Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230717 1490.75 1497.00 1477.75 1484.00 +3.75 27,708 65,323 +1,210 Hover/Click
Sep23 230717 1412.50 1417.50 1398.75 1407.25 +7.50 15,441 51,492 +393 Hover/Click
Nov23 230717 1385.00 1388.75 1369.00 1378.00 +7.25 114,350 308,739 -433 Hover/Click
Jan24 230717 1390.25 1395.00 1375.50 1384.50 +6.75 21,455 64,482 +989 Hover/Click
Mar24 230717 1374.00 1381.50 1363.75 1371.75 +6.25 17,992 74,945 +1,687 Hover/Click
May24 230717 1367.00 1374.25 1356.75 1363.75 +6.00 8,201 44,755 +2,048 Hover/Click
Jul24 230717 1365.25 1370.00 1353.00 1359.25 +5.75 4,392 24,833 +541 Hover/Click
Aug24 230717 1340.50 1345.25 1330.00 1335.00 +3.75 157 1,402 +20 Hover/Click
Sep24 230717 1284.00 1295.50 1283.50 1288.25 +1.50 67 1,028 +10 Hover/Click
Nov24 230717 1276.25 1282.75 1265.50 1271.25 +1.25 2,292 14,103 +903 Hover/Click
Jan25 230717 1273.75 1276.50 1269.75 1273.75 +1.25 63 122 +31 Hover/Click
Mar25 230717 1258.50 1258.50 1258.50 1258.50 +1.25 30 10 +5 Hover/Click
May25 230717 1249.50 1249.50 1249.50 1249.50 +1.00 129 943 +79 Hover/Click
Jul25 230717 1251.75 1251.75 1251.75 1251.75 +2.00 35 82 +14 Hover/Click
Total Volume and Open Interest 212,323 652,560 +7,369  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230717 426.60 435.00 424.90 434.40 +10.60 30,183 66,587 -671 Hover/Click
Sep23 230717 416.50 422.90 414.10 422.20 +8.80 21,608 69,656 +1,047 Hover/Click
Oct23 230717 406.50 412.10 403.40 411.50 +8.60 10,822 47,663 +1,089 Hover/Click
Dec23 230717 405.00 410.10 401.40 409.40 +8.40 46,944 194,600 +779 Hover/Click
Jan24 230717 401.60 406.50 398.20 405.90 +8.30 8,670 46,119 -272 Hover/Click
Mar24 230717 393.20 398.20 390.60 397.60 +7.50 3,835 29,864 -254 Hover/Click
May24 230717 385.60 392.10 385.60 391.70 +7.10 1,525 16,991 -42 Hover/Click
Jul24 230717 385.60 390.20 383.70 390.00 +6.80 1,185 8,511 +313 Hover/Click
Aug24 230717 381.30 391.50 381.30 386.00 +6.30 231 2,064 +37 Hover/Click
Sep24 230717 377.90 381.40 377.50 380.90 +5.60 154 1,745 +32 Hover/Click
Total Volume and Open Interest 125,496 487,515 +2,166  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230717 65.05 66.39 64.30 64.76 -0.29 24,728 67,422 -1,003 Hover/Click
Sep23 230717 62.91 64.15 62.21 62.57 -0.24 18,901 60,028 +24 Hover/Click
Oct23 230717 61.50 62.58 60.63 61.02 -0.31 11,047 48,819 +171 Hover/Click
Dec23 230717 60.97 61.94 59.90 60.34 -0.42 47,568 189,414 -871 Hover/Click
Jan24 230717 60.70 61.51 59.52 59.95 -0.42 6,626 45,556 +568 Hover/Click
Mar24 230717 60.12 60.85 58.98 59.36 -0.39 2,855 34,617 +170 Hover/Click
May24 230717 59.59 60.19 58.41 58.73 -0.42 1,747 19,113 +220 Hover/Click
Jul24 230717 59.13 59.55 57.88 58.09 -0.47 1,532 21,300 -320 Hover/Click
Aug24 230717 58.37 58.80 57.20 57.34 -0.50 207 2,043 -6 Hover/Click
Sep24 230717 56.50 57.34 56.50 56.50 -0.52 124 1,444 +1 Hover/Click
Total Volume and Open Interest 115,713 496,626 -1,089  
Canola(WCE) Weekly Monthly
Nov23 230717 821.2 832.1 819.3 829.8 +9.0 21,883 140,924 -254 Hover/Click
Jan24 230717 815.0 822.5 809.0 820.8 +6.3 8,452 37,973 +1,832 Hover/Click
Mar24 230717 803.5 810.7 796.9 810.1 +6.6 3,242 16,784 -117 Hover/Click
May24 230717 787.3 799.9 785.2 799.8 +9.6 1,899 5,737 -303 Hover/Click
Jul24 230717 774.4 786.8 770.0 786.8 +9.0 475 3,904 +24 Hover/Click
Nov24 230717 710.0 717.0 705.1 717.0 +3.6 230 1,741 +61 Hover/Click
Total Volume and Open Interest 36,181 207,115 +1,243  
Corn(CBOT) Weekly Monthly
Sep23 230717 512.00 519.75 496.25 499.25 -7.25 107,632 415,066 -1,516 Hover/Click
Dec23 230717 519.25 526.50 503.25 506.00 -7.75 173,299 564,960 -1,173 Hover/Click
Mar24 230717 531.25 537.50 515.00 517.25 -8.25 32,994 130,737 +957 Hover/Click
May24 230717 536.00 544.00 522.00 524.25 -8.00 7,120 39,085 -247 Hover/Click
Jul24 230717 538.75 546.75 525.25 527.50 -8.00 8,771 66,536 -339 Hover/Click
Sep24 230717 520.25 525.50 509.50 510.50 -7.50 1,717 12,214 -21 Hover/Click
Dec24 230717 520.00 523.75 509.50 510.75 -6.25 5,466 47,330 +328 Hover/Click
Mar25 230717 529.75 533.00 519.75 520.75 -6.00 77 1,446 +2 Hover/Click
May25 230717 525.75 525.75 525.25 525.75 -5.75 37 78 +6 Hover/Click
Jul25 230717 526.75 538.75 526.25 526.75 -6.25 21 198 -3 Hover/Click
Total Volume and Open Interest 337,295 1,279,890 -2,063  
Wheat(CBOT) Weekly Monthly
Sep23 230717 666.00 689.25 651.00 653.75 -7.75 55,640 150,834 +493 Hover/Click
Dec23 230717 687.50 708.25 671.00 673.75 -7.00 20,825 87,474 +1,202 Hover/Click
Mar24 230717 702.75 723.00 686.75 689.00 -7.75 8,840 33,469 -452 Hover/Click
May24 230717 710.75 729.75 694.25 696.75 -7.75 4,771 10,787 +659 Hover/Click
Jul24 230717 713.00 731.25 697.00 699.75 -8.00 1,338 15,853 +360 Hover/Click
Sep24 230717 725.00 736.75 704.50 707.50 -7.75 198 1,752 -5 Hover/Click
Total Volume and Open Interest 92,078 304,504 +2,244  
Wheat(KCBT) Weekly Monthly
Sep23 230717 829.00 847.50 811.00 815.25 -13.75 18,694 76,778 -509 Hover/Click
Dec23 230717 834.25 851.00 815.75 820.00 -13.50 9,504 52,131 +1,410 Hover/Click
Mar24 230717 835.00 846.75 812.75 817.25 -12.75 4,091 26,966 +770 Hover/Click
May24 230717 821.00 834.25 803.25 807.75 -11.75 473 3,272 +79 Hover/Click
Jul24 230717 797.50 805.00 777.25 784.75 -7.50 255 3,659 +7 Hover/Click
Sep24 230717 800.00 800.00 775.25 781.75 -6.25 23 910 -2 Hover/Click
Dec24 230717 785.25 803.00 780.25 783.00 -9.25 18 728 -8 Hover/Click
Total Volume and Open Interest 33,058 164,553 +1,747  
Wheat(MGE) Weekly Monthly
Sep23 230717 884.00 900.00 869.25 878.25 -6.00 7,172 29,844 +1,011 Hover/Click
Dec23 230717 887.50 904.00 874.50 885.75 -3.75 2,028 14,652 +217 Hover/Click
Mar24 230717 884.50 903.00 878.00 888.25 -2.00 576 3,904 +111 Hover/Click
May24 230717 884.75 884.75 870.25 880.25 -0.25 6 259 -1 Hover/Click
Jul24 230717 854.75 854.75 854.75 854.75 +3.25 0 134 +0 Hover/Click
Sep24 230717 806.00 810.50 805.50 805.50 +5.50 2 246 +1 Hover/Click
Total Volume and Open Interest 9,784 49,110 +1,339  
Oats(CBOT) Weekly Monthly
Sep23 230717 403.75 414.00 401.00 406.50 +2.00 90 1,304 +7 Hover/Click
Dec23 230717 418.75 428.00 416.25 421.25 +2.00 412 2,428 +4 Hover/Click
Mar24 230717 430.50 433.25 430.00 433.25 +2.50 3 260 +3 Hover/Click
May24 230717 438.00 438.00 438.00 438.00 +3.00 0 6 +0 Hover/Click
Total Volume and Open Interest 505 4,005 +14  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 0 17 -5 Hover/Click
Sep23 230717 15.44 15.56 15.00 15.36 -0.12 454 7,352 -48 Hover/Click
Nov23 230717 15.53 15.59 15.32 15.44 -0.09 43 1,027 +7 Hover/Click
Jan24 230717 15.60 15.60 15.60 15.60 -0.07 0 87 +0 Hover/Click
Total Volume and Open Interest 497 8,469 -58  
Live Cattle(CME) Weekly Monthly
Aug23 230717 180.550 181.600 179.700 180.130 -0.055 44,085 73,243 -10,807 Hover/Click
Oct23 230717 182.500 183.350 181.685 182.250 -0.380 39,718 133,247 +5,664 Hover/Click
Dec23 230717 185.880 186.800 185.380 185.850 +0.065 13,883 62,280 -632 Hover/Click
Feb24 230717 188.500 189.400 187.985 188.580 +0.080 9,085 32,854 +496 Hover/Click
Apr24 230717 190.080 190.650 189.300 190.100 unch 7,584 21,959 +1,372 Hover/Click
Jun24 230717 182.050 182.750 181.630 182.330 -0.120 3,716 17,056 +286 Hover/Click
Total Volume and Open Interest 120,385 345,600 -3,702  
Feeder Cattle(CME) Weekly Monthly
Aug23 230717 246.185 249.950 245.300 249.250 +2.600 7,569 21,680 -368 Hover/Click
Sep23 230717 248.500 252.035 248.050 251.435 +2.200 4,978 14,309 +307 Hover/Click
Oct23 230717 249.750 253.000 249.350 252.350 +1.865 2,658 8,587 +90 Hover/Click
Nov23 230717 249.685 252.750 249.400 252.130 +1.730 2,159 7,161 -206 Hover/Click
Jan24 230717 247.580 250.250 247.380 249.700 +1.215 1,213 5,674 +256 Hover/Click
Mar24 230717 247.985 250.500 247.935 249.900 +1.115 353 1,727 +47 Hover/Click
Apr24 230717 250.785 253.500 250.785 253.200 +1.820 90 864 -3 Hover/Click
Total Volume and Open Interest 19,082 60,559 +143  
Lean Hogs(CME) Weekly Monthly
Aug23 230717 97.180 97.900 94.050 94.780 -1.420 22,286 41,976 -2,531 Hover/Click
Oct23 230717 84.230 84.600 81.480 82.330 -1.270 18,200 72,754 +4,634 Hover/Click
Dec23 230717 76.750 77.000 75.080 75.950 -0.400 8,339 41,037 +2,088 Hover/Click
Feb24 230717 80.600 80.700 79.330 80.030 -0.200 4,617 22,673 +512 Hover/Click
Apr24 230717 84.980 85.200 84.030 84.500 -0.250 1,974 13,925 +318 Hover/Click
May24 230717 88.880 88.880 87.680 87.980 -0.720 4 644 +0  
Jun24 230717 95.330 95.330 94.280 94.600 -0.330 950 5,383 +126 Hover/Click
Jul24 230717 94.580 95.000 94.100 94.630 +0.050 55 857 +2 Hover/Click
Total Volume and Open Interest 58,899 210,151 +4,334  
Class III Milk(CME) Weekly Monthly
Jul23 230717 13.80 13.85 13.80 13.83 +0.01 591 7,358 +189 Hover/Click
Aug23 230717 15.05 15.45 15.04 15.31 +0.22 1,013 7,350 -233 Hover/Click
Sep23 230717 15.84 16.28 15.84 16.11 +0.19 607 4,330 +300 Hover/Click
Oct23 230717 16.95 17.17 16.88 17.01 -0.01 121 2,347 +35 Hover/Click
Nov23 230717 17.51 17.70 17.45 17.58 unch 41 1,815 +3 Hover/Click
Dec23 230717 17.65 17.80 17.65 17.66 +0.01 14 1,513 +6 Hover/Click
Jan24 230717 17.75 17.90 17.75 17.75 unch 49 524 +20 Hover/Click
Feb24 230717 17.73 17.90 17.73 17.73 unch 10 425 +6 Hover/Click
Mar24 230717 17.83 17.95 17.83 17.83 unch 8 422 +8 Hover/Click
Apr24 230717 17.93 18.00 17.90 17.93 unch 2 282 +0 Hover/Click
May24 230717 17.90 18.00 17.90 17.90 unch 1 276 +0 Hover/Click
Jun24 230717 17.83 18.00 17.83 17.90 +0.11 0 284 +0 Hover/Click
Jul24 230717 18.10 18.15 18.10 18.12 -0.01 8 110 +3 Hover/Click
Total Volume and Open Interest 2,512 27,353 +367  
Cocoa(ICE) Weekly Monthly
Sep23 230717 3351 3374 3323 3359 +7 35,464 153,405 -637 Hover/Click
Dec23 230717 3346 3373 3323 3359 +14 22,116 109,535 +267 Hover/Click
Mar24 230717 3319 3346 3300 3333 +12 6,061 58,084 +1,223 Hover/Click
May24 230717 3287 3316 3273 3304 +12 1,258 15,924 -3 Hover/Click
Jul24 230717 3252 3283 3243 3274 +12 766 9,711 +241 Hover/Click
Sep24 230717 3218 3249 3217 3243 +14 334 4,767 +13 Hover/Click
Dec24 230717 3188 3210 3188 3205 +18 93 1,781 +35 Hover/Click
Total Volume and Open Interest 66,132 353,506 +952  
Coffee "C"(ICE) Weekly Monthly
Jul23 230717 158.05 158.05 154.75 154.75 -7.20 82 72 -60 Hover/Click
Sep23 230717 160.05 161.45 155.10 155.80 -5.00 16,114 91,530 -3,335 Hover/Click
Dec23 230717 159.30 160.75 155.00 155.65 -4.65 8,382 53,595 +2,275 Hover/Click
Mar24 230717 160.35 161.15 155.75 156.40 -4.50 1,910 23,331 -364 Hover/Click
May24 230717 161.00 162.40 156.90 157.55 -4.40 624 10,107 +89 Hover/Click
Jul24 230717 161.80 162.20 158.00 158.50 -4.40 343 5,114 +0 Hover/Click
Total Volume and Open Interest 28,026 192,927 -1,120  
Orange Juice(ICE) Weekly Monthly
Sep23 230717 272.50 275.40 272.50 273.90 +1.40 423 7,637 -121 Hover/Click
Nov23 230717 264.00 264.45 263.40 264.45 +1.15 58 912 +17 Hover/Click
Jan24 230717 256.10 256.45 256.10 256.45 +1.85 20 514 +5 Hover/Click
Mar24 230717 247.95 247.95 247.95 247.95 -0.50 0 19 +0 Hover/Click
May24 230717 238.45 238.45 238.45 238.45 -0.50 0 7 +0 Hover/Click
Jul24 230717 232.10 232.10 232.10 232.10 -0.50       Hover/Click
Total Volume and Open Interest 501 9,089 -99  
Sugar #11(ICE) Weekly Monthly
Oct23 230717 24.36 24.39 23.64 23.80 -0.52 44,327 378,770 +406 Hover/Click
Mar24 230717 24.49 24.50 23.79 23.95 -0.51 19,247 218,112 +1,887 Hover/Click
May24 230717 23.09 23.09 22.45 22.58 -0.46 5,997 93,129 -174 Hover/Click
Jul24 230717 22.24 22.28 21.70 21.82 -0.42 4,612 95,050 +578 Hover/Click
Oct24 230717 21.72 21.74 21.21 21.34 -0.38 2,425 43,983 +16 Hover/Click
Mar25 230717 21.30 21.36 20.95 21.09 -0.32 910 24,551 -104 Hover/Click
May25 230717 20.02 20.02 19.71 19.82 -0.24 253 6,222 -59 Hover/Click
Jul25 230717 19.21 19.22 18.96 19.05 -0.19 481 7,412 +231 Hover/Click
Oct25 230717 18.96 18.98 18.76 18.84 -0.14 227 5,120 +33 Hover/Click
Total Volume and Open Interest 78,661 876,299 +2,852  
London Cocoa(LCE) Weekly Monthly
Sep23 230717 2492 2521 2490 2514 +16 12,733 86,001 -1,608 Hover/Click
Dec23 230717 2465 2496 2461 2489 +20 11,331 65,827 +475 Hover/Click
Mar24 230717 2428 2456 2422 2450 +19 7,987 101,226 -1,268 Hover/Click
May24 230717 2397 2424 2390 2418 +20 5,771 31,124 +58 Hover/Click
Jul24 230717 2372 2392 2360 2385 +19 3,421 17,556 +1,061 Hover/Click
Sep24 230717 2350 2371 2345 2365 +22 1,547 8,200 +430 Hover/Click
Dec24 230717 2318 2342 2318 2340 +24 852 5,916 +570 Hover/Click
Total Volume and Open Interest 43,890 317,280 -2,670  
London Sugar(LCE) Weekly Monthly
Oct23 230717 685.00 685.10 667.70 669.40 -16.30 6,110 35,714 +693 Hover/Click
Dec23 230717 673.30 673.30 660.50 662.00 -12.20 1,835 18,940 +74 Hover/Click
Mar24 230717 660.70 661.20 649.50 651.50 -10.80 877 11,225 +74 Hover/Click
May24 230717 648.30 648.70 636.80 639.00 -10.30 444 7,917 +195 Hover/Click
Aug24 230717 624.70 624.70 616.30 618.40 -9.20 90 2,889 +6 Hover/Click
Total Volume and Open Interest 9,455 81,070 -2,350  
Cotton(ICE) Weekly Monthly
Oct23 230717 82.27 83.49 82.27 83.49 +0.83 263 81 -136 Hover/Click
Dec23 230717 81.22 82.55 81.01 82.13 +0.91 17,863 122,276 -3,167 Hover/Click
Mar24 230717 81.46 82.43 81.23 82.04 +0.69 4,822 29,560 +1,097 Hover/Click
May24 230717 81.32 82.26 81.32 82.03 +0.71 1,306 7,455 +23 Hover/Click
Jul24 230717 81.45 82.01 81.40 81.86 +0.69 935 5,292 -171 Hover/Click
Oct24 230717 79.58 79.58 79.58 79.58 +0.29       Hover/Click
Total Volume and Open Interest 25,710 177,141 -2,082  
Crude Oil(NYM) Weekly Monthly
Aug23 230717 75.02 76.09 73.84 74.15 -1.27 299,576 138,498 -37,411 Hover/Click
Sep23 230717 74.88 76.00 73.78 74.08 -1.24 204,776 364,200 +17,578 Hover/Click
Oct23 230717 74.65 75.76 73.60 73.89 -1.16 61,571 213,578 +6,322 Hover/Click
Nov23 230717 74.39 75.44 73.39 73.66 -1.09 33,370 98,994 +4,762 Hover/Click
Dec23 230717 74.05 75.12 73.12 73.41 -1.01 66,403 229,434 +5,260 Hover/Click
Jan24 230717 73.60 74.75 72.84 73.11 -0.95 20,906 69,812 +2,935 Hover/Click
Feb24 230717 73.11 74.14 72.60 72.79 -0.89 9,316 38,491 +803 Hover/Click
Mar24 230717 72.75 73.95 72.18 72.45 -0.85 13,946 67,943 +1,889 Hover/Click
Apr24 230717 72.55 73.27 71.98 72.11 -0.80 1,830 25,522 +159 Hover/Click
May24 230717 72.03 72.82 71.53 71.77 -0.77 4,502 23,504 +1,437 Hover/Click
Jun24 230717 71.80 72.78 71.15 71.44 -0.72 18,014 122,552 +1,034 Hover/Click
Jul24 230717 70.97 71.76 70.82 71.09 -0.68 1,156 22,308 -122 Hover/Click
Aug24 230717 71.17 71.43 70.73 70.75 -0.64 724 15,005 +179 Hover/Click
Sep24 230717 70.76 71.41 70.39 70.42 -0.61 5,463 40,966 +509 Hover/Click
Oct24 230717 69.73 70.73 69.73 70.12 -0.56 544 13,503 +187 Hover/Click
Nov24 230717 70.13 70.39 69.82 69.83 -0.53 509 17,665 +262 Hover/Click
Total Volume and Open Interest 765,614 1,815,352 +8,199  
e-miNY Crude Oil(NYM)
Aug23 230717 75.100 76.100 73.850 74.150 -1.275 10,994 2,653 -475  
Sep23 230717 74.925 76.000 73.775 74.075 -1.250 3,201 1,122 +35  
Oct23 230717 74.550 75.725 73.625 73.900 -1.150 83 255 +16  
Nov23 230717 74.000 75.425 73.425 73.650 -1.100 13 35 +1  
Dec23 230717 74.000 75.100 73.150 73.400 -1.025 61 308 +8  
Jan24 230717 73.200 74.700 72.875 73.100 -0.950 8 26 +0  
Feb24 230717 73.275 73.275 72.725 72.800 -0.875 4 21 +3  
Mar24 230717 72.500 72.700 72.200 72.450 -0.850 2 11 +1  
Apr24 230717 72.100 72.100 72.100 72.100 -0.800 0 4 +0  
May24 230717 72.200 72.200 71.775 71.775 -0.775 1 1 +1  
Total Volume and Open Interest 14,374 4,555 -410  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230717 258.25 262.27 254.88 256.42 -3.37 51,568 50,332 -6,549 Hover/Click
Sep23 230717 257.58 261.27 254.54 255.84 -3.10 48,496 73,374 +3,323 Hover/Click
Oct23 230717 256.87 260.26 254.04 255.12 -3.04 22,980 39,783 -475 Hover/Click
Nov23 230717 255.04 258.83 253.01 253.90 -2.99 11,623 33,249 +824 Hover/Click
Dec23 230717 253.50 257.22 251.51 252.37 -2.93 10,821 46,825 +561 Hover/Click
Jan24 230717 252.56 256.06 250.69 251.37 -2.89 2,874 15,579 +448 Hover/Click
Feb24 230717 251.25 253.94 249.23 250.05 -2.78 2,276 8,949 +256 Hover/Click
Mar24 230717 249.41 252.33 247.43 248.11 -2.65 1,976 14,783 +297 Hover/Click
Apr24 230717 245.51 248.72 244.89 245.53 -2.48 1,085 8,512 +254 Hover/Click
May24 230717 244.00 246.52 243.66 243.68 -2.29 778 3,919 +43 Hover/Click
Jun24 230717 242.08 245.63 241.46 242.23 -2.08 1,289 15,426 +138 Hover/Click
Jul24 230717 241.64 244.12 241.64 241.64 -1.90 203 1,980 +78 Hover/Click
Aug24 230717 241.00 241.45 241.00 241.26 -1.75 52 1,108 -6 Hover/Click
Sep24 230717 241.02 241.02 241.02 241.02 -1.62 23 1,807 -7 Hover/Click
Total Volume and Open Interest 156,524 331,782 -618  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230717 262.87 266.29 260.45 263.17 -1.20 48,571 70,944 -6,799 Hover/Click
Sep23 230717 256.83 260.25 254.64 257.14 -1.11 56,252 104,434 +4,109 Hover/Click
Oct23 230717 233.45 237.30 231.88 234.00 -1.38 21,642 63,714 +1,398 Hover/Click
Nov23 230717 226.21 230.12 225.09 226.76 -1.70 11,794 30,661 +397 Hover/Click
Dec23 230717 221.84 225.24 220.31 221.85 -1.75 10,168 29,190 +271 Hover/Click
Jan24 230717 219.37 222.99 218.21 219.61 -1.90 3,933 22,841 +491 Hover/Click
Feb24 230717 219.37 222.12 218.38 219.41 -2.03 2,473 8,755 -13 Hover/Click
Mar24 230717 220.34 223.12 219.43 220.44 -2.05 1,872 10,741 +337 Hover/Click
Apr24 230717 236.87 239.32 236.16 237.16 -1.78 258 4,554 +62 Hover/Click
May24 230717 236.31 238.52 235.60 236.50 -1.65 104 1,484 +0 Hover/Click
Total Volume and Open Interest 157,504 359,931 +449  
e-miNY RBOB Gasoline(NYM)
Aug23 230717 267.90 267.90 262.50 263.17 -1.20 0 1 +0  
Sep23 230717 257.14 257.14 257.14 257.14 -1.11        
Oct23 230717 234.00 234.00 234.00 234.00 -1.38        
Nov23 230717 226.76 226.76 226.76 226.76 -1.70        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230717 2.548 2.580 2.484 2.512 -0.027 134,591 108,685 -13,094 Hover/Click
Sep23 230717 2.541 2.569 2.477 2.504 -0.026 115,682 319,272 +8,063 Hover/Click
Oct23 230717 2.648 2.669 2.581 2.606 -0.025 49,657 108,352 +654 Hover/Click
Nov23 230717 3.089 3.108 3.021 3.028 -0.047 27,131 95,275 +3,461 Hover/Click
Dec23 230717 3.495 3.523 3.438 3.441 -0.051 12,311 50,268 -662 Hover/Click
Jan24 230717 3.739 3.765 3.682 3.685 -0.054 16,105 82,733 +1,744 Hover/Click
Feb24 230717 3.674 3.694 3.611 3.614 -0.053 2,673 36,961 -112 Hover/Click
Mar24 230717 3.405 3.419 3.337 3.338 -0.059 7,731 72,576 +2,547 Hover/Click
Apr24 230717 3.120 3.134 3.067 3.068 -0.047 6,833 64,501 -148 Hover/Click
May24 230717 3.124 3.124 3.060 3.060 -0.044 4,469 32,340 +314 Hover/Click
Jun24 230717 3.217 3.235 3.173 3.173 -0.038 2,202 15,971 +641 Hover/Click
Jul24 230717 3.339 3.355 3.297 3.297 -0.032 2,964 13,716 -51 Hover/Click
Aug24 230717 3.387 3.402 3.348 3.348 -0.030 3,132 13,400 -49 Hover/Click
Sep24 230717 3.373 3.373 3.321 3.321 -0.028 1,491 12,335 -72 Hover/Click
Oct24 230717 3.449 3.455 3.397 3.397 -0.027 2,461 37,426 +143 Hover/Click
Nov24 230717 3.778 3.780 3.728 3.728 -0.027 660 13,742 +29 Hover/Click
Total Volume and Open Interest 393,136 1,242,084 +3,291  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230717 79.36 80.64 78.25 78.50 -1.37 311,226 382,331 -30,566 Hover/Click
Oct23 230717 79.20 80.36 78.12 78.38 -1.22 193,768 419,860 +8,064 Hover/Click
Nov23 230717 78.85 79.98 77.84 78.10 -1.11 93,318 253,414 +9,720 Hover/Click
Dec23 230717 78.34 79.58 77.54 77.79 -1.02 98,577 296,559 -701 Hover/Click
Jan24 230717 77.95 79.16 77.21 77.44 -0.96 25,052 103,099 +104 Hover/Click
Feb24 230717 77.36 78.72 76.86 77.09 -0.91 20,409 95,129 -1,103 Hover/Click
Mar24 230717 77.09 78.33 76.52 76.76 -0.85 24,271 94,160 -930 Hover/Click
Apr24 230717 76.81 77.93 76.22 76.45 -0.80 12,127 31,979 +2,208 Hover/Click
May24 230717 76.49 77.61 75.93 76.16 -0.76 9,677 34,736 -640 Hover/Click
Jun24 230717 76.15 77.27 75.63 75.88 -0.72 24,226 106,730 -3,750 Hover/Click
Jul24 230717 75.56 76.92 75.46 75.60 -0.68 1,899 20,480 -256 Hover/Click
Aug24 230717 75.42 75.77 75.17 75.32 -0.65 1,283 18,244 -459 Hover/Click
Sep24 230717 75.38 75.38 75.05 75.05 -0.62 1,715 29,076 -3 Hover/Click
Oct24 230717 74.80 74.80 74.80 74.80 -0.58 312 14,332 +11 Hover/Click
Total Volume and Open Interest 851,243 2,251,141 -18,321  
Gas Oil(ICE) Weekly Monthly
Aug23 230717 753.00 763.25 741.25 748.25 -7.75 89,909 142,893 -813 Hover/Click
Sep23 230717 745.00 757.25 736.75 743.50 -6.75 76,489 123,098 +8,293 Hover/Click
Oct23 230717 742.50 754.75 735.50 741.75 -6.50 40,897 97,119 +1,888 Hover/Click
Nov23 230717 735.75 747.75 729.50 735.50 -6.75 21,438 55,704 +1,661 Hover/Click
Dec23 230717 726.00 738.00 720.25 726.00 -7.00 31,664 101,644 +993 Hover/Click
Jan24 230717 721.50 733.50 716.75 722.25 -6.75 5,568 29,851 +897 Hover/Click
Feb24 230717 718.00 729.75 713.50 718.75 -6.50 2,823 20,270 +500 Hover/Click
Mar24 230717 714.25 725.50 709.75 715.00 -6.50 2,544 33,680 -34 Hover/Click
Apr24 230717 708.75 721.00 706.25 711.25 -6.25 489 12,984 +82 Hover/Click
May24 230717 705.00 716.00 703.25 708.25 -6.00 364 8,233 +75 Hover/Click
Total Volume and Open Interest 276,550 725,475 +13,896  
WTI Crude Oil(ICE) Weekly Monthly
Aug23 230717 74.80 76.09 73.85 74.15 -1.27 45,041 47,683 -4,782 Hover/Click
Sep23 230717 74.85 75.97 73.78 74.08 -1.24 52,940 97,106 +1,657 Hover/Click
Oct23 230717 74.51 75.73 73.60 73.89 -1.16 30,248 70,812 +304 Hover/Click
Nov23 230717 74.16 75.36 73.59 73.66 -1.09 17,522 36,470 +469 Hover/Click
Dec23 230717 73.86 74.86 73.27 73.41 -1.01 17,810 93,430 +5,557 Hover/Click
Jan24 230717 73.33 73.73 73.11 73.11 -0.95 2,219 14,471 +29 Hover/Click
Feb24 230717 73.38 73.38 72.79 72.79 -0.89 582 7,946 -46 Hover/Click
Mar24 230717 72.56 72.56 72.45 72.45 -0.85 951 13,474 -191 Hover/Click
Apr24 230717 72.11 72.11 72.11 72.11 -0.80 292 5,650 +21 Hover/Click
May24 230717 71.77 71.77 71.77 71.77 -0.77 334 4,354 +190 Hover/Click
Jun24 230717 71.44 71.44 71.44 71.44 -0.72 2,753 38,382 +660 Hover/Click
Jul24 230717 71.15 71.15 71.09 71.09 -0.68 28 4,863 +10 Hover/Click
Aug24 230717 70.85 70.85 70.75 70.75 -0.64 203 4,465 +202 Hover/Click
Sep24 230717 70.50 70.50 70.42 70.42 -0.61 308 9,674 +84 Hover/Click
Oct24 230717 70.12 70.12 70.12 70.12 -0.56 0 2,036 +0 Hover/Click
Nov24 230717 69.83 69.83 69.83 69.83 -0.53 0 3,058 +0 Hover/Click
Total Volume and Open Interest 173,792 542,380 +3,888  
US Dollar Index(ICE) Weekly Monthly
Sep23 230717 99.665 99.865 99.450 99.530 -0.075 17,931 37,511 +2,196 Hover/Click
Dec23 230717 99.305 99.445 99.220 99.240 -0.075 35 479 +10 Hover/Click
Mar24 230717 98.885 98.885 98.885 98.885 -0.075 0 4 +0 Hover/Click
Total Volume and Open Interest 17,966 37,994 +2,206  
Australian Dollar(CME) Weekly Monthly
Sep23 230717 68.51 68.54 68.01 68.37 -0.17 98,820 148,514 -4,362 Hover/Click
Dec23 230717 68.51 68.60 68.21 68.56 -0.17 89 869 -35 Hover/Click
Mar24 230717 68.60 68.70 68.60 68.70 -0.17 0 91 +0 Hover/Click
Total Volume and Open Interest 99,164 150,239 -4,568  
British Pound(CME) Weekly Monthly
Sep23 230717 130.98 131.12 130.54 130.85 -0.21 90,492 241,997 +5,155 Hover/Click
Dec23 230717 130.83 131.00 130.45 130.74 -0.20 141 11,139 +16 Hover/Click
Mar24 230717 130.58 130.58 130.50 130.58 -0.17 3 241 +2 Hover/Click
Total Volume and Open Interest 92,246 255,554 +4,876  
Canadian Dollar(CME) Weekly Monthly
Sep23 230717 75.68 76.04 75.63 75.92 +0.16 73,661 142,218 +902 Hover/Click
Dec23 230717 75.73 76.13 75.73 76.01 +0.16 276 3,468 +2 Hover/Click
Mar24 230717 75.91 76.09 75.91 76.09 +0.15 9 318 +2 Hover/Click
Jun24 230717 76.10 76.21 75.88 76.10 +0.14 0 74 +0 Hover/Click
Total Volume and Open Interest 74,115 146,841 +913  
Japanese Yen(CME) Weekly Monthly
Sep23 230717 72.81 73.18 72.44 72.83 +0.09 231,144 231,157 -474 Hover/Click
Dec23 230717 73.83 74.24 73.51 73.90 +0.09 359 972 +130 Hover/Click
Mar24 230717 75.16 75.36 74.80 75.02 +0.09 0 51 +0 Hover/Click
Total Volume and Open Interest 233,386 236,051 -544  
Swiss Franc(CME) Weekly Monthly
Sep23 230717 116.78 117.35 116.64 117.06 +0.26 23,875 41,304 -654 Hover/Click
Dec23 230717 117.90 118.44 117.78 118.17 +0.25 19 369 +1 Hover/Click
Mar24 230717 119.34 119.58 118.97 119.34 +0.25 0 128 +0 Hover/Click
Total Volume and Open Interest 23,895 41,932 -653  
EuroFX(CME) Weekly Monthly
Sep23 230717 112.66 112.85 112.39 112.78 +0.08 197,925 756,555 +139 Hover/Click
Dec23 230717 113.03 113.31 112.86 113.26 +0.09 1,083 9,398 +486 Hover/Click
Mar24 230717 113.77 113.78 113.49 113.78 +0.08 113 1,689 +7 Hover/Click
Total Volume and Open Interest 200,596 771,061 +471  
Mexican Peso(CME) Weekly Monthly
Sep23 230717 589.63 591.38 584.63 589.50 -0.25 43,023 238,733 +241 Hover/Click
Dec23 230717 580.25 581.00 575.25 579.50 -0.25 0 37 +0 Hover/Click
Total Volume and Open Interest 43,028 238,816 +241  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230717 63.6700 63.6900 63.0800 63.3400 -0.4000 31,503 36,748 +1,053 Hover/Click
Dec23 230717 63.5200 63.5200 63.1000 63.3300 -0.3900 6 20 +0 Hover/Click
Total Volume and Open Interest 31,509 36,769 +1,053  
Brazilian Real(CME) Weekly Monthly
Aug23 230717 207.50 207.95 205.60 207.40 -0.70 8,614 46,170 -811  
Sep23 230717 206.15 206.65 204.40 206.20 -0.70 153 2,826 +93 Hover/Click
Oct23 230717 205.35 205.35 203.70 205.35 -0.65 4 2 +0  
Nov23 230717 204.50 204.50 204.50 204.50 -0.60        
Total Volume and Open Interest 8,771 48,999 -718  
Bitcoin RR(CME) Weekly Monthly
Jul23 230717 30415 30495 29740 29990 -245 11,611 11,929 -2,077 Hover/Click
Aug23 230717 30685 30790 30035 30285 -280 829 4,732 +262 Hover/Click
Sep23 230717 30985 31075 30365 30590 -260 34 192 +3 Hover/Click
Oct23 230717 30810 31265 30615 30810 -255 0 7 +0 Hover/Click
Nov23 230717 31000 31445 30940 31010 -255 0 7 +0 Hover/Click
Total Volume and Open Interest 12,474 16,990 -1,812  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230717 126~080 127~040 126~010 126~180 +0~040 280,458 1,245,209 -426 Hover/Click
Dec23 230717 126~210 127~090 126~090 126~260 +0~040 144 281 +126 Hover/Click
Mar24 230717 126~280 126~280 126~280 126~280 +0~040       Hover/Click
Total Volume and Open Interest 280,602 1,245,490 -300  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230717 112~140 112~295 112~130 112~230 +0~050 1,294,157 4,750,981 -24,470 Hover/Click
Dec23 230717 113~065 113~175 113~015 113~115 +0~055 485 5,444 +217 Hover/Click
Mar24 230717 114~000 114~000 114~000 114~000 +0~055 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230717 107~152 107~252 107~146 107~220 +0~036 1,047,029 5,297,877 -5,479 Hover/Click
Dec23 230717 108~106 108~126 108~046 108~100 +0~040 163 89 +80 Hover/Click
Mar24 230717 108~304 108~304 108~304 108~304 +0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230717 101~271 101~312 101~271 101~296 +0~010 536,299 3,680,565 -12,955 Hover/Click
Dec23 230717 102~155 102~165 102~150 102~165 +0~010 9 213 +7 Hover/Click
Mar24 230717 103~045 103~045 103~045 103~045 +0~010 0 2 +0 Hover/Click
Total Volume and Open Interest 536,308 3,680,780 -12,948  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230717 94.595 94.615 94.595 94.600 -0.005 318,256 1,133,783 +2,855  
Dec23 230717 94.665 94.715 94.665 94.695 +0.015 415,956 1,305,760 -757  
Mar24 230717 94.985 95.060 94.985 95.035 +0.025 353,117 820,295 +48,771  
Jun24 230717 95.390 95.465 95.390 95.440 +0.015 296,236 762,736 +23,085  
Sep24 230717 95.810 95.880 95.795 95.850 +0.010 259,763 723,874 -15,684  
Dec24 230717 96.135 96.210 96.125 96.180 +0.015 307,733 743,412 -10,357  
Mar25 230717 96.360 96.445 96.360 96.415 +0.025 208,010 548,726 -4,036  
Jun25 230717 96.500 96.585 96.500 96.560 +0.035 161,858 464,342 -17,874  
Sep25 230717 96.575 96.665 96.575 96.640 +0.040 114,256 404,276 -14,846  
Dec25 230717 96.630 96.715 96.630 96.695 +0.045 113,090 329,282 +6,176  
Mar26 230717 96.670 96.755 96.670 96.735 +0.045 74,350 228,155 -1,141  
Jun26 230717 96.700 96.780 96.700 96.760 +0.045 67,744 170,907 -1,652  
Sep26 230717 96.725 96.795 96.720 96.775 +0.045 32,757 144,604 +3,919  
Dec26 230717 96.730 96.800 96.725 96.780 +0.050 35,182 165,100 +953  
Mar27 230717 96.730 96.795 96.720 96.775 +0.045 19,652 109,768 +1,356  
Jun27 230717 96.710 96.785 96.710 96.765 +0.045 24,877 113,915 +2,517  
Sep27 230717 96.695 96.760 96.680 96.740 +0.045 17,826 83,048 +244  
Dec27 230717 96.655 96.720 96.645 96.700 +0.045 33,721 133,625 +5,103  
Total Volume and Open Interest 349,625 1,606,195 +6,723  
Ultra T-Bond(CBOT)
Sep23 230717 134~14 135~16 133~30 134~21 +0~02 159,338 1,512,978 -6,805  
Dec23 230717 136~20 137~07 136~04 136~20 +0~02 1 14 +0  
Mar24 230717 137~26 137~26 137~26 137~26 +0~02        
Total Volume and Open Interest 159,339 1,512,992 -6,805  
Ultra 10-Yr T-Note(CBOT)
Sep23 230717 118~080 118~280 118~075 118~200 +0~065 314,622 1,749,673 +173  
Dec23 230717 118~190 118~190 118~190 118~190 +0~065        
Mar24 230717 118~120 118~120 118~120 118~120 +0~065        
Total Volume and Open Interest 314,622 1,749,673 +173  
30 Day Federal Funds(CBOT)
Jul23 230717 94.887 94.887 94.882 94.882 -0.003 11,852 329,687 -835  
Aug23 230717 94.695 94.695 94.685 94.685 -0.005 57,783 370,075 +3,003  
Sep23 230717 94.680 94.685 94.675 94.675 -0.005 11,707 64,053 +748  
Oct23 230717 94.655 94.665 94.650 94.650 -0.005 66,017 246,191 +9,535  
Nov23 230717 94.600 94.610 94.595 94.600 unch 60,752 220,246 -8,833  
Dec23 230717 94.630 94.655 94.630 94.640 +0.005 10,007 53,464 +116  
Total Volume and Open Interest 332,409 1,564,068 +19,973  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230717 147.36 147.50 147.25 147.29 unch 945 16,427 -773 Hover/Click
Dec23 230717 147.19 147.19 147.19 147.19 unch 0 1 +0 Hover/Click
Mar24 230717 147.19 147.19 147.19 147.19 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230717 135.60 137.26 135.24 136.06 +0.32 58,488 196,656 -9,174  
Dec23 230717 135.72 136.96 135.72 135.92 +0.32 4 26 -3  
Mar24 230717 135.34 135.34 135.34 135.34 +0.32        
Total Volume and Open Interest 58,492 196,682 -9,177  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230717 132.78 133.47 132.60 132.99 +0.18 489,339 1,169,595 -99,590 Hover/Click
Dec23 230717 132.50 132.50 132.42 132.48 +0.17 18 150 +2 Hover/Click
Mar24 230717 132.47 132.47 132.47 132.47 +0.18       Hover/Click
Total Volume and Open Interest 489,357 1,169,745 -99,588  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230717 115.48 115.81 115.42 115.61 +0.09 421,877 1,348,422 -109,071 Hover/Click
Dec23 230717 116.94 116.94 116.94 116.94 +0.09 0 8 +0 Hover/Click
Mar24 230717 116.61 116.61 116.61 116.61 +0.09       Hover/Click
Total Volume and Open Interest 421,877 1,348,430 -109,071  
Euro-Schatz(EUREX)
Sep23 230717 104.84 104.90 104.81 104.86 +0.01 324,661 1,745,651 -36,586  
Dec23 230717 105.09 105.09 105.09 105.09 +0.01 0 7 +0  
Mar24 230717 104.68 104.68 104.68 104.68 +0.01        
Total Volume and Open Interest 324,661 1,745,658 -36,586  
3-Mth Euribor(EUREX)
Sep23 230717 96.085 96.085 96.085 96.085 unch 0 69 +0  
Dec23 230717 96.010 96.010 96.010 96.010 -0.005 0 19 +0  
Mar24 230717 96.055 96.055 96.055 96.055 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230717 94~27 95~14 94~19 94~24 -0~07 178,976 518,584 -5,306 Hover/Click
Dec23 230717 94~31 94~31 94~31 94~31 -0~07 1 1 +0 Hover/Click
Total Volume and Open Interest 178,977 518,585 -5,306  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230717 96.085 96.085 96.075 96.085 +0.005 76,107 587,051 +807  
Dec23 230717 96.005 96.015 95.990 96.015 +0.010 93,336 473,003 +4,118  
Mar24 230717 96.050 96.065 96.025 96.060 +0.015 78,938 493,253 +9,065  
Total Volume and Open Interest 698,322 3,728,290 +16,313  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230717 95.59 95.61 95.58 95.60 unch 40,645 225,307 +6,656  
Dec23 230717 95.44 95.46 95.40 95.43 -0.02 33,454 197,560 -3,610  
Mar24 230717 95.39 95.43 95.36 95.40 -0.01 24,657 144,697 +913  
Jun24 230717 95.43 95.49 95.40 95.43 -0.02 15,557 117,376 -2,278  
Sep24 230717 95.57 95.62 95.53 95.56 -0.02 11,367 99,994 -353  
Dec24 230717 95.74 95.78 95.70 95.73 -0.02 9,677 70,940 +696  
Mar25 230717 95.88 95.92 95.84 95.87 -0.02 3,563 38,043 +464  
Jun25 230717 95.99 96.04 95.96 95.98 -0.02 3,686 25,514 +799  
Sep25 230717 96.06 96.07 96.05 96.06 -0.01 485 1,579 -306  
Dec25 230717 96.08 96.10 96.08 96.10 unch 599 1,506 +249  
Total Volume and Open Interest 143,880 923,655 +3,311  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230717 96.01 96.05 95.99 96.02 +0.01 140,223 1,011,797 -2,701  
Dec23 230717 96.02 96.02 96.02 96.02 +0.01        
Total Volume and Open Interest 140,223 1,011,797 -2,701  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230717 96.10 96.14 96.06 96.10 -0.01 126,601 784,288 -5,556  
Dec23 230717 96.10 96.10 96.10 96.10 -0.01        
Total Volume and Open Interest 126,601 784,288 -5,556  
Gold(CMX) Weekly Monthly
Aug23 230717 1958.6 1963.6 1949.0 1956.4 -8.0 209,306 240,346 -42,023 Hover/Click
Oct23 230717 1977.2 1982.5 1968.5 1975.5 -7.9 3,780 19,234 +1,543 Hover/Click
Dec23 230717 1998.2 2002.1 1987.9 1995.1 -7.9 67,806 218,713 +32,078 Hover/Click
Feb24 230717 2015.3 2022.0 2008.5 2015.5 -7.8 2,086 10,607 +525 Hover/Click
Apr24 230717 2035.9 2041.6 2028.9 2035.2 -7.4 773 5,091 +257 Hover/Click
Jun24 230717 2056.0 2056.8 2047.0 2053.8 -7.3 181 2,361 +60 Hover/Click
Aug24 230717 2070.8 2071.2 2070.8 2071.2 -7.5 30 460 +4 Hover/Click
Oct24 230717 2086.8 2086.8 2084.7 2086.8 -7.9 10 43 -1 Hover/Click
Dec24 230717 2105.1 2105.8 2099.6 2102.2 -8.2 26 799 -3 Hover/Click
Feb25 230717 2117.8 2117.8 2117.8 2117.8 -8.2       Hover/Click
Apr25 230717 2136.9 2136.9 2136.9 2136.9 -8.2       Hover/Click
Jun25 230717 2143.7 2143.7 2143.7 2143.7 -8.2 0 290 +0 Hover/Click
Total Volume and Open Interest 284,236 498,570 -7,640  
Silver(CMX) Weekly Monthly
Jul23 230717 2492.0 2492.0 2484.0 2484.4 -17.0 54 200 -21 Hover/Click
Sep23 230717 2515.5 2515.5 2481.5 2501.8 -17.6 73,143 121,842 +3,157 Hover/Click
Dec23 230717 2548.5 2548.5 2515.5 2536.1 -17.0 2,561 15,989 +1,085 Hover/Click
Mar24 230717 2575.0 2575.0 2555.0 2570.9 -16.5 180 2,399 +47 Hover/Click
May24 230717 2596.0 2596.0 2580.0 2591.9 -16.4 19 342 +1 Hover/Click
Jul24 230717 2611.5 2612.4 2611.0 2612.4 -16.2 7 262 +0 Hover/Click
Sep24 230717 2632.8 2632.8 2632.8 2632.8 -16.2 0 11 +0 Hover/Click
Total Volume and Open Interest 76,077 141,937 +4,291  
Platinum(NYMEX) Weekly Monthly
Jul23 230717 965.2 977.8 965.0 977.8 +3.8 28 25 +17 Hover/Click
Oct23 230717 982.3 991.3 973.0 987.5 +3.2 17,007 63,691 -1,692 Hover/Click
Jan24 230717 985.4 995.4 979.3 993.1 +3.3 177 2,862 +36 Hover/Click
Apr24 230717 989.2 1000.7 985.6 999.0 +3.4 33 299 -17 Hover/Click
Total Volume and Open Interest 17,246 66,929 -1,657  
Palladium(NYMEX) Weekly Monthly
Sep23 230717 1268.50 1298.50 1248.00 1281.10 +14.70 1,758 14,851 -110 Hover/Click
Dec23 230717 1278.00 1304.00 1275.50 1293.60 +15.00 23 825 +1 Hover/Click
Mar24 230717 1280.00 1305.40 1280.00 1305.40 +14.90 11 89 +1 Hover/Click
Total Volume and Open Interest 1,792 15,767 -108  
Copper(CMX) Weekly Monthly
Jul23 230717 388.80 388.80 381.35 383.20 -9.00 486 1,617 -212 Hover/Click
Sep23 230717 392.70 392.70 381.15 384.40 -8.90 78,201 119,263 +28 Hover/Click
Dec23 230717 394.25 394.40 383.30 386.40 -8.80 15,664 54,227 +3,312 Hover/Click
Mar24 230717 395.50 395.50 384.85 387.55 -8.70 6,030 24,793 +1,384 Hover/Click
May24 230717 395.85 395.85 385.75 388.05 -8.50 604 4,577 +36 Hover/Click
Total Volume and Open Interest 101,634 213,497 +4,702  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230717 34647 34850 34580 34763 +85 135,128 97,283 +828 Hover/Click
Dec23 230717 34955 35157 34899 35079 +90 71 301 -10 Hover/Click
Mar24 230717 35296 35353 35296 35296 +85 0 9 +0 Hover/Click
Jun24 230717 35347 35347 35336 35336 +101 0 1 +0 Hover/Click
Total Volume and Open Interest 135,199 97,594 +818  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230717 34653 34850 34579 34763 +85 65,597 20,098 +118 Hover/Click
Dec23 230717 34950 35159 34900 35079 +90 410 508 +18 Hover/Click
Mar24 230717 35296 35354 35296 35296 +85 1 4 +0 Hover/Click
Jun24 230717 35336 35336 35336 35336 +101       Hover/Click
Total Volume and Open Interest 66,008 20,610 +136  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230717 4536.00 4565.75 4528.00 4553.75 +17.00 1,381,069 2,241,106 -8,278 Hover/Click
Dec23 230717 4582.75 4615.50 4577.50 4603.25 +17.00 1,805 15,139 -150 Hover/Click
Mar24 230717 4635.00 4665.00 4628.00 4654.50 +17.00 23 2,102 -4 Hover/Click
Jun24 230717 4704.00 4704.00 4704.00 4704.00 +16.00 77 1,255 +27 Hover/Click
Total Volume and Open Interest 1,382,974 2,261,560 -8,405  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230717 4535.75 4565.75 4527.75 4553.75 +17.00 740,811 199,763 -793 Hover/Click
Dec23 230717 4582.00 4615.50 4577.00 4603.25 +17.00 909 2,271 +8 Hover/Click
Mar24 230717 4625.25 4664.50 4625.25 4654.50 +17.00 28 254 +6 Hover/Click
Jun24 230717 4704.00 4704.00 4704.00 4704.00 +16.00 0 41 +0 Hover/Click
Total Volume and Open Interest 741,748 202,331 -779  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230717 15690.00 15882.75 15661.50 15840.75 +146.50 629,943 251,724 +2,159 Hover/Click
Dec23 230717 15886.25 16078.25 15862.00 16037.75 +146.50 1,306 6,789 +128 Hover/Click
Mar24 230717 16162.75 16258.75 16071.25 16231.00 +146.00 8 16 +4 Hover/Click
Total Volume and Open Interest 631,257 258,655 +2,291  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230717 15690.25 15886.75 15661.00 15840.75 +146.50 992,104 130,202 +2,373 Hover/Click
Dec23 230717 15900.25 16078.25 15861.00 16037.75 +146.50 2,500 2,546 +227 Hover/Click
Mar24 230717 16166.25 16247.50 16076.00 16231.00 +146.00 12 50 +1 Hover/Click
Total Volume and Open Interest 994,616 132,827 +2,601  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230717 2690.70 2716.10 2681.80 2709.90 +18.20 10,151 38,584 +177 Hover/Click
Dec23 230717 2725.10 2728.50 2725.10 2725.10 +18.30       Hover/Click
Mar24 230717 2744.10 2744.10 2744.10 2744.10 +17.50       Hover/Click
Total Volume and Open Interest 10,151 38,584 +177  
Volatility Index(CBOE)
Jul23 230717 13.75 14.00 13.55 13.70 -0.10 61,761 80,619 -13,331  
Aug23 230717 15.75 15.90 15.40 15.75 unch 71,661 193,728 +11,133  
Sep23 230717 17.05 17.15 16.75 17.08 +0.04 24,893 71,358 +3,187  
Oct23 230717 17.65 17.75 17.35 17.65 unch 10,006 29,782 +387  
Total Volume and Open Interest 183,247 428,111 +1,257  
S & P 600(CME)
Sep23 230717 1252.40 1258.40 1252.40 1252.40 +9.60        
Dec23 230717 1261.70 1261.70 1261.70 1261.70 +9.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230717 1943.10 1973.20 1938.00 1965.30 +21.10 197,469 526,669 +5,532 Hover/Click
Dec23 230717 1957.40 1992.00 1957.40 1984.70 +21.00 31 1,920 -1 Hover/Click
Mar24 230717 2002.90 2007.30 1981.30 2002.90 +20.60 1 3 +1 Hover/Click
Total Volume and Open Interest 197,501 528,592 +5,532  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230717 1943.70 1973.30 1937.90 1965.30 +21.10 61,246 18,929 -270 Hover/Click
Dec23 230717 1964.10 1993.00 1958.00 1984.70 +21.00 138 378 -8 Hover/Click
Mar24 230717 2002.90 2002.90 2002.90 2002.90 +20.60 0 2 +0 Hover/Click
Total Volume and Open Interest 61,384 19,311 -278  
Nikkei 225(CME)
Sep23 230717 32395 32495 32145 32390 +20 10,208 16,187 +59  
Dec23 230717 32145 32310 32060 32235 +25 7 30 -1  
Total Volume and Open Interest 10,215 16,217 +58  
Nikkei 225(SGX) Weekly Monthly
Sep23 230717 32355 32475 32155 32220 -120 63,746 119,580 +691  
Dec23 230717 31995 31995 31995 31995 -120 4 9,316 +4  
Mar24 230717 31930 31930 31930 31930 -120 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 230717 32345 32450 32090 32340 +20 33,553 50,512 -2,550  
Dec23 230717 31970 32205 31860 32110 +20 31 20 +5  
Mar24 230717 32060 32060 32060 32060 +20        
Total Volume and Open Interest 33,584 50,535 -2,545  
Nikkei 225(CME) e-Mini Yen
Sep23 230717 32340 32340 32340 32340 +20        
Dec23 230717 32110 32110 32110 32110 +20        
Mar24 230717 32060 32060 32060 32060 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230717 7342.5 7342.5 7272.0 7296.0 -83.5 43,453 190,473 -2,881  
Aug23 230717 7358.5 7359.5 7291.5 7316.0 -83.5 1,273 8,930 +6,384  
Sep23 230717 7362.0 7362.0 7315.5 7337.0 -84.0 70 5,389 +4,533  
Dec23 230717 7389.0 7389.0 7389.0 7389.0 -84.5        
Mar24 230717 7454.5 7454.5 7454.5 7454.5 -86.0        
Jun24 230717 7366.0 7366.0 7366.0 7366.0 -88.5        
Total Volume and Open Interest 44,796 204,793 +8,036  
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 230717 16157.0 16211.0 16092.0 16172.0 -37.0 46,339 69,772 -2,908  
Dec23 230717 16327.0 16327.0 16327.0 16327.0 -37.0 0 87 -3  
Mar24 230717 16496.0 16496.0 16496.0 16496.0 -38.0        
Total Volume and Open Interest 46,339 69,859 -2,911  
Mini-DAX(EUREX)
Sep23 230717 16158.0 16213.0 16092.0 16172.0 -37.0 30,343 9,297 -771  
Dec23 230717 16300.0 16360.0 16270.0 16327.0 -37.0 9 62 +0  
Mar24 230717 16496.0 16496.0 16496.0 16496.0 -38.0 0 1 +0  
Total Volume and Open Interest 30,352 9,360 -771  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230717 4400 4405 4364 4378 -47 599,322 3,060,123 -21,854  
Dec23 230717 4420 4420 4392 4406 -48 158 73,830 +1  
Mar24 230717 4439 4439 4439 4439 -49 0 14,396 +0  
Total Volume and Open Interest 599,480 3,164,560 -21,853  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230717 11127 11127 11004 11016 -117 20,838 139,055 +2,729  
Dec23 230717 11069 11069 11051 11051 -118 14 687 +5  
Mar24 230717 11000 11000 11000 11000 -118 0 94 +0  
Total Volume and Open Interest 20,852 139,836 +2,734  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230717 7406.50 7435.50 7390.00 7409.50 -28.50 71,072 553,148 -6,021  
Dec23 230717 7474.00 7474.00 7474.00 7474.00 -28.50 0 455 +0  
Mar24 230717 7522.00 7522.00 7522.00 7522.00 -28.50 0 7 +0  
Total Volume and Open Interest 71,072 553,748 -6,021  
SPI 200(SFE) Weekly Monthly
Sep23 230717 7267.0 7293.0 7235.0 7259.0 -7.0 55,633 243,649 +2,083  
Dec23 230717 7334.0 7334.0 7299.0 7303.0 -7.0 0 495 +0  
Mar24 230717 7236.0 7236.0 7236.0 7236.0 -7.0        
Total Volume and Open Interest 55,813 245,068 +2,086  
FTSE MIB(ISE)
Sep23 230717 28640.00 28810.00 28580.00 28700.00 -65.00 9,659 87,230 -641  
Dec23 230717 28690.00 28790.00 28615.00 28742.00 -60.00 66 595 +43  
Mar24 230717 28637.00 28637.00 28637.00 28637.00 -60.00        
Total Volume and Open Interest 9,725 87,825 -598  
KOSPI 200(KFE)
Sep23 230717 347.00 349.00 346.70 347.90 -0.30 235,364 289,726 +69  
Dec23 230717 349.40 350.80 348.75 349.80 -0.45 627 25,218 -1,164  
Mar24 230717 349.75 349.75 349.75 349.75 -0.25 3 14,262 -451  
Total Volume and Open Interest 235,994 350,278 -1,544  
GSCI(CME) Weekly Monthly
Aug23 230717 560.45 563.60 552.10 554.60 -9.00 210 533 +135  
Sep23 230717 557.10 557.10 557.10 557.10 -4.00        
Total Volume and Open Interest 428 578 +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

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!