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 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230720 1489.00 1501.50 1480.75 1495.00 +3.50 33,338 56,074 -4,063 Hover/Click
Sep23 230720 1428.00 1442.00 1419.50 1426.25 -5.75 22,971 51,103 -745 Hover/Click
Nov23 230720 1405.00 1418.25 1398.50 1404.75 -4.00 149,511 309,151 +1,283 Hover/Click
Jan24 230720 1410.00 1423.75 1405.00 1410.50 -4.00 23,951 69,923 +2,253 Hover/Click
Mar24 230720 1397.00 1411.50 1390.00 1399.25 -0.50 19,155 83,303 +3,503 Hover/Click
May24 230720 1387.00 1404.50 1381.25 1392.75 +1.50 11,037 51,072 +2,280 Hover/Click
Jul24 230720 1380.50 1399.50 1376.00 1387.75 +1.75 3,789 26,029 +455 Hover/Click
Aug24 230720 1362.25 1373.00 1353.50 1363.00 +2.00 101 1,424 -10 Hover/Click
Sep24 230720 1318.00 1319.75 1311.50 1316.25 +2.75 27 1,056 -4 Hover/Click
Nov24 230720 1293.50 1303.25 1288.00 1297.25 +2.25 2,194 15,110 +901 Hover/Click
Jan25 230720 1301.25 1303.00 1294.75 1300.25 +3.00 89 190 +30 Hover/Click
Mar25 230720 1286.00 1286.00 1286.00 1286.00 +4.00 0 11 +0 Hover/Click
May25 230720 1276.25 1276.25 1276.25 1276.25 +3.50 0 943 +0 Hover/Click
Jul25 230720 1278.00 1278.00 1278.00 1278.00 +3.25 0 82 +0 Hover/Click
Total Volume and Open Interest 266,181 665,807 +5,890  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230720 443.00 449.00 439.10 440.50 -3.30 32,951 54,125 -5,581 Hover/Click
Sep23 230720 429.30 434.80 424.30 425.60 -3.70 22,558 73,001 +1,698 Hover/Click
Oct23 230720 417.00 422.80 411.50 413.00 -4.40 9,989 50,627 +867 Hover/Click
Dec23 230720 414.70 420.50 409.20 410.60 -4.30 62,819 189,701 -3,442 Hover/Click
Jan24 230720 411.00 416.40 405.50 407.00 -4.00 10,431 48,803 +148 Hover/Click
Mar24 230720 402.70 408.10 398.00 399.20 -3.50 6,543 29,815 +337 Hover/Click
May24 230720 397.10 402.40 392.90 393.80 -3.30 2,886 16,494 -401 Hover/Click
Jul24 230720 395.50 400.40 391.30 392.10 -3.10 1,637 8,675 +184 Hover/Click
Aug24 230720 390.50 395.70 386.80 387.50 -3.00 294 2,068 -40 Hover/Click
Sep24 230720 384.90 389.40 381.40 381.80 -3.10 110 1,721 +12 Hover/Click
Total Volume and Open Interest 150,331 478,720 -6,210  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230720 66.05 67.86 65.91 67.64 +1.59 30,091 60,010 -2,721 Hover/Click
Sep23 230720 63.65 65.29 63.42 65.01 +1.41 22,591 63,049 +1,094 Hover/Click
Oct23 230720 62.12 63.57 61.87 63.17 +1.09 8,078 49,809 -67 Hover/Click
Dec23 230720 61.44 62.86 61.16 62.42 +0.98 59,739 191,566 +2,128 Hover/Click
Jan24 230720 61.07 62.48 60.82 62.11 +1.01 8,105 46,027 +662 Hover/Click
Mar24 230720 60.63 61.92 60.30 61.66 +1.10 7,382 35,717 +642 Hover/Click
May24 230720 59.94 61.34 59.72 61.20 +1.21 4,159 20,562 +776 Hover/Click
Jul24 230720 59.43 60.74 59.19 60.72 +1.31 2,187 21,894 +64 Hover/Click
Aug24 230720 58.70 60.02 58.52 60.02 +1.32 184 2,166 +6 Hover/Click
Sep24 230720 59.00 59.25 57.88 59.24 +1.31 202 1,588 +71 Hover/Click
Total Volume and Open Interest 143,385 499,603 +2,740  
Canola(WCE) Weekly Monthly
Nov23 230720 841.0 851.0 837.8 843.0 +1.3 22,775 140,499 -925 Hover/Click
Jan24 230720 835.9 844.6 834.5 839.8 +3.8 8,248 42,004 +2,220 Hover/Click
Mar24 230720 826.0 834.9 825.6 832.1 +6.5 3,218 17,327 +856 Hover/Click
May24 230720 814.0 823.4 814.0 820.8 +9.6 1,730 6,582 +523 Hover/Click
Jul24 230720 796.6 810.3 796.6 807.8 +12.6 933 3,435 -311 Hover/Click
Nov24 230720 730.3 740.6 730.2 739.8 +11.0 275 2,040 +247 Hover/Click
Total Volume and Open Interest 37,185 211,940 +2,611  
Corn(CBOT) Weekly Monthly
Sep23 230720 545.00 554.50 533.00 537.25 -8.25 193,393 402,527 -6,897 Hover/Click
Dec23 230720 553.25 563.25 542.25 546.25 -6.75 352,033 569,849 -908 Hover/Click
Mar24 230720 563.00 573.00 553.50 557.50 -5.75 63,415 126,736 -3,831 Hover/Click
May24 230720 568.25 578.25 559.75 563.75 -5.25 17,508 41,745 +1,098 Hover/Click
Jul24 230720 569.75 579.50 561.75 565.50 -4.75 18,407 67,188 -174 Hover/Click
Sep24 230720 542.25 550.00 537.00 540.00 -5.00 3,995 12,692 -50 Hover/Click
Dec24 230720 539.75 545.00 532.50 535.50 -5.50 13,160 51,086 +1,454 Hover/Click
Mar25 230720 546.25 553.50 541.75 544.50 -5.50 241 1,504 +38 Hover/Click
May25 230720 547.00 548.75 546.50 548.75 -5.75 7 80 +1 Hover/Click
Jul25 230720 550.75 558.00 548.50 550.25 -5.25 6 193 -1 Hover/Click
Total Volume and Open Interest 662,475 1,276,006 -9,170  
Wheat(CBOT) Weekly Monthly
Sep23 230720 725.00 750.75 711.25 727.00 -0.75 148,746 143,508 -4,322 Hover/Click
Dec23 230720 743.50 768.75 729.75 746.25 +0.75 74,828 92,090 +3,070 Hover/Click
Mar24 230720 756.50 780.50 743.50 760.50 +1.25 18,677 33,913 +827 Hover/Click
May24 230720 761.00 781.75 749.00 764.50 +0.75 10,334 12,603 +1,139 Hover/Click
Jul24 230720 759.75 777.25 747.25 760.75 -1.75 6,734 16,437 +483 Hover/Click
Sep24 230720 766.50 778.25 751.25 763.25 -3.25 1,007 1,578 -104 Hover/Click
Total Volume and Open Interest 261,411 304,794 +1,387  
Wheat(KCBT) Weekly Monthly
Sep23 230720 863.00 891.00 853.00 874.75 +8.00 39,743 78,492 +1,660 Hover/Click
Dec23 230720 868.75 896.75 859.00 880.75 +8.25 26,529 57,101 +3,707 Hover/Click
Mar24 230720 867.50 893.75 857.25 875.50 +5.50 10,397 30,171 +1,970 Hover/Click
May24 230720 856.25 885.25 850.25 867.25 +4.50 3,231 3,719 +395 Hover/Click
Jul24 230720 832.25 851.25 822.50 835.75 -4.50 1,569 3,836 +162 Hover/Click
Sep24 230720 838.00 843.75 818.75 828.50 -7.25 244 962 +49 Hover/Click
Dec24 230720 828.75 843.75 822.50 830.00 -8.75 165 787 +51 Hover/Click
Total Volume and Open Interest 81,891 175,187 +8,004  
Wheat(MGE) Weekly Monthly
Sep23 230720 896.75 919.75 887.00 902.00 +4.75 11,211 31,241 +495 Hover/Click
Dec23 230720 905.50 927.50 896.50 911.75 +5.75 4,581 15,820 +385 Hover/Click
Mar24 230720 905.75 931.00 903.25 917.75 +7.50 913 3,997 +41 Hover/Click
May24 230720 910.00 926.00 904.00 914.25 +8.50 133 301 +1 Hover/Click
Jul24 230720 890.50 891.00 882.25 890.50 +4.25 36 156 +14 Hover/Click
Sep24 230720 840.00 850.00 829.75 841.75 +3.25 54 282 +32 Hover/Click
Total Volume and Open Interest 16,960 51,890 +990  
Oats(CBOT) Weekly Monthly
Sep23 230720 445.75 450.00 437.25 443.75 +4.00 222 1,256 -42 Hover/Click
Dec23 230720 459.00 463.50 451.50 458.75 +5.00 596 2,455 +0 Hover/Click
Mar24 230720 469.75 469.75 469.75 469.75 +4.25 3 329 +1 Hover/Click
May24 230720 473.75 473.75 473.75 473.75 +3.75 0 6 +0 Hover/Click
Total Volume and Open Interest 822 4,054 -40  
Rough Rice(CBOT) Weekly Monthly
Jul23 230714 17.80 17.80 17.65 17.73 -1.17 0 17 -5 Hover/Click
Sep23 230720 15.59 15.98 15.52 15.89 +0.24 492 7,440 +52 Hover/Click
Nov23 230720 15.72 16.07 15.72 15.97 +0.24 57 1,071 +12 Hover/Click
Jan24 230720 16.00 16.20 16.00 16.11 +0.26 2 88 +1 Hover/Click
Total Volume and Open Interest 551 8,602 +65  
Live Cattle(CME) Weekly Monthly
Aug23 230720 181.500 182.985 179.330 180.330 -1.000 13,936 62,726 -2,521 Hover/Click
Oct23 230720 183.750 185.750 181.630 182.750 -0.985 24,944 144,411 +3,132 Hover/Click
Dec23 230720 187.000 189.250 185.080 185.985 -1.050 9,819 65,378 -1 Hover/Click
Feb24 230720 189.650 191.750 188.080 188.850 -0.800 7,704 34,482 +519 Hover/Click
Apr24 230720 191.200 193.330 190.050 190.700 -0.600 7,442 23,713 +49 Hover/Click
Jun24 230720 184.000 186.130 182.750 183.450 -0.630 4,729 17,757 -561 Hover/Click
Total Volume and Open Interest 69,169 353,382 +558  
Feeder Cattle(CME) Weekly Monthly
Aug23 230720 247.185 249.850 244.150 245.100 -1.700 7,870 21,431 -388 Hover/Click
Sep23 230720 249.685 252.830 247.435 248.300 -1.030 5,192 14,902 +282 Hover/Click
Oct23 230720 251.000 254.250 249.100 249.830 -0.720 2,852 8,788 -34 Hover/Click
Nov23 230720 250.800 254.300 249.350 249.985 -0.595 1,921 7,002 +4 Hover/Click
Jan24 230720 248.485 252.050 247.580 248.035 -0.345 1,053 5,987 +13 Hover/Click
Mar24 230720 249.450 252.000 248.000 248.650 -0.150 519 1,825 +58 Hover/Click
Apr24 230720 252.350 254.580 251.500 251.535 -0.515 130 861 -15 Hover/Click
Total Volume and Open Interest 19,582 61,462 -64  
Lean Hogs(CME) Weekly Monthly
Aug23 230720 98.500 101.850 98.500 100.630 +2.700 10,376 33,056 -737 Hover/Click
Oct23 230720 82.330 85.500 82.080 84.730 +3.000 17,558 74,556 +458 Hover/Click
Dec23 230720 75.350 77.800 75.250 77.250 +2.300 7,126 43,010 +528 Hover/Click
Feb24 230720 79.950 81.750 79.880 81.200 +1.650 4,166 23,814 +409 Hover/Click
Apr24 230720 84.650 86.080 84.530 85.300 +0.970 1,982 14,180 +162 Hover/Click
May24 230720 88.430 89.800 88.430 88.980 +0.980 5 649 +4  
Jun24 230720 95.050 96.180 95.030 95.330 +0.680 731 5,780 +146 Hover/Click
Jul24 230720 95.800 96.350 95.650 95.750 +0.750 287 1,089 +99 Hover/Click
Total Volume and Open Interest 42,337 197,418 +1,054  
Class III Milk(CME) Weekly Monthly
Jul23 230720 13.75 13.80 13.75 13.77 -0.07 408 7,187 -53 Hover/Click
Aug23 230720 15.60 16.45 15.42 16.27 +0.53 912 6,769 -464 Hover/Click
Sep23 230720 16.34 17.16 16.16 17.13 +0.72 613 4,875 +340 Hover/Click
Oct23 230720 17.14 17.99 17.04 17.91 +0.67 98 2,471 +50 Hover/Click
Nov23 230720 17.75 18.49 17.69 18.32 +0.54 21 1,809 +3 Hover/Click
Dec23 230720 17.91 18.39 17.91 18.23 +0.44 44 1,551 +25 Hover/Click
Jan24 230720 18.00 18.30 18.00 18.21 +0.37 5 531 +3 Hover/Click
Feb24 230720 17.95 18.23 17.95 18.12 +0.27 2 432 +2 Hover/Click
Mar24 230720 17.93 18.29 17.93 18.20 +0.27 13 426 +2 Hover/Click
Apr24 230720 18.05 18.15 18.05 18.10 +0.18 3 287 +3 Hover/Click
May24 230720 18.05 18.15 18.05 18.15 +0.25 2 277 +0 Hover/Click
Jun24 230720 18.09 18.22 18.09 18.15 +0.25 3 291 +3 Hover/Click
Jul24 230720 18.25 18.25 18.25 18.25 +0.15 4 113 +3 Hover/Click
Total Volume and Open Interest 2,140 27,361 -71  
Cocoa(ICE) Weekly Monthly
Sep23 230720 3410 3420 3373 3388 -45 21,683 149,672 -2,290 Hover/Click
Dec23 230720 3399 3412 3370 3383 -35 13,466 113,299 +1,462 Hover/Click
Mar24 230720 3367 3384 3347 3360 -28 4,761 57,017 -125 Hover/Click
May24 230720 3338 3352 3318 3332 -24 2,090 16,326 +526 Hover/Click
Jul24 230720 3315 3316 3289 3302 -20 1,317 10,539 +657 Hover/Click
Sep24 230720 3280 3280 3257 3268 -18 496 4,987 +49 Hover/Click
Dec24 230720 3222 3234 3218 3225 -20 180 1,719 -75 Hover/Click
Total Volume and Open Interest 44,010 353,868 +210  
Coffee "C"(ICE) Weekly Monthly
Jul23 230719 152.35 152.45 152.30 152.45 -2.80 0 71 -1 Hover/Click
Sep23 230720 155.50 160.00 155.25 158.05 +2.55 16,087 89,683 -1,156 Hover/Click
Dec23 230720 156.15 159.80 155.60 158.30 +2.45 10,051 57,527 +445 Hover/Click
Mar24 230720 156.95 160.60 156.65 159.25 +2.40 3,215 24,202 -30 Hover/Click
May24 230720 158.70 161.75 158.15 160.50 +2.30 1,695 10,700 +262 Hover/Click
Jul24 230720 159.75 162.70 159.10 161.50 +2.25 423 5,123 +4 Hover/Click
Total Volume and Open Interest 32,049 196,983 -328  
Orange Juice(ICE) Weekly Monthly
Sep23 230720 286.90 291.55 286.85 290.35 +2.65 558 7,715 +97 Hover/Click
Nov23 230720 275.00 278.00 272.05 277.00 +2.50 239 1,067 +87 Hover/Click
Jan24 230720 263.40 268.10 263.40 268.10 +5.55 32 536 +7 Hover/Click
Mar24 230720 251.50 255.00 251.00 255.00 +4.05 0 25 +0 Hover/Click
May24 230720 245.00 245.00 245.00 245.00 +3.55 0 7 +0 Hover/Click
Jul24 230720 238.70 238.70 238.70 238.70 +3.55       Hover/Click
Total Volume and Open Interest 829 9,350 +191  
Sugar #11(ICE) Weekly Monthly
Oct23 230720 24.30 24.70 24.16 24.67 +0.46 49,314 380,311 +1,713 Hover/Click
Mar24 230720 24.40 24.77 24.24 24.75 +0.43 21,496 220,964 +124 Hover/Click
May24 230720 22.93 23.28 22.79 23.27 +0.40 8,283 94,195 -390 Hover/Click
Jul24 230720 22.14 22.43 21.98 22.42 +0.38 4,324 94,279 -538 Hover/Click
Oct24 230720 21.61 21.89 21.46 21.87 +0.35 1,550 45,377 +649 Hover/Click
Mar25 230720 21.35 21.55 21.35 21.54 +0.30 731 24,602 +172 Hover/Click
May25 230720 20.03 20.14 20.03 20.13 +0.20 294 6,371 +40 Hover/Click
Jul25 230720 19.25 19.30 19.21 19.27 +0.11 252 7,443 -1 Hover/Click
Oct25 230720 19.02 19.05 18.93 19.00 +0.06 37 5,213 +4 Hover/Click
Total Volume and Open Interest 86,294 882,794 +1,774  
London Cocoa(LCE) Weekly Monthly
Sep23 230720 2577 2581 2543 2563 -21 7,636 83,646 -255 Hover/Click
Dec23 230720 2553 2556 2521 2543 -11 7,310 67,450 +186 Hover/Click
Mar24 230720 2505 2514 2482 2502 -8 5,664 110,488 +409 Hover/Click
May24 230720 2467 2478 2445 2466 -6 3,090 31,296 +387 Hover/Click
Jul24 230720 2428 2438 2406 2428 -4 1,896 18,544 +57 Hover/Click
Sep24 230720 2399 2414 2390 2403 -5 1,002 8,669 -5 Hover/Click
Dec24 230720 2360 2377 2360 2368 -9 463 6,166 +125 Hover/Click
Total Volume and Open Interest 27,125 327,723 +945  
London Sugar(LCE) Weekly Monthly
Oct23 230720 679.00 690.10 676.30 688.90 +13.10 4,563 37,245 +206 Hover/Click
Dec23 230720 670.00 681.50 668.10 680.80 +13.80 2,931 19,442 +78 Hover/Click
Mar24 230720 660.40 669.80 660.40 669.50 +12.10 1,362 11,148 -48 Hover/Click
May24 230720 647.10 655.30 647.10 655.10 +10.60 607 8,216 +227 Hover/Click
Aug24 230720 625.40 632.00 625.40 631.80 +8.50 117 3,021 +52 Hover/Click
Total Volume and Open Interest 9,659 83,533 +559  
Cotton(ICE) Weekly Monthly
Oct23 230720 86.32 86.32 85.93 85.93 +0.31 22 87 +3 Hover/Click
Dec23 230720 83.75 84.90 83.52 84.31 +0.56 25,970 125,288 +3,127 Hover/Click
Mar24 230720 83.64 84.73 83.42 84.30 +0.67 4,320 29,889 +211 Hover/Click
May24 230720 83.60 84.62 83.44 84.21 +0.61 1,697 7,831 +250 Hover/Click
Jul24 230720 83.40 84.31 83.38 83.91 +0.51 885 5,552 +125 Hover/Click
Oct24 230720 81.10 81.10 81.10 81.10 +0.18       Hover/Click
Total Volume and Open Interest 33,572 182,144 +4,141  
Crude Oil(NYM) Weekly Monthly
Aug23 230720 75.35 76.15 74.70 75.63 +0.28 92,920 18,399 -37,596 Hover/Click
Sep23 230720 75.33 76.15 74.52 75.65 +0.36 385,595 390,920 -7,608 Hover/Click
Oct23 230720 75.13 75.95 74.38 75.43 +0.32 116,466 201,150 -9,131 Hover/Click
Nov23 230720 74.89 75.70 74.18 75.16 +0.30 52,334 103,716 +2,028 Hover/Click
Dec23 230720 74.56 75.40 73.92 74.84 +0.27 93,440 215,297 -5,697 Hover/Click
Jan24 230720 74.20 75.08 73.64 74.52 +0.25 20,741 69,346 -2,605 Hover/Click
Feb24 230720 74.01 74.72 73.38 74.18 +0.22 9,859 41,294 +267 Hover/Click
Mar24 230720 73.58 74.39 73.05 73.86 +0.22 15,980 66,611 -1,207 Hover/Click
Apr24 230720 73.42 74.06 73.22 73.53 +0.21 4,182 26,037 +114 Hover/Click
May24 230720 73.00 73.55 72.48 73.21 +0.21 3,114 23,714 +357 Hover/Click
Jun24 230720 72.63 73.39 72.11 72.88 +0.21 19,867 122,305 -1,153 Hover/Click
Jul24 230720 72.37 72.96 72.00 72.52 +0.20 801 22,650 -56 Hover/Click
Aug24 230720 72.19 72.19 71.98 72.18 +0.20 237 15,151 -8 Hover/Click
Sep24 230720 71.65 72.11 71.21 71.84 +0.18 1,359 40,599 -172 Hover/Click
Oct24 230720 71.61 71.61 71.35 71.54 +0.18 212 13,981 +43 Hover/Click
Nov24 230720 71.26 71.26 71.06 71.25 +0.16 106 17,797 +18 Hover/Click
Total Volume and Open Interest 847,105 1,707,760 -60,429  
e-miNY Crude Oil(NYM)
Sep23 230720 75.350 76.150 74.525 75.650 +0.350 13,020 1,370 -65  
Oct23 230720 75.075 75.950 74.375 75.425 +0.325 594 340 +69  
Nov23 230720 74.975 75.675 74.200 75.150 +0.300 15 38 +0  
Dec23 230720 74.800 75.375 73.950 74.850 +0.275 78 307 -4  
Jan24 230720 74.525 75.050 73.675 74.525 +0.250 0 28 +0  
Feb24 230720 74.025 74.400 73.900 74.175 +0.225 5 20 +0  
Mar24 230720 74.100 74.400 73.500 73.850 +0.200 7 13 +3  
Apr24 230720 73.200 73.600 73.200 73.525 +0.200 0 4 +0  
May24 230720 73.200 73.200 73.200 73.200 +0.200 0 2 +0  
Jun24 230720 73.000 73.000 72.250 72.875 +0.200 2 33 -2  
Total Volume and Open Interest 13,725 2,238 -2,121  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230720 264.34 267.36 261.84 266.44 +2.26 33,044 41,906 -2,907 Hover/Click
Sep23 230720 263.70 266.51 261.38 265.74 +2.19 59,466 78,471 +4,812 Hover/Click
Oct23 230720 262.60 265.37 260.49 264.68 +2.14 31,329 42,708 +478 Hover/Click
Nov23 230720 260.43 263.47 259.22 262.79 +2.05 17,110 35,113 +781 Hover/Click
Dec23 230720 258.38 261.28 256.80 260.60 +1.96 22,891 46,008 -1,240 Hover/Click
Jan24 230720 257.13 259.72 255.78 259.04 +1.91 4,673 16,337 +232 Hover/Click
Feb24 230720 255.23 257.63 254.28 257.20 +1.80 3,186 10,016 +564 Hover/Click
Mar24 230720 252.87 255.21 251.77 254.79 +1.64 3,113 14,902 +57 Hover/Click
Apr24 230720 251.32 251.92 249.28 251.78 +1.46 1,355 8,675 +112 Hover/Click
May24 230720 248.32 249.90 247.48 249.73 +1.33 646 4,000 +13 Hover/Click
Jun24 230720 246.61 248.91 245.58 248.16 +1.25 2,188 15,761 +396 Hover/Click
Jul24 230720 245.84 248.06 244.96 247.47 +1.19 244 2,015 +16 Hover/Click
Aug24 230720 247.01 247.01 247.01 247.01 +1.15 159 1,126 +4 Hover/Click
Sep24 230720 246.61 246.61 246.61 246.61 +1.13 44 1,828 +15 Hover/Click
Total Volume and Open Interest 180,595 334,970 +3,180  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230720 272.50 275.75 269.75 274.32 +2.27 52,901 52,843 -7,548 Hover/Click
Sep23 230720 268.02 270.87 265.39 269.67 +2.62 96,063 114,569 +1,823 Hover/Click
Oct23 230720 241.81 244.90 240.40 244.13 +2.51 49,124 68,064 +2,126 Hover/Click
Nov23 230720 232.86 235.43 231.45 234.92 +2.31 22,923 34,541 +2,798 Hover/Click
Dec23 230720 227.08 229.12 225.43 228.71 +2.05 20,284 32,898 +1,829 Hover/Click
Jan24 230720 223.69 225.90 222.46 225.55 +1.80 7,813 24,530 +473 Hover/Click
Feb24 230720 223.57 225.33 222.51 225.28 +1.75 4,416 10,511 +1,009 Hover/Click
Mar24 230720 224.75 226.33 223.31 226.27 +1.78 2,809 11,632 +198 Hover/Click
Apr24 230720 241.67 242.87 240.68 242.87 +1.62 506 5,018 +120 Hover/Click
May24 230720 240.96 242.22 240.08 242.22 +1.58 228 1,585 +31 Hover/Click
Total Volume and Open Interest 257,704 369,700 +3,016  
e-miNY RBOB Gasoline(NYM)
Aug23 230720 274.32 274.32 274.32 274.32 +2.27 0 2 +0  
Sep23 230720 269.67 269.67 269.67 269.67 +2.62        
Oct23 230720 244.13 244.13 244.13 244.13 +2.51        
Nov23 230720 234.92 234.92 234.92 234.92 +2.31        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230720 2.629 2.789 2.617 2.757 +0.154 102,069 68,091 -13,766 Hover/Click
Sep23 230720 2.611 2.759 2.599 2.731 +0.146 81,164 335,247 +4,356 Hover/Click
Oct23 230720 2.709 2.849 2.699 2.823 +0.139 36,008 110,851 +1,741 Hover/Click
Nov23 230720 3.089 3.204 3.085 3.190 +0.109 18,237 93,461 +168 Hover/Click
Dec23 230720 3.483 3.585 3.480 3.573 +0.087 12,570 52,172 +1,163 Hover/Click
Jan24 230720 3.708 3.791 3.703 3.782 +0.072 18,302 86,527 +1,130 Hover/Click
Feb24 230720 3.656 3.710 3.629 3.697 +0.063 7,608 38,357 -234 Hover/Click
Mar24 230720 3.348 3.423 3.344 3.406 +0.061 8,771 71,592 -474 Hover/Click
Apr24 230720 3.074 3.142 3.071 3.129 +0.056 11,567 64,962 -85 Hover/Click
May24 230720 3.060 3.126 3.058 3.114 +0.051 5,066 33,098 +497 Hover/Click
Jun24 230720 3.172 3.220 3.159 3.206 +0.046 2,450 15,707 -15 Hover/Click
Jul24 230720 3.283 3.326 3.270 3.311 +0.039 3,511 14,762 +408 Hover/Click
Aug24 230720 3.328 3.369 3.318 3.355 +0.036 2,685 13,503 +18 Hover/Click
Sep24 230720 3.303 3.338 3.286 3.326 +0.038 2,057 13,157 +417 Hover/Click
Oct24 230720 3.378 3.416 3.361 3.403 +0.040 4,198 37,689 -369 Hover/Click
Nov24 230720 3.743 3.750 3.720 3.735 +0.033 1,732 13,772 -715 Hover/Click
Total Volume and Open Interest 328,128 1,231,086 -3,210  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230720 79.33 80.27 78.66 79.64 +0.18 311,439 291,352 -29,079 Hover/Click
Oct23 230720 79.22 80.16 78.58 79.52 +0.17 256,619 454,632 +16,514 Hover/Click
Nov23 230720 78.98 79.91 78.38 79.27 +0.16 126,791 276,456 +5,634 Hover/Click
Dec23 230720 78.70 79.62 78.13 78.99 +0.16 148,622 293,936 -6,874 Hover/Click
Jan24 230720 78.42 79.29 77.87 78.68 +0.16 41,596 116,195 +4,501 Hover/Click
Feb24 230720 78.07 78.95 77.59 78.35 +0.16 22,554 95,021 +1,425 Hover/Click
Mar24 230720 77.85 78.59 77.28 78.03 +0.16 20,506 91,059 +1,473 Hover/Click
Apr24 230720 77.56 78.30 77.00 77.74 +0.17 7,843 34,797 +355 Hover/Click
May24 230720 77.46 77.94 76.74 77.46 +0.16 5,413 34,392 +861 Hover/Click
Jun24 230720 77.02 77.72 76.44 77.19 +0.16 28,017 109,616 +849 Hover/Click
Jul24 230720 76.77 77.39 76.34 76.90 +0.15 1,580 20,866 +287 Hover/Click
Aug24 230720 76.71 77.10 76.16 76.62 +0.15 2,019 18,224 +237 Hover/Click
Sep24 230720 76.61 76.61 76.05 76.35 +0.14 2,720 28,959 -144 Hover/Click
Oct24 230720 76.25 76.45 76.07 76.08 +0.13 553 14,577 +65 Hover/Click
Total Volume and Open Interest 1,015,600 2,238,981 -3,757  
Gas Oil(ICE) Weekly Monthly
Aug23 230720 768.75 778.00 763.75 768.75 -7.50 77,563 134,239 -1,528 Hover/Click
Sep23 230720 763.75 773.00 758.75 763.75 -6.75 89,501 136,493 +7,298 Hover/Click
Oct23 230720 759.25 768.50 755.00 759.75 -6.75 56,301 97,213 -758 Hover/Click
Nov23 230720 751.25 759.50 747.00 751.25 -6.50 28,697 53,728 -864 Hover/Click
Dec23 230720 739.50 748.00 735.25 740.00 -6.00 51,270 97,548 -4,125 Hover/Click
Jan24 230720 734.50 742.50 731.50 735.00 -5.75 10,442 31,397 -236 Hover/Click
Feb24 230720 728.25 738.00 726.50 730.75 -5.50 3,925 22,389 +972 Hover/Click
Mar24 230720 724.75 732.75 723.00 726.50 -5.25 6,681 33,648 +28 Hover/Click
Apr24 230720 720.75 727.50 719.00 722.25 -5.25 1,291 13,241 +256 Hover/Click
May24 230720 717.50 724.75 716.75 719.00 -5.00 900 8,473 +61 Hover/Click
Total Volume and Open Interest 338,144 728,965 +858  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230720 75.15 76.16 74.52 75.65 +0.36 67,713 102,337 +2,207 Hover/Click
Oct23 230720 75.08 75.95 74.41 75.43 +0.32 67,716 78,454 -1,221 Hover/Click
Nov23 230720 74.85 75.69 74.20 75.16 +0.30 38,013 34,223 +308 Hover/Click
Dec23 230720 74.56 75.37 73.94 74.84 +0.27 29,027 92,611 -1,079 Hover/Click
Jan24 230720 74.38 74.97 73.68 74.52 +0.25 9,324 14,683 +180 Hover/Click
Feb24 230720 74.39 74.60 73.79 74.18 +0.22 2,628 8,541 -31 Hover/Click
Mar24 230720 74.13 74.26 73.48 73.86 +0.22 2,401 14,277 +567 Hover/Click
Apr24 230720 73.40 73.53 73.40 73.53 +0.21 437 6,610 -30 Hover/Click
May24 230720 73.21 73.21 73.21 73.21 +0.21 578 4,480 +3 Hover/Click
Jun24 230720 72.91 72.91 72.88 72.88 +0.21 5,297 38,041 -240 Hover/Click
Jul24 230720 72.52 72.52 72.52 72.52 +0.20 214 5,006 +49 Hover/Click
Aug24 230720 72.18 72.18 72.18 72.18 +0.19 9 4,497 +8 Hover/Click
Sep24 230720 71.84 71.84 71.84 71.84 +0.18 94 9,778 +71 Hover/Click
Oct24 230720 71.54 71.54 71.54 71.54 +0.18 0 2,036 +0 Hover/Click
Nov24 230720 71.25 71.25 71.25 71.25 +0.16 0 3,058 +0 Hover/Click
Dec24 230720 71.02 71.02 70.96 70.96 +0.14 4,227 42,334 -3 Hover/Click
Total Volume and Open Interest 228,380 507,557 -20,346  
US Dollar Index(ICE) Weekly Monthly
Sep23 230720 99.965 100.685 99.745 100.598 +0.610 13,466 39,467 -1,091 Hover/Click
Dec23 230720 99.620 100.310 99.440 100.283 +0.605 31 488 +5 Hover/Click
Mar24 230720 99.160 99.927 99.160 99.927 +0.605 1 3 -1 Hover/Click
Total Volume and Open Interest 13,498 39,958 -1,087  
Australian Dollar(CME) Weekly Monthly
Sep23 230720 67.86 68.60 67.79 67.94 +0.04 81,515 146,248 -828 Hover/Click
Dec23 230720 67.99 68.77 67.98 68.11 +0.02 97 977 +15 Hover/Click
Mar24 230720 68.24 68.89 68.24 68.24 unch 0 90 +0 Hover/Click
Total Volume and Open Interest 81,802 147,678 -914  
British Pound(CME) Weekly Monthly
Sep23 230720 129.40 129.68 128.43 128.61 -0.71 134,937 243,936 -9,416 Hover/Click
Dec23 230720 129.33 129.62 128.40 128.56 -0.71 293 11,127 +59 Hover/Click
Mar24 230720 128.48 129.21 128.48 128.48 -0.72 3 243 +0 Hover/Click
Total Volume and Open Interest 136,059 256,885 -8,881  
Canadian Dollar(CME) Weekly Monthly
Sep23 230720 76.04 76.29 75.85 75.95 -0.10 47,862 143,918 +2,369 Hover/Click
Dec23 230720 76.20 76.36 75.94 76.04 -0.10 202 3,527 +14 Hover/Click
Mar24 230720 76.22 76.44 76.12 76.12 -0.10 84 331 +11 Hover/Click
Jun24 230720 76.14 76.47 76.06 76.14 -0.10 0 74 +0 Hover/Click
Total Volume and Open Interest 48,157 148,065 +2,389  
Japanese Yen(CME) Weekly Monthly
Sep23 230720 72.27 72.54 71.82 71.97 -0.33 162,280 226,136 -3,086 Hover/Click
Dec23 230720 73.35 73.57 72.88 73.02 -0.34 185 1,144 +56 Hover/Click
Mar24 230720 74.13 74.59 74.13 74.13 -0.34 1 52 -1 Hover/Click
Total Volume and Open Interest 163,077 227,920 -3,012  
Swiss Franc(CME) Weekly Monthly
Sep23 230720 117.19 117.53 115.86 116.02 -1.17 16,669 43,352 +773 Hover/Click
Dec23 230720 118.39 118.63 117.00 117.17 -1.16 40 376 +0 Hover/Click
Mar24 230720 118.31 119.77 118.20 118.31 -1.19 2 128 +0 Hover/Click
Total Volume and Open Interest 16,715 43,988 +775  
EuroFX(CME) Weekly Monthly
Sep23 230720 112.36 112.62 111.51 111.58 -0.78 189,013 769,003 +1,410 Hover/Click
Dec23 230720 112.81 113.09 112.00 112.06 -0.78 2,279 9,319 -352 Hover/Click
Mar24 230720 112.95 113.50 112.59 112.60 -0.77 4 1,704 +4 Hover/Click
Total Volume and Open Interest 192,636 784,540 +1,408  
Mexican Peso(CME) Weekly Monthly
Sep23 230720 591.50 592.13 584.75 585.50 -5.13 25,370 237,681 -254 Hover/Click
Dec23 230720 576.25 581.38 575.25 575.63 -5.00 5 33 +0 Hover/Click
Total Volume and Open Interest 25,378 237,751 -255  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230720 62.6200 63.0700 62.1300 62.2500 -0.3200 36,019 39,777 +403 Hover/Click
Dec23 230720 62.2000 63.0400 62.1500 62.2400 -0.3100 11 33 +6 Hover/Click
Total Volume and Open Interest 36,030 39,811 +409  
Brazilian Real(CME) Weekly Monthly
Aug23 230720 208.80 209.80 207.45 207.70 -0.80 6,025 44,712 -662  
Sep23 230720 207.60 208.00 206.25 206.50 -0.75 158 2,791 +58 Hover/Click
Oct23 230720 205.65 207.00 205.45 205.65 -0.80 2 36 -2  
Nov23 230720 204.80 204.80 204.80 204.80 -0.95        
Total Volume and Open Interest 6,185 47,540 -606  
Bitcoin RR(CME) Weekly Monthly
Jul23 230720 29955 30515 29560 29765 -340 5,138 10,060 -401 Hover/Click
Aug23 230720 30265 30785 29860 30085 -295 870 4,879 +232 Hover/Click
Sep23 230720 30505 31060 30225 30425 -260 114 243 +36 Hover/Click
Oct23 230720 30700 31305 30500 30700 -245 0 10 +0 Hover/Click
Nov23 230720 30930 31505 30775 30930 -225 0 7 +0 Hover/Click
Total Volume and Open Interest 6,133 15,330 -125  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230720 127~170 127~200 125~290 126~060 -1~160 351,095 1,252,417 +4,698 Hover/Click
Dec23 230720 127~230 127~230 126~070 126~150 -1~150 60 324 +37 Hover/Click
Mar24 230720 126~170 126~170 126~170 126~170 -1~150       Hover/Click
Total Volume and Open Interest 351,155 1,252,741 +4,735  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230720 112~285 112~310 112~000 112~045 -0~275 1,349,143 4,758,865 +18,710 Hover/Click
Dec23 230720 113~180 113~185 112~195 112~240 -0~285 3,790 9,479 +2,979 Hover/Click
Mar24 230720 113~125 113~125 113~125 113~125 -0~285 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230720 107~226 107~244 107~034 107~074 -0~180 977,920 5,333,173 -508 Hover/Click
Dec23 230720 108~054 108~054 107~240 107~276 -0~186 1,566 1,659 +1,360 Hover/Click
Mar24 230720 108~162 108~162 108~162 108~162 -0~186       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230720 101~275 101~281 101~204 101~232 -0~050 505,331 3,620,285 -34,485 Hover/Click
Dec23 230720 102~151 102~151 102~065 102~102 -0~047 2 215 +1 Hover/Click
Mar24 230720 102~302 102~302 102~302 102~302 -0~047 0 2 +0 Hover/Click
Total Volume and Open Interest 505,333 3,620,502 -34,484  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230720 94.600 94.605 94.580 94.590 -0.015 170,467 1,117,904 -937  
Dec23 230720 94.670 94.680 94.615 94.640 -0.040 303,494 1,332,531 +7,736  
Mar24 230720 94.980 94.995 94.880 94.925 -0.070 245,882 840,564 +4,017  
Jun24 230720 95.370 95.385 95.240 95.295 -0.095 231,169 778,835 -4,800  
Sep24 230720 95.790 95.800 95.635 95.700 -0.110 179,018 741,741 +2,990  
Dec24 230720 96.130 96.150 95.970 96.035 -0.120 211,934 743,844 -5,214  
Mar25 230720 96.385 96.400 96.210 96.275 -0.135 109,265 551,246 -4,414  
Jun25 230720 96.550 96.560 96.365 96.425 -0.150 105,488 455,608 -1,350  
Sep25 230720 96.655 96.660 96.465 96.515 -0.160 78,709 402,591 +1,705  
Dec25 230720 96.725 96.735 96.540 96.580 -0.165 71,156 324,788 -183  
Mar26 230720 96.780 96.785 96.595 96.630 -0.165 46,221 236,129 +217  
Jun26 230720 96.815 96.820 96.635 96.665 -0.165 51,629 174,008 +1,386  
Sep26 230720 96.835 96.840 96.660 96.685 -0.165 24,818 146,148 -531  
Dec26 230720 96.840 96.845 96.675 96.690 -0.165 26,404 173,737 +1,320  
Mar27 230720 96.840 96.845 96.680 96.695 -0.160 21,785 116,779 +3,035  
Jun27 230720 96.830 96.835 96.675 96.690 -0.150 26,112 121,885 +3,688  
Sep27 230720 96.800 96.810 96.655 96.665 -0.150 16,248 83,016 +1,214  
Dec27 230720 96.765 96.765 96.620 96.630 -0.145 19,400 136,895 +2,733  
Total Volume and Open Interest 583,274 1,576,201 -34,971  
Ultra T-Bond(CBOT)
Sep23 230720 136~10 136~14 134~08 134~22 -1~24 201,058 1,511,038 -2,679  
Dec23 230720 136~23 136~23 136~17 136~23 -1~24 1 27 +0  
Mar24 230720 137~29 137~29 137~29 137~29 -1~24        
Total Volume and Open Interest 201,059 1,511,065 -2,679  
Ultra 10-Yr T-Note(CBOT)
Sep23 230720 119~000 119~030 117~265 118~005 -1~030 310,591 1,742,912 -904  
Dec23 230720 118~150 118~150 118~150 118~150 -1~025 1 1 +1  
Mar24 230720 118~080 118~080 118~080 118~080 -1~025        
Total Volume and Open Interest 310,592 1,742,913 -903  
30 Day Federal Funds(CBOT)
Jul23 230720 94.885 94.885 94.882 94.885 +0.003 14,934 320,176 -2,008  
Aug23 230720 94.685 94.685 94.680 94.685 unch 22,863 382,806 +3,510  
Sep23 230720 94.670 94.670 94.665 94.670 unch 5,627 64,781 +93  
Oct23 230720 94.650 94.650 94.635 94.640 -0.010 31,941 254,198 +2,588  
Nov23 230720 94.600 94.600 94.570 94.585 -0.015 33,006 232,255 +689  
Dec23 230720 94.635 94.635 94.600 94.610 -0.025 10,917 56,881 +796  
Total Volume and Open Interest 181,081 1,601,511 +13,673  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230720 147.90 147.94 147.72 147.84 -0.03 3,198 17,465 +959 Hover/Click
Dec23 230720 147.74 147.74 147.74 147.74 -0.03 0 1 +0 Hover/Click
Mar24 230720 147.74 147.74 147.74 147.74 -0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230720 138.00 138.16 136.00 136.50 -1.18 101,943 205,583 +7,226  
Dec23 230720 137.36 137.60 136.04 136.38 -1.20 59 78 +41  
Mar24 230720 136.00 136.00 136.00 136.00 -0.96        
Total Volume and Open Interest 102,002 205,661 +7,267  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230720 133.85 133.87 132.83 133.01 -0.69 777,511 1,036,087 -186,893 Hover/Click
Dec23 230720 133.08 133.08 132.38 132.49 -0.68 13 149 -6 Hover/Click
Mar24 230720 132.49 132.49 132.49 132.49 -0.69       Hover/Click
Total Volume and Open Interest 777,524 1,036,236 -186,899  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230720 116.09 116.09 115.58 115.64 -0.38 679,575 1,412,127 +28,787 Hover/Click
Dec23 230720 117.04 117.04 117.04 117.04 -0.38 6 9 +1 Hover/Click
Mar24 230720 116.64 116.64 116.64 116.64 -0.38       Hover/Click
Total Volume and Open Interest 679,581 1,412,136 +28,788  
Euro-Schatz(EUREX)
Sep23 230720 105.01 105.03 104.86 104.89 -0.13 574,829 1,644,674 -193,723  
Dec23 230720 105.21 105.21 105.21 105.21 -0.13 12 17 +0  
Mar24 230720 104.71 104.71 104.71 104.71 -0.14        
Total Volume and Open Interest 574,841 1,644,691 -193,723  
3-Mth Euribor(EUREX)
Sep23 230720 96.110 96.110 96.110 96.110 -0.010 0 69 +0  
Dec23 230720 96.040 96.040 96.040 96.040 -0.030 0 19 +0  
Mar24 230720 96.090 96.090 96.090 96.090 -0.050 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230720 97~14 97~20 96~12 96~19 -0~24 283,032 531,594 +13,104 Hover/Click
Dec23 230720 97~15 97~15 96~25 96~25 -1~01 11 12 +11 Hover/Click
Total Volume and Open Interest 283,043 531,606 +13,115  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230720 96.115 96.115 96.100 96.105 -0.015 110,615 581,873 -6,985  
Dec23 230720 96.060 96.060 96.025 96.040 -0.025 139,251 489,844 -512  
Mar24 230720 96.130 96.130 96.080 96.085 -0.050 127,083 483,651 -3,485  
Total Volume and Open Interest 1,046,529 3,653,096 -2,012  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230720 95.63 95.63 95.52 95.54 -0.08 43,854 236,021 +10,040  
Dec23 230720 95.51 95.52 95.36 95.39 -0.11 29,173 199,227 +882  
Mar24 230720 95.48 95.50 95.33 95.36 -0.12 15,064 145,382 +1,282  
Jun24 230720 95.53 95.55 95.38 95.41 -0.12 13,717 120,343 +2,198  
Sep24 230720 95.66 95.68 95.52 95.55 -0.11 8,083 99,231 -602  
Dec24 230720 95.83 95.83 95.68 95.72 -0.11 5,814 68,210 -914  
Mar25 230720 95.99 95.99 95.83 95.86 -0.12 2,496 38,597 +280  
Jun25 230720 96.11 96.11 95.96 95.99 -0.11 1,472 26,087 -913  
Sep25 230720 96.17 96.17 96.05 96.08 -0.11 181 1,250 -91  
Dec25 230720 96.22 96.22 96.10 96.14 -0.09 88 1,318 -88  
Total Volume and Open Interest 120,024 936,653 +12,002  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230720 96.15 96.16 96.02 96.06 -0.08 152,425 1,027,508 +16,397  
Dec23 230720 96.06 96.06 96.06 96.06 -0.08        
Total Volume and Open Interest 152,425 1,027,508 +16,397  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230720 96.22 96.24 96.07 96.10 -0.12 150,616 802,170 +22,830  
Dec23 230720 96.10 96.10 96.10 96.10 -0.12        
Total Volume and Open Interest 150,616 802,170 +22,830  
Gold(CMX) Weekly Monthly
Aug23 230720 1980.0 1989.8 1967.7 1970.9 -9.9 159,409 196,112 -10,888 Hover/Click
Oct23 230720 1998.7 2008.5 1987.1 1990.2 -9.7 3,727 20,529 +660 Hover/Click
Dec23 230720 2019.0 2028.6 2006.5 2009.8 -9.8 29,877 246,571 +11,949 Hover/Click
Feb24 230720 2038.0 2047.9 2028.4 2030.2 -9.8 1,605 11,237 +273 Hover/Click
Apr24 230720 2065.3 2065.3 2048.7 2049.7 -9.9 268 5,099 +26 Hover/Click
Jun24 230720 2082.2 2082.2 2068.0 2068.6 -10.0 226 2,346 +3 Hover/Click
Aug24 230720 2085.6 2086.1 2085.4 2086.1 -10.0 29 458 -2 Hover/Click
Oct24 230720 2101.9 2101.9 2101.9 2101.9 -9.9 13 44 +0 Hover/Click
Dec24 230720 2128.0 2128.0 2116.9 2116.9 -9.9 1 815 +0 Hover/Click
Feb25 230720 2132.5 2132.5 2132.5 2132.5 -9.9       Hover/Click
Apr25 230720 2151.6 2151.6 2151.6 2151.6 -9.9       Hover/Click
Jun25 230720 2158.4 2158.4 2158.4 2158.4 -9.9 0 290 +0 Hover/Click
Total Volume and Open Interest 195,309 484,097 +1,993  
Silver(CMX) Weekly Monthly
Jul23 230720 2528.0 2528.0 2480.5 2480.5 -41.4 7 55 -764 Hover/Click
Sep23 230720 2534.5 2547.5 2489.5 2496.2 -42.5 43,189 127,435 +2,552 Hover/Click
Dec23 230720 2568.0 2582.0 2524.5 2531.0 -42.6 2,235 17,420 +466 Hover/Click
Mar24 230720 2605.5 2610.0 2566.5 2567.1 -42.5 900 3,246 +579 Hover/Click
May24 230720 2589.0 2589.0 2589.0 2589.0 -42.5 10 346 -1 Hover/Click
Jul24 230720 2611.4 2611.4 2611.4 2611.4 -42.1 1 262 +0 Hover/Click
Sep24 230720 2633.2 2633.2 2633.2 2633.2 -41.6 0 12 +0 Hover/Click
Total Volume and Open Interest 46,487 149,808 +2,945  
Platinum(NYMEX) Weekly Monthly
Jul23 230720 954.7 954.7 954.7 954.7 -20.7       Hover/Click
Oct23 230720 983.1 987.0 961.6 964.1 -20.7 14,305 61,323 -1,404 Hover/Click
Jan24 230720 988.6 991.6 968.5 970.2 -20.5 191 2,839 +64 Hover/Click
Apr24 230720 986.0 996.6 975.4 975.8 -20.2 17 280 -1 Hover/Click
Total Volume and Open Interest 14,520 64,495 -1,339  
Palladium(NYMEX) Weekly Monthly
Sep23 230720 1303.50 1310.00 1262.00 1275.30 -32.10 1,989 14,839 -135 Hover/Click
Dec23 230720 1313.00 1316.00 1278.00 1287.10 -31.00 145 1,009 +56 Hover/Click
Mar24 230720 1298.80 1298.80 1298.80 1298.80 -31.00 0 88 +0 Hover/Click
Total Volume and Open Interest 2,134 15,938 -79  
Copper(CMX) Weekly Monthly
Jul23 230720 382.55 387.30 381.20 381.75 +1.80 510 1,069 -185 Hover/Click
Sep23 230720 381.55 388.85 381.10 383.45 +2.05 55,187 119,251 +574 Hover/Click
Dec23 230720 383.30 390.60 383.10 385.55 +2.15 7,523 57,714 +249 Hover/Click
Mar24 230720 385.60 391.60 385.60 386.80 +2.35 3,419 25,595 +318 Hover/Click
May24 230720 385.60 391.90 385.60 387.50 +2.55 854 5,028 +198 Hover/Click
Total Volume and Open Interest 67,896 218,019 +1,157  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230720 35237 35549 35192 35401 +148 167,588 102,977 +1,058 Hover/Click
Dec23 230720 35524 35868 35520 35724 +154 108 346 +10 Hover/Click
Mar24 230720 35934 36059 35934 35934 +148 2 10 +0 Hover/Click
Jun24 230720 35991 36011 35991 35991 +161 0 2 +0 Hover/Click
Total Volume and Open Interest 167,698 103,335 +1,068  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230720 35248 35548 35187 35401 +148 71,119 24,006 +561 Hover/Click
Dec23 230720 35558 35866 35524 35724 +154 370 596 +19 Hover/Click
Mar24 230720 35982 36047 35934 35934 +148 0 4 +0 Hover/Click
Jun24 230720 35991 36028 35991 35991 +161       Hover/Click
Total Volume and Open Interest 71,489 24,606 +580  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230720 4593.25 4594.25 4557.25 4565.50 -31.50 1,538,747 2,243,680 -16,237 Hover/Click
Dec23 230720 4640.00 4644.00 4607.75 4615.50 -32.00 1,379 15,843 +511 Hover/Click
Mar24 230720 4691.25 4695.00 4661.25 4668.25 -31.50 57 2,230 +15 Hover/Click
Jun24 230720 4719.00 4719.00 4719.00 4719.00 -31.25 6 1,255 +0 Hover/Click
Total Volume and Open Interest 1,540,190 2,264,966 -15,711  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230720 4594.00 4594.75 4557.00 4565.50 -31.50 736,591 208,956 -209 Hover/Click
Dec23 230720 4646.75 4646.75 4607.50 4615.50 -32.00 1,511 2,221 -10 Hover/Click
Mar24 230720 4683.25 4695.50 4662.00 4668.25 -31.50 81 279 +22 Hover/Click
Jun24 230720 4719.00 4719.00 4719.00 4719.00 -31.25 0 41 +0 Hover/Click
Total Volume and Open Interest 738,184 211,500 -196  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230720 15922.75 15925.75 15547.00 15592.25 -367.00 682,279 261,813 +4,657 Hover/Click
Dec23 230720 16119.75 16123.25 15745.00 15788.00 -370.75 1,265 6,783 -37 Hover/Click
Mar24 230720 16000.00 16000.00 15972.25 15980.00 -370.00 13 18 +1 Hover/Click
Total Volume and Open Interest 683,557 268,740 +4,621  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230720 15925.75 15925.75 15547.50 15592.25 -367.00 1,093,845 125,867 -14,747 Hover/Click
Dec23 230720 16130.00 16145.00 15744.25 15788.00 -370.75 3,232 2,868 +75 Hover/Click
Mar24 230720 16250.00 16286.00 15975.00 15980.00 -370.00 11 56 +4 Hover/Click
Total Volume and Open Interest 1,097,090 128,825 -14,666  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230720 2742.70 2754.70 2718.50 2729.00 -15.50 9,879 38,186 -210 Hover/Click
Dec23 230720 2744.90 2769.50 2744.90 2744.90 -14.70       Hover/Click
Mar24 230720 2765.20 2765.20 2765.20 2765.20 -14.10       Hover/Click
Total Volume and Open Interest 9,879 38,186 -210  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230720 15.86 16.12 15.60 15.85 -0.06 69,052 210,789 -3,941  
Sep23 230720 17.33 17.57 17.15 17.27 -0.08 40,609 84,657 +5,997  
Oct23 230720 17.92 18.18 17.80 17.95 -0.01 13,205 38,267 +4,319  
Total Volume and Open Interest 142,331 396,234 -42,702  
S & P 600(CME)
Sep23 230720 1266.80 1266.80 1264.90 1266.80 -10.00 10 0 +0  
Dec23 230720 1276.30 1276.30 1276.30 1276.30 -10.10        
Total Volume and Open Interest 10      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230720 1998.10 2007.00 1971.10 1980.10 -17.20 166,867 523,316 -822 Hover/Click
Dec23 230720 2017.40 2026.30 1992.00 2000.10 -17.10 27 1,970 +1 Hover/Click
Mar24 230720 2015.30 2042.60 2012.90 2018.50 -18.10 7 9 +6 Hover/Click
Total Volume and Open Interest 166,901 525,295 -815  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230720 1997.00 2007.20 1971.20 1980.10 -17.20 67,259 20,902 +1,028 Hover/Click
Dec23 230720 2016.20 2025.70 1992.40 2000.10 -17.10 127 431 +11 Hover/Click
Mar24 230720 2018.50 2018.50 2018.50 2018.50 -18.10 0 2 +0 Hover/Click
Total Volume and Open Interest 67,386 21,337 +1,039  
Nikkei 225(CME)
Sep23 230720 32900 32920 32280 32370 -555 7,268 15,928 -76  
Dec23 230720 32600 32600 32190 32275 -560 15 46 +5  
Total Volume and Open Interest 7,283 15,974 -71  
Nikkei 225(SGX) Weekly Monthly
Sep23 230720 32990 33045 32385 32400 -610 41,381 121,859 +2,063  
Dec23 230720 32725 32725 32175 32175 -610 149 9,372 +47  
Mar24 230720 32110 32110 32110 32110 -605 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230720 33035 33050 32410 32410 -570 810,852 399,092 -12,340  
Dec23 230720 32790 32810 32180 32180 -570 15,827 15,776 -67  
Mar24 230720 32720 32730 32110 32110 -560 1,401 3,534 -261  
Total Volume and Open Interest 870,063 465,603 -11,078  
Nikkei 225(JPX)
Sep23 230720 33040 33040 32410 32410 -570 49,785 199,902 +41  
Dec23 230720 32800 32810 32180 32180 -570 372 41,472 -19  
Mar24 230720 32650 32680 32110 32110 -560 6 4,562 +0  
Total Volume and Open Interest 50,163 291,772 -26  
Nikkei 225(CME) Yen
Sep23 230720 32855 32875 32235 32330 -550 30,630 50,890 -476  
Dec23 230720 32135 32135 32025 32100 -550 0 18 +0  
Mar24 230720 32050 32050 32050 32050 -550        
Total Volume and Open Interest 30,633 50,911 -476  
Nikkei 225(CME) e-Mini Yen
Sep23 230720 32330 32330 32330 32330 -550        
Dec23 230720 32100 32100 32100 32100 -550        
Mar24 230720 32050 32050 32050 32050 -550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230720 7331.5 7400.0 7302.5 7386.5 +56.5 100,559 182,714 -20,977  
Aug23 230720 7358.0 7420.5 7321.5 7406.5 +56.5 72,451 118,127 +72,911  
Sep23 230720 7425.0 7427.0 7418.5 7427.0 +56.0 3 5,730 +327  
Dec23 230720 7479.5 7479.5 7479.5 7479.5 +57.0        
Mar24 230720 7547.0 7547.0 7547.0 7547.0 +59.5        
Jun24 230720 7457.0 7457.0 7457.0 7457.0 +60.5        
Total Volume and Open Interest 173,013 306,572 +52,261  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230720 18917 19248 18898 18954 +46 132,052 114,606 +8,381  
Aug23 230720 18989 19270 18943 18999 +51 3,275 5,523 +2,250  
Sep23 230720 18975 19288 18950 18992 +47 206 4,258 +22  
Total Volume and Open Interest 135,597 134,639 +10,657  
DAX(EUREX) Weekly Monthly
Sep23 230720 16199.0 16330.0 16142.0 16298.0 +74.0 49,839 69,741 +2,447  
Dec23 230720 16454.0 16454.0 16454.0 16454.0 +76.0 9 88 +1  
Mar24 230720 16622.0 16622.0 16622.0 16622.0 +79.0        
Total Volume and Open Interest 49,848 69,829 +2,448  
Mini-DAX(EUREX)
Sep23 230720 16190.0 16331.0 16142.0 16298.0 +74.0 42,328 10,333 +767  
Dec23 230720 16352.0 16454.0 16323.0 16454.0 +76.0 36 64 -4  
Mar24 230720 16622.0 16622.0 16622.0 16622.0 +79.0 0 1 +0  
Total Volume and Open Interest 42,364 10,398 +763  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230720 4376 4402 4361 4395 +8 638,182 3,042,031 +6,037  
Dec23 230720 4395 4423 4395 4423 +7 16 73,817 -262  
Mar24 230720 4455 4455 4455 4455 +7 0 14,396 +0  
Total Volume and Open Interest 638,198 3,146,455 +5,775  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230720 11157 11248 11114 11243 +86 23,598 140,739 -496  
Dec23 230720 11233 11278 11233 11278 +87 2 692 +0  
Mar24 230720 11230 11230 11230 11230 +88 0 94 +0  
Total Volume and Open Interest 23,600 141,525 -496  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230720 7565.00 7655.50 7565.00 7644.00 +49.50 133,970 558,895 -3,394  
Dec23 230720 7701.00 7708.50 7701.00 7708.50 +49.50 1 456 +1  
Mar24 230720 7756.50 7756.50 7756.50 7756.50 +49.50 0 7 +0  
Total Volume and Open Interest 133,971 559,616 -3,393  
SPI 200(SFE) Weekly Monthly
Sep23 230720 7289.0 7338.0 7265.0 7276.0 -8.0 36,371 246,703 +6,739  
Dec23 230720 7335.0 7380.0 7321.0 7321.0 -8.0 1 494 +0  
Mar24 230720 7254.0 7254.0 7254.0 7254.0 -8.0        
Total Volume and Open Interest 36,712 248,568 +7,038  
FTSE MIB(ISE)
Sep23 230720 28745.00 28945.00 28660.00 28896.00 +101.00 13,371 90,033 +1,971  
Dec23 230720 28890.00 28960.00 28780.00 28931.00 +99.00 14 606 +1  
Mar24 230720 28826.00 28826.00 28826.00 28826.00 +99.00        
Total Volume and Open Interest 13,385 90,639 +1,972  
KOSPI 200(KFE)
Sep23 230720 342.35 344.95 342.10 343.30 -1.10 196,717 288,620 +4,202  
Dec23 230720 344.45 346.70 344.00 345.25 -1.20 345 25,491 +30  
Mar24 230720 345.15 345.15 345.15 345.15 +0.15 0 14,593 +82  
Total Volume and Open Interest 197,062 349,876 +4,314  
GSCI(CME) Weekly Monthly
Aug23 230720 571.00 572.35 566.65 567.90 -4.05 5 571 +3  
Sep23 230720 570.40 570.40 570.40 570.40 -4.05        
Oct23 230720 572.90 572.90 572.90 572.90 +0.95        
Total Volume and Open Interest 5 571 +3  
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?