume and Open Interest 114,824 250,678 +4,266  
Canadian Dollar(CME) Weekly Monthly
Sep23 230714 76.35 76.44 75.66 75.76 -0.60 78,762 141,316 +5,360 Hover/Click
Dec23 230714 76.41 76.52 75.76 75.85 -0.59 370 3,466 +40 Hover/Click
Mar24 230714 76.07 76.07 75.93 75.94 -0.59 43 316 +17 Hover/Click
Jun24 230714 75.96 76.64 75.93 75.96 -0.59 0 74 +0 Hover/Click
Total Volume and Open Interest 79,339 145,928 +5,438  
Japanese Yen(CME) Weekly Monthly
Sep23 230714 73.15 73.58 72.57 72.74 -0.44 226,721 231,631 -3,523 Hover/Click
Dec23 230714 74.21 74.65 73.64 73.81 -0.43 115 842 +70 Hover/Click
Mar24 230714 74.93 74.93 74.93 74.93 -0.43 1 51 +0 Hover/Click
Total Volume and Open Interest 228,140 236,595 -3,514  
Swiss Franc(CME) Weekly Monthly
Sep23 230714 117.24 117.54 116.63 116.80 -0.45 20,463 41,958 -840 Hover/Click
Dec23 230714 118.32 118.59 117.78 117.92 -0.44 89 368 +15 Hover/Click
Mar24 230714 119.09 119.69 119.00 119.09 -0.44 0 128 +0 Hover/Click
Total Volume and Open Interest 20,553 42,585 -824  
EuroFX(CME) Weekly Monthly
Sep23 230714 112.60 112.81 112.41 112.70 +0.11 229,029 756,416 +10,424 Hover/Click
Dec23 230714 113.10 113.27 112.88 113.17 +0.11 1,526 8,912 +737 Hover/Click
Mar24 230714 113.56 113.76 113.50 113.70 +0.12 53 1,682 +13 Hover/Click
Total Volume and Open Interest 232,672 770,590 +11,612  
Mexican Peso(CME) Weekly Monthly
Sep23 230714 586.25 590.88 584.00 589.75 +3.00 41,012 238,492 -3,030 Hover/Click
Dec23 230714 579.75 579.75 574.50 579.75 +3.00 0 37 +0 Hover/Click
Total Volume and Open Interest 41,042 238,575 -3,047  
Brazilian Real(CME) Weekly Monthly
Aug23 230714 207.05 208.75 205.95 208.10 -0.15 7,867 46,981 +334  
Sep23 230714 206.40 207.50 205.85 206.90 -0.15 147 2,733 +127 Hover/Click
Oct23 230714 205.80 206.45 205.15 206.00 -0.10 0 2 +0  
Nov23 230714 205.10 205.10 205.10 205.10 -0.05        
Total Volume and Open Interest 8,014 49,717 +461  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230714 126~280 127~060 126~070 126~140 -0~180 423,031 1,245,635 +2,146 Hover/Click
Dec23 230714 127~000 127~110 126~160 126~220 -0~170 101 155 +37 Hover/Click
Mar24 230714 126~240 126~240 126~240 126~240 -0~170       Hover/Click
Total Volume and Open Interest 423,132 1,245,790 +2,183  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230714 112~310 113~015 112~140 112~180 -0~155 1,807,675 4,775,451 -11,502 Hover/Click
Dec23 230714 113~190 113~210 113~030 113~060 -0~155 2,607 5,227 +2,234 Hover/Click
Mar24 230714 113~265 113~265 113~265 113~265 -0~155 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230714 107~302 107~316 107~152 107~182 -0~142 1,520,114 5,303,356 +43,175 Hover/Click
Dec23 230714 108~130 108~172 108~036 108~060 -0~134 5 9 -1 Hover/Click
Mar24 230714 108~264 108~264 108~264 108~264 -0~134       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230714 102~036 102~046 101~272 101~286 -0~086 842,870 3,693,520 -25,133 Hover/Click
Dec23 230714 102~160 102~160 102~135 102~155 -0~085 135 206 +126 Hover/Click
Mar24 230714 103~035 103~035 103~035 103~035 -0~085 0 2 +0 Hover/Click
Total Volume and Open Interest 843,005 3,693,728 -25,007  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230714 94.625 94.630 94.595 94.605 -0.025 382,833 1,130,928 +5,071  
Dec23 230714 94.735 94.740 94.665 94.680 -0.065 547,661 1,306,517 +32,821  
Mar24 230714 95.100 95.115 94.985 95.010 -0.110 404,640 771,524 +13,634  
Jun24 230714 95.555 95.580 95.390 95.425 -0.160 356,253 739,651 +15,682  
Sep24 230714 96.000 96.015 95.800 95.840 -0.190 329,456 739,558 +2,098  
Dec24 230714 96.340 96.350 96.130 96.165 -0.205 421,724 753,769 +11,464  
Mar25 230714 96.570 96.575 96.360 96.390 -0.200 250,683 552,762 -2,729  
Jun25 230714 96.680 96.690 96.495 96.525 -0.180 244,396 482,216 +2,209  
Sep25 230714 96.735 96.745 96.575 96.600 -0.155 180,741 419,122 -3,669  
Dec25 230714 96.765 96.775 96.625 96.650 -0.135 151,146 323,106 -6,507  
Mar26 230714 96.785 96.795 96.665 96.690 -0.115 102,576 229,296 -2,089  
Jun26 230714 96.800 96.805 96.695 96.715 -0.095 97,193 172,559 -110  
Sep26 230714 96.800 96.810 96.715 96.730 -0.080 51,958 140,685 -3,222  
Dec26 230714 96.790 96.805 96.720 96.730 -0.070 53,289 164,147 -1,173  
Mar27 230714 96.780 96.795 96.720 96.730 -0.055 33,650 108,412 -3,134  
Jun27 230714 96.760 96.780 96.710 96.720 -0.040 31,799 111,398 -647  
Sep27 230714 96.730 96.750 96.685 96.695 -0.030 24,732 82,804 -511  
Dec27 230714 96.690 96.705 96.645 96.655 -0.030 28,626 128,522 -122  
Total Volume and Open Interest 456,501 1,599,472 -13,757  
Ultra T-Bond(CBOT)
Sep23 230714 135~02 135~18 134~13 134~19 -0~21 264,429 1,519,783 +2,700  
Dec23 230714 136~18 136~18 136~18 136~18 -0~20 64 14 +11  
Mar24 230714 137~24 137~24 137~24 137~24 -0~20        
Total Volume and Open Interest 264,493 1,519,797 +2,711  
Ultra 10-Yr T-Note(CBOT)
Sep23 230714 118~295 118~315 118~075 118~135 -0~180 466,274 1,749,500 +6,906  
Dec23 230714 118~125 118~125 118~125 118~125 -0~180        
Mar24 230714 118~055 118~055 118~055 118~055 -0~180        
Total Volume and Open Interest 466,274 1,749,500 +6,906  
30 Day Federal Funds(CBOT)
Jul23 230714 94.887 94.890 94.885 94.885 -0.002 20,209 330,522 -3,908  
Aug23 230714 94.705 94.705 94.690 94.690 -0.010 99,682 367,072 +6,989  
Sep23 230714 94.690 94.690 94.675 94.680 -0.010 8,925 63,305 +26  
Oct23 230714 94.670 94.670 94.650 94.655 -0.015 85,715 236,656 +18,713  
Nov23 230714 94.630 94.630 94.595 94.600 -0.035 105,522 229,079 +17,433  
Dec23 230714 94.675 94.680 94.625 94.635 -0.045 20,687 53,348 -1,763  
Total Volume and Open Interest 517,094 1,544,095 +65,443  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230714 147.66 147.74 147.13 147.29 -0.35 1,857 17,200 -46 Hover/Click
Dec23 230714 147.19 147.19 147.19 147.19 -0.35 0 1 +0 Hover/Click
Mar24 230714 147.19 147.19 147.19 147.19 -0.35       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230714 135.60 136.46 135.24 135.74 +0.42 85,142 205,830 +3,853  
Dec23 230714 136.00 136.00 135.30 135.60 +0.42 9 29 -5  
Mar24 230714 135.02 135.02 135.02 135.02 +0.42        
Total Volume and Open Interest 85,151 205,859 +3,848  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230714 133.16 133.24 132.65 132.81 -0.02 859,073 1,269,185 +18,422 Hover/Click
Dec23 230714 132.28 132.34 132.28 132.31 +0.01 11 148 -5 Hover/Click
Mar24 230714 132.29 132.29 132.29 132.29 -0.02       Hover/Click
Total Volume and Open Interest 859,084 1,269,333 +18,417  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230714 115.80 115.80 115.43 115.52 -0.08 716,705 1,457,493 +44,292 Hover/Click
Dec23 230714 116.85 116.85 116.85 116.85 +0.01 0 8 +0 Hover/Click
Mar24 230714 116.52 116.52 116.52 116.52 -0.08       Hover/Click
Total Volume and Open Interest 716,705 1,457,501 +44,292  
Euro-Schatz(EUREX)
Sep23 230714 104.96 104.96 104.82 104.85 -0.06 469,064 1,782,237 +47,728  
Dec23 230714 105.07 105.07 105.07 105.07 -0.06 0 7 +0  
Mar24 230714 104.68 104.68 104.68 104.68 -0.06        
Total Volume and Open Interest 469,064 1,782,244 +47,728  
3-Mth Euribor(EUREX)
Sep23 230714 96.085 96.085 96.085 96.085 -0.020 0 69 +0  
Dec23 230714 96.015 96.015 96.015 96.015 -0.010 0 19 +0  
Mar24 230714 96.050 96.050 96.050 96.050 -0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230714 94~23 95~16 94~17 94~31 +0~08 210,810 523,890 -783 Hover/Click
Dec23 230714 95~13 95~13 95~06 95~06 +0~08 1 1 +1 Hover/Click
Total Volume and Open Interest 210,811 523,891 -782  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230714 96.105 96.105 96.080 96.080 -0.020 155,307 586,244 -8,076  
Dec23 230714 96.035 96.040 95.995 96.005 -0.015 163,562 468,885 -9,048  
Mar24 230714 96.090 96.090 96.035 96.045 -0.015 150,281 484,188 -5,018  
Total Volume and Open Interest 1,235,769 3,711,977 -28,986  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230714 95.59 95.63 95.58 95.60 +0.01 37,295 218,651 +9,807  
Dec23 230714 95.44 95.51 95.44 95.45 +0.01 35,106 201,170 +5,392  
Mar24 230714 95.41 95.47 95.39 95.41 +0.01 24,346 143,784 -3,876  
Jun24 230714 95.44 95.52 95.43 95.45 +0.01 16,628 119,654 -1,186  
Sep24 230714 95.55 95.66 95.55 95.58 +0.03 9,102 100,347 -1,487  
Dec24 230714 95.71 95.83 95.71 95.75 +0.04 7,630 70,244 -777  
Mar25 230714 95.84 95.96 95.84 95.89 +0.06 2,757 37,579 +168  
Jun25 230714 95.93 96.07 95.93 96.00 +0.07 2,936 24,715 +617  
Sep25 230714 96.09 96.12 96.04 96.07 +0.08 678 1,885 +183  
Dec25 230714 96.10 96.13 96.05 96.10 +0.10 512 1,257 +483  
Total Volume and Open Interest 137,305 920,344 +9,476  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230714 95.97 96.07 95.96 96.01 +0.05 155,802 1,014,498 -5,548  
Dec23 230714 96.01 96.01 96.01 96.01 +0.05        
Total Volume and Open Interest 155,802 1,014,498 -5,548  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230714 96.05 96.18 96.05 96.11 +0.06 162,850 789,844 +9,354  
Dec23 230714 96.11 96.11 96.11 96.11 +0.06        
Total Volume and Open Interest 162,850 789,844 +9,354  
Gold(CMX) Weekly Monthly
Aug23 230714 1965.2 1967.8 1954.7 1964.4 +0.6 241,215 282,369 -23,449 Hover/Click
Oct23 230714 1984.4 1986.7 1974.5 1983.4 +0.5 1,912 17,691 +733 Hover/Click
Dec23 230714 2003.6 2006.0 1993.4 2003.0 +0.5 51,410 186,635 +22,534 Hover/Click
Feb24 230714 2024.1 2025.5 2014.0 2023.3 +0.5 1,970 10,082 +645 Hover/Click
Apr24 230714 2042.0 2043.2 2037.9 2042.6 +0.6 828 4,834 +377 Hover/Click
Jun24 230714 2056.4 2062.3 2053.3 2061.1 +0.7 277 2,301 -7 Hover/Click
Aug24 230714 2078.7 2078.7 2078.7 2078.7 +0.7 62 456 +19 Hover/Click
Oct24 230714 2094.7 2094.7 2094.7 2094.7 +0.5 15 44 +8 Hover/Click
Dec24 230714 2110.0 2110.4 2105.5 2110.4 +0.3 104 802 +18 Hover/Click
Feb25 230714 2126.0 2126.0 2126.0 2126.0 -0.2       Hover/Click
Apr25 230714 2145.1 2145.1 2145.1 2145.1 -0.2       Hover/Click
Jun25 230714 2151.9 2151.9 2151.9 2151.9 -0.2 0 290 +0 Hover/Click
Total Volume and Open Interest 298,096 506,210 +969  
Silver(CMX) Weekly Monthly
Jul23 230714 2491.0 2501.4 2480.0 2501.4 +24.6 138 221 -72 Hover/Click
Sep23 230714 2510.5 2525.5 2491.0 2519.4 +24.5 90,280 118,685 +10,939 Hover/Click
Dec23 230714 2541.0 2558.0 2524.5 2553.1 +24.9 2,792 14,904 +831 Hover/Click
Mar24 230714 2565.0 2589.0 2563.5 2587.4 +25.2 622 2,352 +403 Hover/Click
May24 230714 2600.0 2608.3 2584.5 2608.3 +25.6 41 341 +6 Hover/Click
Jul24 230714 2627.0 2628.6 2626.5 2628.6 +25.9 11 262 +2 Hover/Click
Sep24 230714 2649.0 2649.0 2649.0 2649.0 +25.9 10 11 +0 Hover/Click
Total Volume and Open Interest 94,049 137,646 +12,140  
Platinum(NYMEX) Weekly Monthly
Jul23 230714 973.5 974.0 967.0 974.0 -1.3 1 8 -4 Hover/Click
Oct23 230714 983.0 986.3 971.5 984.3 +0.9 22,237 65,383 -1,933 Hover/Click
Jan24 230714 987.9 990.9 978.0 989.8 +0.6 598 2,826 +87 Hover/Click
Apr24 230714 990.1 995.8 984.5 995.6 +0.1 92 316 -31 Hover/Click
Total Volume and Open Interest 22,941 68,586 -1,882  
Palladium(NYMEX) Weekly Monthly
Sep23 230714 1288.00 1288.00 1255.50 1266.40 -25.40 2,051 14,961 +11 Hover/Click
Dec23 230714 1286.00 1286.00 1278.60 1278.60 -25.60 19 824 +3 Hover/Click
Mar24 230714 1301.00 1301.00 1290.50 1290.50 -27.40 2 88 -1 Hover/Click
Total Volume and Open Interest 2,072 15,875 +13  
Copper(CMX) Weekly Monthly
Jul23 230714 393.20 393.55 390.00 392.20 -0.75 704 1,829 -104 Hover/Click
Sep23 230714 395.30 395.40 390.35 393.30 -0.70 103,638 119,235 +3,303 Hover/Click
Dec23 230714 396.85 396.95 392.00 395.20 -0.50 21,548 50,915 +4,915 Hover/Click
Mar24 230714 397.60 397.70 393.70 396.25 -0.45 6,044 23,409 +1,019 Hover/Click
May24 230714 396.70 397.50 393.80 396.55 -0.45 628 4,541 -7 Hover/Click
Total Volume and Open Interest 133,608 208,795 +9,263  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230714 34547 34788 34495 34678 +88 110,881 96,455 +1,139 Hover/Click
Dec23 230714 34840 35086 34807 34989 +88 52 311 +3 Hover/Click
Mar24 230714 35211 35291 35211 35211 +88 13 9 -2 Hover/Click
Jun24 230714 35235 35271 35235 35235 +73 0 1 +0 Hover/Click
Total Volume and Open Interest 110,946 96,776 +1,140  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230714 34558 34788 34496 34678 +88 53,887 19,980 +366 Hover/Click
Dec23 230714 34848 35093 34801 34989 +88 207 490 -114 Hover/Click
Mar24 230714 35430 35430 35211 35211 +88 0 4 +0 Hover/Click
Jun24 230714 35235 35269 35235 35235 +73       Hover/Click
Total Volume and Open Interest 54,094 20,474 +252  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230714 4539.50 4560.50 4531.00 4536.75 -6.75 1,158,193 2,249,384 +18,604 Hover/Click
Dec23 230714 4587.25 4609.50 4580.25 4586.25 -6.00 2,386 15,289 +2,263 Hover/Click
Mar24 230714 4639.75 4660.25 4634.50 4637.50 -5.50 161 2,106 +42 Hover/Click
Jun24 230714 4703.00 4707.75 4687.75 4688.00 -4.00 0 1,228 +0 Hover/Click
Total Volume and Open Interest 1,160,740 2,269,965 +20,909  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230714 4539.00 4560.50 4531.00 4536.75 -6.75 659,144 200,556 +1,622 Hover/Click
Dec23 230714 4589.75 4610.00 4581.00 4586.25 -6.00 1,421 2,263 +181 Hover/Click
Mar24 230714 4635.00 4660.00 4634.75 4637.50 -5.50 43 248 -21 Hover/Click
Jun24 230714 4688.00 4688.00 4688.00 4688.00 -4.00 1 41 +1 Hover/Click
Total Volume and Open Interest 660,609 203,110 +1,783  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230714 15699.00 15857.25 15663.00 15694.25 -17.25 563,935 249,565 +73 Hover/Click
Dec23 230714 15898.50 16054.00 15865.25 15891.25 -15.25 1,875 6,661 +114 Hover/Click
Mar24 230714 16107.00 16221.75 16079.50 16085.00 -12.50 4 12 +3 Hover/Click
Total Volume and Open Interest 565,814 256,364 +190  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230714 15699.50 15857.50 15658.00 15694.25 -17.25 873,031 127,829 +7,963 Hover/Click
Dec23 230714 15899.25 16054.00 15856.50 15891.25 -15.25 3,173 2,319 +357 Hover/Click
Mar24 230714 16096.75 16228.25 16075.50 16085.00 -12.50 107 49 -25 Hover/Click
Total Volume and Open Interest 876,335 130,226 +8,279  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230714 2714.80 2720.40 2680.70 2691.70 -27.10 7,804 38,407 -88 Hover/Click
Dec23 230714 2706.80 2706.80 2706.80 2706.80 -27.10       Hover/Click
Mar24 230714 2726.60 2726.60 2726.60 2726.60 -27.30       Hover/Click
Total Volume and Open Interest 7,804 38,407 -88  
Volatility Index(CBOE)
Jul23 230714 14.19 14.40 13.75 13.80 -0.39 74,078 93,950 -13,792  
Aug23 230714 15.90 16.15 15.65 15.75 -0.19 80,838 182,595 +12,875  
Sep23 230714 17.11 17.40 16.95 17.04 -0.06 27,341 68,171 +7,347  
Oct23 230714 17.75 17.99 17.60 17.65 -0.13 7,288 29,395 +898  
Total Volume and Open Interest 200,077 426,854 +9,125  
S & P 600(CME)
Sep23 230714 1242.80 1242.80 1235.70 1242.80 -11.40        
Dec23 230714 1252.00 1252.00 1252.00 1252.00 -11.50        
Total Volume and Open Interest 3      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230714 1960.20 1964.70 1932.00 1944.20 -19.70 158,584 521,137 -54 Hover/Click
Dec23 230714 1982.50 1983.40 1951.70 1963.70 -19.20 40 1,921 -1 Hover/Click
Mar24 230714 1985.20 1985.20 1974.80 1982.30 -21.10 0 2 +0 Hover/Click
Total Volume and Open Interest 158,624 523,060 -55  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230714 1960.20 1964.80 1932.00 1944.20 -19.70 55,377 19,199 -278 Hover/Click
Dec23 230714 1981.30 1983.20 1952.00 1963.70 -19.20 171 386 +16 Hover/Click
Mar24 230714 1982.30 1982.30 1982.30 1982.30 -21.10 0 2 +0 Hover/Click
Total Volume and Open Interest 55,549 19,589 -263  
Nikkei 225(CME)
Sep23 230714 32755 32910 32255 32370 -405 9,171 16,128 -541  
Dec23 230714 32245 32735 32100 32210 -450 24 31 -9  
Total Volume and Open Interest 9,195 16,159 -550  
Nikkei 225(SGX) Weekly Monthly
Sep23 230714 32475 32865 32200 32340 -170 62,895 118,889 +2,148  
Dec23 230714 32520 32520 32115 32115 -165 12 9,312 +11  
Mar24 230714 32050 32050 32050 32050 -170 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230714 32530 32850 32200 32340 -200 1,023,376 414,063 +1,134  
Dec23 230714 32285 32615 31965 32110 -170 27,627 15,824 -606  
Mar24 230714 32235 32535 31890 32040 -190 2,418 3,703 +114  
Total Volume and Open Interest 1,126,014 654,462 +14,465  
Nikkei 225(JPX)
Sep23 230714 32530 32850 32200 32340 -200 71,197 201,141 +307  
Dec23 230714 32310 32600 31980 32110 -170 369 41,225 -463  
Mar24 230714 32320 32460 31920 32040 -190 31 4,556 +8  
Total Volume and Open Interest 71,600 292,806 +262  
Nikkei 225(CME) Yen
Sep23 230714 32710 32865 32195 32320 -410 33,193 53,062 -599  
Dec23 230714 32540 32625 31970 32090 -410 2 15 +0  
Mar24 230714 32040 32040 32040 32040 -410        
Total Volume and Open Interest 33,195 53,080 -600  
Nikkei 225(CME) e-Mini Yen
Sep23 230714 32320 32320 32320 32320 -410        
Dec23 230714 32090 32090 32090 32090 -410        
Mar24 230714 32040 32040 32040 32040 -410        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230714 7376.5 7408.5 7357.5 7379.5 +3.5 61,050 193,354 +1,904  
Aug23 230714 7393.0 7428.0 7380.0 7399.5 +3.5 7,127 2,546 +1,671  
Sep23 230714 7428.0 7444.5 7421.0 7421.0 +4.0 4,561 856 +3  
Dec23 230714 7473.5 7473.5 7473.5 7473.5 +4.5        
Mar24 230714 7540.5 7540.5 7540.5 7540.5 +4.5        
Jun24 230714 7454.5 7454.5 7454.5 7454.5 +3.5        
Total Volume and Open Interest 72,738 196,757 +3,578  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230714 19399 19597 19361 19450 +54 127,227 106,439 -3,626  
Aug23 230714 19450 19639 19410 19498 +58 1,278 2,651 +368  
Sep23 230714 19451 19650 19433 19494 +60 650 3,579 -54  
Total Volume and Open Interest 129,265 122,758 -3,330  
DAX(EUREX) Weekly Monthly
Sep23 230714 16258.0 16258.0 16167.0 16209.0 -44.0 60,354 72,680 -1,977  
Dec23 230714 16364.0 16364.0 16364.0 16364.0 -44.0 16 90 +10  
Mar24 230714 16534.0 16534.0 16534.0 16534.0 -40.0        
Total Volume and Open Interest 60,370 72,770 -1,967  
Mini-DAX(EUREX)
Sep23 230714 16257.0 16257.0 16165.0 16209.0 -44.0 32,309 10,068 -1,558  
Dec23 230714 16360.0 16374.0 16350.0 16364.0 -44.0 27 62 +1  
Mar24 230714 16534.0 16534.0 16534.0 16534.0 -40.0 0 1 +0  
Total Volume and Open Interest 32,336 10,131 -1,557  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230714 4418 4435 4405 4425 +7 776,790 3,081,977 -6,724  
Dec23 230714 4443 4457 4440 4454 +8 423 73,829 +64  
Mar24 230714 4488 4488 4488 4488 +8 0 14,396 +0  
Total Volume and Open Interest 777,213 3,186,413 -6,660  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230714 11059 11151 11017 11133 +71 17,281 136,326 -1,547  
Dec23 230714 11133 11173 11133 11169 +73 23 682 +19  
Mar24 230714 11118 11118 11118 11118 +73 0 94 +0  
Total Volume and Open Interest 17,304 137,102 -1,528  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230714 7431.50 7478.50 7413.00 7438.00 -4.00 74,227 559,169 -3,181  
Dec23 230714 7502.50 7502.50 7502.50 7502.50 -3.50 0 455 +0  
Mar24 230714 7550.50 7550.50 7550.50 7550.50 -3.50 0 7 +0  
Total Volume and Open Interest 74,227 559,769 -3,181  
SPI 200(SFE) Weekly Monthly
Sep23 230714 7203.0 7271.0 7191.0 7266.0 +62.0 55,479 241,566 -4,504  
Dec23 230714 7310.0 7310.0 7310.0 7310.0 +61.0 3 495 +1  
Mar24 230714 7243.0 7243.0 7243.0 7243.0 +61.0        
Total Volume and Open Interest 55,985 242,982 -4,077  
FTSE MIB(ISE)
Sep23 230714 28850.00 28910.00 28675.00 28765.00 -87.00 13,841 87,871 -395  
Dec23 230714 28715.00 28920.00 28705.00 28802.00 -75.00 46 552 +28  
Mar24 230714 28697.00 28697.00 28697.00 28697.00 -75.00        
Total Volume and Open Interest 13,887 88,423 -367  
KOSPI 200(KFE)
Sep23 230714 345.40 349.25 344.80 348.20 +4.55 224,168 289,657 +4,623  
Dec23 230714 347.30 351.05 346.70 350.25 +4.75 384 26,382 +141  
Mar24 230714 347.80 350.00 347.80 350.00 +4.90 10 14,713 +1,299  
Total Volume and Open Interest 224,565 351,822 +4,833  
GSCI(CME) Weekly Monthly
Jul23 230714 567.40 568.75 562.20 565.50 -0.70 105 171 -84  
Aug23 230714 563.60 566.10 560.70 563.60 -0.30 102 398 +75  
Sep23 230714 561.10 561.10 561.10 561.10 -5.30        
Total Volume and Open Interest 207 569 -9  
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?