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 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230721 1491.75 1504.00 1485.00 1501.00 +6.00 28,198 53,254 -2,820 Hover/Click
Sep23 230721 1423.50 1432.75 1412.25 1429.00 +2.75 19,042 52,976 +1,873 Hover/Click
Nov23 230721 1401.25 1408.75 1385.25 1401.75 -3.00 105,837 311,603 +2,452 Hover/Click
Jan24 230721 1407.00 1415.00 1391.25 1408.25 -2.25 16,453 70,104 +181 Hover/Click
Mar24 230721 1395.25 1405.50 1383.25 1397.75 -1.50 15,603 84,950 +1,647 Hover/Click
May24 230721 1388.00 1399.00 1377.00 1391.50 -1.25 11,430 53,427 +2,355 Hover/Click
Jul24 230721 1381.25 1394.75 1372.50 1386.25 -1.50 3,395 26,717 +688 Hover/Click
Aug24 230721 1365.75 1369.00 1353.00 1361.75 -1.25 188 1,440 +16 Hover/Click
Sep24 230721 1312.75 1318.00 1307.50 1314.00 -2.25 98 1,065 +9 Hover/Click
Nov24 230721 1291.75 1302.75 1284.50 1294.25 -3.00 2,261 15,191 +81 Hover/Click
Jan25 230721 1289.25 1305.00 1289.00 1297.50 -2.75 63 210 +20 Hover/Click
Mar25 230721 1283.75 1283.75 1281.25 1283.75 -2.25 0 11 +0 Hover/Click
May25 230721 1274.50 1280.00 1273.75 1274.50 -1.75 0 943 +0 Hover/Click
Jul25 230721 1274.25 1276.75 1274.25 1276.75 -1.25 0 82 +0 Hover/Click
Total Volume and Open Interest 202,578 672,315 +6,508  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230721 440.00 444.00 434.30 442.80 +2.30 22,301 51,095 -3,030 Hover/Click
Sep23 230721 425.00 428.10 418.70 426.30 +0.70 18,580 74,595 +1,594 Hover/Click
Oct23 230721 412.30 413.90 405.70 411.50 -1.50 13,469 53,669 +3,042 Hover/Click
Dec23 230721 410.00 411.20 403.00 408.50 -2.10 49,021 193,505 +3,804 Hover/Click
Jan24 230721 406.50 407.30 399.80 403.70 -3.30 7,230 50,147 +1,344 Hover/Click
Mar24 230721 398.90 399.50 392.80 395.80 -3.40 3,435 29,943 +128 Hover/Click
May24 230721 391.70 394.10 388.00 390.80 -3.00 1,635 16,789 +295 Hover/Click
Jul24 230721 389.90 392.20 386.60 389.00 -3.10 584 8,746 +71 Hover/Click
Aug24 230721 386.00 386.90 382.00 384.50 -3.00 77 2,079 +11 Hover/Click
Sep24 230721 380.80 380.80 376.40 378.50 -3.30 47 1,728 +7 Hover/Click
Total Volume and Open Interest 116,522 486,025 +7,305  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230721 67.64 69.55 67.59 69.40 +1.76 31,842 58,249 -1,761 Hover/Click
Sep23 230721 64.70 66.31 64.69 66.02 +1.01 26,650 64,609 +1,560 Hover/Click
Oct23 230721 62.86 64.21 62.62 63.74 +0.57 13,223 49,636 -173 Hover/Click
Dec23 230721 62.23 63.37 61.73 62.80 +0.38 55,315 192,769 +1,203 Hover/Click
Jan24 230721 62.07 63.00 61.41 62.42 +0.31 10,146 45,859 -168 Hover/Click
Mar24 230721 61.60 62.55 60.97 61.96 +0.30 5,248 35,805 +88 Hover/Click
May24 230721 61.27 62.13 60.55 61.53 +0.33 3,183 20,619 +57 Hover/Click
Jul24 230721 60.77 61.64 60.08 61.09 +0.37 1,994 22,357 +463 Hover/Click
Aug24 230721 60.50 60.56 60.33 60.33 +0.31 220 2,182 +16 Hover/Click
Sep24 230721 59.25 59.80 58.83 59.48 +0.24 139 1,637 +49 Hover/Click
Total Volume and Open Interest 148,260 501,002 +1,399  
Canola(WCE) Weekly Monthly
Nov23 230721 841.1 845.7 820.1 825.8 -17.2 19,414 140,061 -438 Hover/Click
Jan24 230721 838.5 841.8 821.3 825.6 -14.2 7,328 44,586 +2,582 Hover/Click
Mar24 230721 832.0 835.6 819.4 821.5 -10.6 2,345 17,807 +480 Hover/Click
May24 230721 821.6 823.8 811.6 812.7 -8.1 624 6,941 +359 Hover/Click
Jul24 230721 807.7 810.2 801.1 802.4 -5.4 144 3,495 +60 Hover/Click
Nov24 230721 735.3 745.3 734.9 744.7 +4.9 96 2,059 +19 Hover/Click
Total Volume and Open Interest 29,951 215,002 +3,062  
Corn(CBOT) Weekly Monthly
Sep23 230721 536.50 538.75 522.50 527.00 -10.25 123,962 398,589 -3,938 Hover/Click
Dec23 230721 545.50 546.25 531.25 536.25 -10.00 196,636 576,124 +6,275 Hover/Click
Mar24 230721 556.75 557.00 542.25 547.50 -10.00 34,395 126,870 +134 Hover/Click
May24 230721 562.50 563.00 548.75 554.00 -9.75 10,253 42,716 +971 Hover/Click
Jul24 230721 564.25 565.00 551.00 556.25 -9.25 10,975 67,472 +284 Hover/Click
Sep24 230721 535.00 539.00 528.75 532.75 -7.25 1,459 12,767 +75 Hover/Click
Dec24 230721 534.75 535.25 525.50 528.50 -7.00 6,985 52,710 +1,624 Hover/Click
Mar25 230721 542.25 543.75 535.00 537.75 -6.75 33 1,507 +3 Hover/Click
May25 230721 542.25 542.25 540.50 542.25 -6.50 3 81 +1 Hover/Click
Jul25 230721 543.75 543.75 542.75 543.75 -6.50 3 194 +1 Hover/Click
Total Volume and Open Interest 384,807 1,281,484 +5,478  
Wheat(CBOT) Weekly Monthly
Sep23 230721 724.75 733.25 693.50 697.50 -29.50 136,382 141,840 -1,668 Hover/Click
Dec23 230721 743.25 752.25 714.00 717.75 -28.50 73,442 94,578 +2,488 Hover/Click
Mar24 230721 758.00 765.75 731.00 734.50 -26.00 18,718 35,800 +1,887 Hover/Click
May24 230721 761.75 769.75 737.50 741.25 -23.25 10,656 12,870 +267 Hover/Click
Jul24 230721 760.00 765.00 735.75 739.00 -21.75 7,712 16,171 -266 Hover/Click
Sep24 230721 762.75 767.25 739.50 742.75 -20.50 1,012 1,643 +65 Hover/Click
Total Volume and Open Interest 248,992 307,803 +3,009  
Wheat(KCBT) Weekly Monthly
Sep23 230721 872.00 878.00 842.00 860.25 -14.50 28,544 77,534 -958 Hover/Click
Dec23 230721 878.00 883.75 849.00 866.75 -14.00 19,572 57,371 +270 Hover/Click
Mar24 230721 873.50 877.00 845.25 861.25 -14.25 9,773 30,794 +623 Hover/Click
May24 230721 866.00 867.50 837.75 852.75 -14.50 1,489 4,037 +318 Hover/Click
Jul24 230721 835.25 835.25 810.50 819.00 -16.75 835 3,977 +141 Hover/Click
Sep24 230721 816.75 820.00 805.00 813.25 -15.25 128 980 +18 Hover/Click
Dec24 230721 820.75 825.25 809.00 814.75 -15.25 59 798 +11 Hover/Click
Total Volume and Open Interest 60,414 175,619 +432  
Wheat(MGE) Weekly Monthly
Sep23 230721 901.75 907.00 877.50 887.00 -15.00 8,127 31,033 -208 Hover/Click
Dec23 230721 912.00 917.50 887.75 896.50 -15.25 3,072 15,880 +60 Hover/Click
Mar24 230721 920.25 920.25 893.50 901.50 -16.25 661 4,025 +28 Hover/Click
May24 230721 902.00 902.00 889.25 897.00 -17.25 91 334 +33 Hover/Click
Jul24 230721 871.50 874.75 871.50 874.75 -15.75 43 146 -10 Hover/Click
Sep24 230721 833.50 833.50 833.50 833.50 -8.25 98 315 +33 Hover/Click
Total Volume and Open Interest 12,104 51,830 -60  
Oats(CBOT) Weekly Monthly
Sep23 230721 443.75 444.00 424.75 438.50 -5.25 126 1,285 +29 Hover/Click
Dec23 230721 458.50 461.00 438.75 455.25 -3.50 453 2,566 +111 Hover/Click
Mar24 230721 461.50 469.00 460.25 469.00 -0.75 27 310 -19 Hover/Click
May24 230721 474.00 475.75 474.00 475.75 +2.00 0 6 +0 Hover/Click
Total Volume and Open Interest 607 4,175 +121  
Rough Rice(CBOT) Weekly Monthly
Sep23 230721 15.86 15.90 15.74 15.90 +0.01 1,231 7,975 +535 Hover/Click
Nov23 230721 15.98 16.01 15.93 16.00 +0.04 155 1,145 +74 Hover/Click
Jan24 230721 16.11 16.14 16.10 16.14 +0.02 11 95 +7 Hover/Click
Mar24 230721 16.20 16.23 16.20 16.23 +0.02       Hover/Click
Total Volume and Open Interest 1,397 9,218 +616  
Live Cattle(CME) Weekly Monthly
Aug23 230721 180.900 181.235 179.535 180.035 -0.295 23,436 59,030 -3,696 Hover/Click
Oct23 230721 183.050 183.600 181.535 181.900 -0.850 34,834 146,804 +2,393 Hover/Click
Dec23 230721 186.400 186.900 185.000 185.185 -0.800 15,493 65,601 +223 Hover/Click
Feb24 230721 188.985 189.700 188.130 188.330 -0.520 10,781 34,341 -141 Hover/Click
Apr24 230721 191.000 191.580 190.300 190.535 -0.165 6,928 23,737 +24 Hover/Click
Jun24 230721 184.050 184.285 183.300 183.485 +0.035 5,605 17,903 +146 Hover/Click
Total Volume and Open Interest 98,915 352,394 -988  
Feeder Cattle(CME) Weekly Monthly
Aug23 230721 246.935 247.580 244.850 245.935 +0.835 9,604 19,659 -1,772 Hover/Click
Sep23 230721 249.750 250.650 247.985 249.285 +0.985 5,877 15,512 +610 Hover/Click
Oct23 230721 251.580 252.150 249.550 251.000 +1.170 3,265 8,769 -19 Hover/Click
Nov23 230721 251.500 252.250 249.830 251.250 +1.265 1,790 6,790 -212 Hover/Click
Jan24 230721 249.850 250.000 248.000 249.400 +1.365 1,256 6,132 +145 Hover/Click
Mar24 230721 250.650 250.650 248.580 249.850 +1.200 598 1,781 -44 Hover/Click
Apr24 230721 252.600 253.250 252.050 252.435 +0.900 167 873 +12 Hover/Click
Total Volume and Open Interest 22,627 60,215 -1,247  
Lean Hogs(CME) Weekly Monthly
Aug23 230721 101.180 101.880 100.400 100.680 +0.050 15,221 31,586 -1,470 Hover/Click
Oct23 230721 85.300 85.550 83.550 84.250 -0.480 21,479 77,614 +3,058 Hover/Click
Dec23 230721 77.400 77.700 76.450 76.830 -0.420 9,289 43,559 +549 Hover/Click
Feb24 230721 81.180 81.530 80.550 80.930 -0.270 4,892 24,463 +649 Hover/Click
Apr24 230721 85.600 85.600 84.680 85.150 -0.150 2,240 14,428 +248 Hover/Click
May24 230721 88.730 89.100 88.530 88.730 -0.250 20 653 +4  
Jun24 230721 95.600 95.600 94.680 95.130 -0.200 869 6,018 +238 Hover/Click
Jul24 230721 95.750 95.780 94.980 95.500 -0.250 269 1,220 +131 Hover/Click
Total Volume and Open Interest 54,452 200,828 +3,410  
Class III Milk(CME) Weekly Monthly
Jul23 230721 13.79 13.84 13.78 13.81 +0.04 250 7,245 +58 Hover/Click
Aug23 230721 16.43 17.00 16.30 16.71 +0.44 1,117 6,821 +52 Hover/Click
Sep23 230721 17.23 18.04 17.23 17.67 +0.54 615 4,893 +18 Hover/Click
Oct23 230721 18.00 18.60 17.97 18.22 +0.31 225 2,537 +66 Hover/Click
Nov23 230721 18.40 18.85 18.26 18.47 +0.15 74 1,807 -2 Hover/Click
Dec23 230721 18.25 18.70 18.16 18.38 +0.15 26 1,560 +9 Hover/Click
Jan24 230721 18.25 18.45 18.22 18.25 +0.04 37 552 +21 Hover/Click
Feb24 230721 18.25 18.42 18.18 18.18 +0.06 40 454 +22 Hover/Click
Mar24 230721 18.25 18.39 18.19 18.22 +0.02 44 448 +22 Hover/Click
Apr24 230721 18.25 18.35 18.15 18.15 +0.05 29 290 +3 Hover/Click
May24 230721 18.25 18.30 18.15 18.17 +0.02 19 281 +4 Hover/Click
Jun24 230721 18.30 18.36 18.16 18.18 +0.03 111 352 +61 Hover/Click
Jul24 230721 18.50 18.50 18.25 18.25 unch 2 113 +0 Hover/Click
Total Volume and Open Interest 2,741 27,801 +440  
Cocoa(ICE) Weekly Monthly
Sep23 230721 3368 3427 3360 3415 +27 18,330 149,834 +162 Hover/Click
Dec23 230721 3365 3419 3360 3404 +21 12,494 114,771 +1,472 Hover/Click
Mar24 230721 3348 3394 3335 3384 +24 3,216 56,778 -239 Hover/Click
May24 230721 3310 3366 3307 3357 +25 1,356 16,591 +265 Hover/Click
Jul24 230721 3291 3336 3291 3328 +26 523 10,651 +112 Hover/Click
Sep24 230721 3256 3298 3256 3294 +26 266 5,006 +19 Hover/Click
Dec24 230721 3246 3251 3246 3251 +26 52 1,706 -13 Hover/Click
Total Volume and Open Interest 36,254 355,663 +1,795  
Coffee "C"(ICE) Weekly Monthly
Sep23 230721 158.55 162.10 156.50 161.85 +3.80 19,005 89,745 +62 Hover/Click
Dec23 230721 158.80 161.80 156.75 161.55 +3.25 10,291 58,396 +869 Hover/Click
Mar24 230721 159.75 162.45 157.75 162.25 +3.00 4,222 24,348 +146 Hover/Click
May24 230721 161.05 163.50 159.00 163.30 +2.80 1,477 10,803 +103 Hover/Click
Jul24 230721 161.95 164.20 160.00 164.15 +2.65 516 5,110 -13 Hover/Click
Sep24 230721 163.05 165.15 161.85 165.15 +2.55 271 3,286 +11 Hover/Click
Total Volume and Open Interest 35,975 198,235 +1,252  
Orange Juice(ICE) Weekly Monthly
Sep23 230721 291.45 300.35 291.20 299.90 +9.55 558 7,774 +59 Hover/Click
Nov23 230721 277.00 287.00 277.00 284.15 +7.15 299 1,171 +104 Hover/Click
Jan24 230721 273.50 277.05 273.50 275.15 +7.05 166 556 +20 Hover/Click
Mar24 230721 259.50 260.70 259.50 260.70 +5.70 6 30 +5 Hover/Click
May24 230721 245.00 248.00 245.00 246.20 +1.20 0 7 +0 Hover/Click
Jul24 230721 239.90 239.90 239.90 239.90 +1.20       Hover/Click
Total Volume and Open Interest 1,029 9,538 +188  
Sugar #11(ICE) Weekly Monthly
Oct23 230721 24.55 25.10 24.34 25.01 +0.34 53,033 383,207 +2,896 Hover/Click
Mar24 230721 24.64 25.18 24.47 25.09 +0.34 24,689 223,146 +2,182 Hover/Click
May24 230721 23.16 23.65 23.06 23.59 +0.32 8,722 93,639 -556 Hover/Click
Jul24 230721 22.35 22.75 22.24 22.70 +0.28 7,092 94,401 +122 Hover/Click
Oct24 230721 21.80 22.12 21.70 22.09 +0.22 2,115 46,023 +646 Hover/Click
Mar25 230721 21.47 21.75 21.41 21.74 +0.20 671 24,587 -15 Hover/Click
May25 230721 20.13 20.30 20.04 20.28 +0.15 164 6,398 +27 Hover/Click
Jul25 230721 19.26 19.42 19.21 19.40 +0.13 223 7,582 +139 Hover/Click
Oct25 230721 19.01 19.11 18.97 19.09 +0.09 92 5,223 +10 Hover/Click
Total Volume and Open Interest 96,835 888,259 +5,465  
London Cocoa(LCE) Weekly Monthly
Sep23 230721 2540 2587 2534 2577 +14 6,142 83,306 -340 Hover/Click
Dec23 230721 2525 2572 2519 2562 +19 8,124 68,707 +1,257 Hover/Click
Mar24 230721 2482 2532 2480 2521 +19 4,382 110,085 -403 Hover/Click
May24 230721 2456 2494 2447 2486 +20 3,234 30,944 -352 Hover/Click
Jul24 230721 2415 2456 2415 2447 +19 1,033 18,994 +450 Hover/Click
Sep24 230721 2390 2431 2390 2421 +18 610 9,002 +333 Hover/Click
Dec24 230721 2371 2394 2371 2387 +19 94 6,185 +19 Hover/Click
Total Volume and Open Interest 23,619 328,687 +964  
London Sugar(LCE) Weekly Monthly
Oct23 230721 688.50 702.80 684.20 701.60 +12.70 5,856 37,727 +482 Hover/Click
Dec23 230721 680.20 693.90 676.30 692.70 +11.90 1,960 19,820 +378 Hover/Click
Mar24 230721 668.60 680.60 664.70 679.30 +9.80 1,140 11,203 +55 Hover/Click
May24 230721 654.30 663.30 651.00 662.50 +7.40 677 8,434 +218 Hover/Click
Aug24 230721 631.00 637.90 631.00 637.30 +5.50 110 2,976 -45 Hover/Click
Total Volume and Open Interest 9,880 84,648 +1,115  
Cotton(ICE) Weekly Monthly
Oct23 230721 86.88 86.90 84.25 85.08 -0.85 4 88 +1 Hover/Click
Dec23 230721 84.48 85.80 83.23 84.48 +0.17 22,751 126,790 +1,502 Hover/Click
Mar24 230721 84.40 85.60 83.26 84.43 +0.13 4,950 30,121 +232 Hover/Click
May24 230721 84.28 85.40 83.32 84.48 +0.27 1,494 8,041 +210 Hover/Click
Jul24 230721 83.95 84.88 83.10 84.27 +0.36 876 5,700 +148 Hover/Click
Oct24 230721 81.37 81.37 81.37 81.37 +0.27       Hover/Click
Total Volume and Open Interest 30,730 184,729 +2,585  
Crude Oil(NYM) Weekly Monthly
Sep23 230721 75.70 77.29 75.69 77.07 +1.42 340,962 382,192 -8,728 Hover/Click
Oct23 230721 75.45 76.98 75.45 76.78 +1.35 108,501 192,966 -8,184 Hover/Click
Nov23 230721 75.23 76.63 75.19 76.45 +1.29 64,181 115,215 +11,499 Hover/Click
Dec23 230721 74.91 76.25 74.87 76.07 +1.23 95,286 220,692 +5,395 Hover/Click
Jan24 230721 74.80 75.85 74.65 75.67 +1.15 24,888 68,388 -958 Hover/Click
Feb24 230721 74.31 75.44 74.30 75.28 +1.10 12,803 42,606 +1,312 Hover/Click
Mar24 230721 74.22 75.05 73.96 74.90 +1.04 12,986 65,389 -1,222 Hover/Click
Apr24 230721 74.02 74.63 73.76 74.53 +1.00 2,352 26,138 +101 Hover/Click
May24 230721 73.48 74.17 73.38 74.17 +0.96 1,795 23,563 -151 Hover/Click
Jun24 230721 72.95 73.94 72.91 73.80 +0.92 17,937 121,798 -507 Hover/Click
Jul24 230721 72.98 73.50 72.85 73.41 +0.89 565 22,697 +47 Hover/Click
Aug24 230721 73.04 73.04 73.04 73.04 +0.86 316 15,249 +98 Hover/Click
Sep24 230721 72.57 72.79 72.17 72.68 +0.84 3,859 38,877 -1,722 Hover/Click
Oct24 230721 72.25 72.34 71.73 72.34 +0.80 149 13,992 +11 Hover/Click
Nov24 230721 72.01 72.01 72.01 72.01 +0.76 288 17,821 +24 Hover/Click
Dec24 230721 70.98 71.83 70.98 71.70 +0.74 19,807 124,452 -2,374 Hover/Click
Total Volume and Open Interest 714,294 1,684,923 -22,837  
e-miNY Crude Oil(NYM)
Sep23 230721 75.675 77.300 75.675 77.075 +1.425 10,648 1,429 +59  
Oct23 230721 75.550 76.975 75.475 76.775 +1.350 494 358 +18  
Nov23 230721 75.700 76.600 75.500 76.450 +1.300 20 39 +1  
Dec23 230721 75.200 76.225 75.050 76.075 +1.225 88 307 +0  
Jan24 230721 75.600 75.800 75.600 75.675 +1.150 0 28 +0  
Feb24 230721 74.725 75.375 74.400 75.275 +1.100 10 19 -1  
Mar24 230721 73.925 74.900 73.925 74.900 +1.050 7 13 +0  
Apr24 230721 73.900 74.525 73.700 74.525 +1.000 2 4 +0  
May24 230721 74.175 74.175 74.175 74.175 +0.975 0 2 +0  
Jun24 230721 73.800 73.800 73.800 73.800 +0.925 5 34 +1  
Total Volume and Open Interest 11,275 2,317 +79  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230721 267.40 275.10 266.90 274.57 +8.13 29,646 36,561 -5,345 Hover/Click
Sep23 230721 266.43 274.35 266.11 273.80 +8.06 46,337 79,971 +1,500 Hover/Click
Oct23 230721 265.37 272.56 264.98 272.07 +7.39 19,548 43,035 +327 Hover/Click
Nov23 230721 263.65 270.04 263.11 269.53 +6.74 8,887 35,891 +778 Hover/Click
Dec23 230721 261.99 267.26 261.77 266.79 +6.19 10,369 45,693 -315 Hover/Click
Jan24 230721 260.72 265.17 260.72 264.76 +5.72 2,633 16,993 +656 Hover/Click
Feb24 230721 260.30 262.97 259.37 262.51 +5.31 2,014 10,032 +16 Hover/Click
Mar24 230721 257.66 260.23 256.75 259.75 +4.96 2,246 14,806 -96 Hover/Click
Apr24 230721 254.56 256.55 254.22 256.40 +4.62 978 8,792 +117 Hover/Click
May24 230721 252.58 254.03 252.58 254.03 +4.30 345 4,049 +49 Hover/Click
Jun24 230721 250.70 252.42 250.58 252.14 +3.98 599 15,814 +53 Hover/Click
Jul24 230721 249.68 251.40 249.68 251.15 +3.68 37 2,028 +13 Hover/Click
Aug24 230721 249.31 250.39 249.10 250.39 +3.38 29 1,125 -1 Hover/Click
Sep24 230721 248.50 249.70 248.39 249.70 +3.09 30 1,821 -7 Hover/Click
Total Volume and Open Interest 123,877 332,708 -2,262  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230721 275.86 280.52 274.38 280.18 +5.86 36,310 44,845 -7,998 Hover/Click
Sep23 230721 270.90 276.09 269.86 275.67 +6.00 76,104 116,096 +1,527 Hover/Click
Oct23 230721 244.76 249.75 244.21 249.55 +5.42 39,123 66,454 -1,610 Hover/Click
Nov23 230721 236.99 239.88 235.02 239.75 +4.83 19,388 34,252 -289 Hover/Click
Dec23 230721 229.03 232.97 228.66 232.91 +4.20 15,428 33,173 +275 Hover/Click
Jan24 230721 226.89 229.56 225.49 229.48 +3.93 5,899 25,674 +1,144 Hover/Click
Feb24 230721 227.08 229.15 225.88 229.14 +3.86 2,502 10,998 +487 Hover/Click
Mar24 230721 226.80 230.16 226.80 230.09 +3.82 1,470 11,913 +281 Hover/Click
Apr24 230721 244.52 246.42 244.01 246.42 +3.55 364 5,163 +145 Hover/Click
May24 230721 243.76 245.17 243.51 245.17 +2.95 192 1,616 +31 Hover/Click
Total Volume and Open Interest 197,597 363,898 -5,802  
e-miNY RBOB Gasoline(NYM)
Aug23 230721 280.20 280.20 280.18 280.18 +5.86 0 2 +0  
Sep23 230721 275.67 275.67 275.67 275.67 +6.00        
Oct23 230721 249.55 249.55 249.55 249.55 +5.42        
Nov23 230721 239.75 239.75 239.75 239.75 +4.83        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230721 2.744 2.786 2.687 2.713 -0.044 165,848 52,023 -16,068 Hover/Click
Sep23 230721 2.718 2.759 2.684 2.707 -0.024 147,712 335,655 +408 Hover/Click
Oct23 230721 2.816 2.853 2.786 2.809 -0.014 60,028 111,890 +1,039 Hover/Click
Nov23 230721 3.185 3.217 3.169 3.193 +0.003 31,817 94,105 +644 Hover/Click
Dec23 230721 3.570 3.613 3.563 3.595 +0.022 15,824 52,657 +485 Hover/Click
Jan24 230721 3.780 3.816 3.773 3.804 +0.022 20,142 87,360 +833 Hover/Click
Feb24 230721 3.711 3.726 3.692 3.716 +0.019 6,869 37,336 -1,021 Hover/Click
Mar24 230721 3.419 3.448 3.409 3.434 +0.028 8,838 71,982 +390 Hover/Click
Apr24 230721 3.144 3.167 3.132 3.148 +0.019 12,496 66,180 +1,218 Hover/Click
May24 230721 3.130 3.150 3.119 3.135 +0.021 5,216 33,718 +620 Hover/Click
Jun24 230721 3.223 3.243 3.211 3.228 +0.022 2,175 15,715 +8 Hover/Click
Jul24 230721 3.329 3.346 3.318 3.334 +0.023 2,268 15,040 +278 Hover/Click
Aug24 230721 3.373 3.391 3.362 3.376 +0.021 1,888 14,075 +572 Hover/Click
Sep24 230721 3.332 3.361 3.330 3.343 +0.017 2,170 13,703 +546 Hover/Click
Oct24 230721 3.410 3.445 3.404 3.416 +0.013 5,049 38,351 +662 Hover/Click
Nov24 230721 3.748 3.770 3.738 3.747 +0.012 2,135 14,240 +468 Hover/Click
Total Volume and Open Interest 501,554 1,223,493 -7,593  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230721 79.78 81.24 79.65 81.07 +1.43 277,109 276,107 -15,245 Hover/Click
Oct23 230721 79.64 81.06 79.53 80.88 +1.36 238,053 471,999 +17,367 Hover/Click
Nov23 230721 79.39 80.70 79.29 80.54 +1.27 111,660 275,338 -1,118 Hover/Click
Dec23 230721 79.11 80.34 79.01 80.17 +1.18 130,139 299,378 +5,442 Hover/Click
Jan24 230721 78.80 79.96 78.73 79.79 +1.11 38,748 116,619 +424 Hover/Click
Feb24 230721 78.48 79.57 78.37 79.42 +1.07 24,974 96,456 +1,435 Hover/Click
Mar24 230721 78.19 79.20 78.12 79.05 +1.02 24,107 92,967 +1,908 Hover/Click
Apr24 230721 77.87 78.80 77.87 78.71 +0.97 8,932 35,310 +513 Hover/Click
May24 230721 77.65 78.52 77.59 78.39 +0.93 4,884 34,175 -217 Hover/Click
Jun24 230721 77.30 78.23 77.23 78.09 +0.90 30,643 111,503 +1,887 Hover/Click
Jul24 230721 77.32 77.80 77.01 77.78 +0.88 3,561 21,196 +330 Hover/Click
Aug24 230721 77.09 77.49 76.82 77.46 +0.84 4,607 18,900 +676 Hover/Click
Sep24 230721 77.16 77.27 77.16 77.16 +0.81 3,176 29,389 +430 Hover/Click
Oct24 230721 76.87 76.87 76.87 76.87 +0.79 598 14,751 +174 Hover/Click
Total Volume and Open Interest 938,330 2,253,712 +14,731  
Gas Oil(ICE) Weekly Monthly
Aug23 230721 777.00 804.50 776.50 795.00 +26.25 57,263 125,289 -8,950 Hover/Click
Sep23 230721 772.25 797.75 771.75 788.75 +25.00 75,274 141,913 +5,420 Hover/Click
Oct23 230721 768.50 790.25 767.75 782.25 +22.50 49,432 98,132 +919 Hover/Click
Nov23 230721 760.25 779.00 759.75 771.75 +20.50 21,457 55,629 +1,901 Hover/Click
Dec23 230721 748.75 765.25 748.50 758.25 +18.25 42,652 96,474 -1,074 Hover/Click
Jan24 230721 743.50 757.50 743.50 751.25 +16.25 8,666 31,275 -122 Hover/Click
Feb24 230721 742.75 752.25 739.50 746.00 +15.25 3,492 22,539 +150 Hover/Click
Mar24 230721 734.25 746.75 734.25 741.00 +14.50 7,348 34,548 +900 Hover/Click
Apr24 230721 730.00 740.50 729.75 736.00 +13.75 1,382 13,423 +182 Hover/Click
May24 230721 726.25 735.25 725.75 731.75 +12.75 880 8,469 -4 Hover/Click
Total Volume and Open Interest 276,483 728,117 -848  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230721 75.81 77.28 75.75 77.07 +1.42 49,048 102,733 +396 Hover/Click
Oct23 230721 75.55 76.98 75.52 76.78 +1.35 54,633 77,757 -697 Hover/Click
Nov23 230721 75.75 76.63 75.38 76.45 +1.29 42,170 34,122 -101 Hover/Click
Dec23 230721 75.00 76.24 75.00 76.07 +1.23 31,430 94,465 +1,854 Hover/Click
Jan24 230721 74.75 75.84 74.70 75.67 +1.15 9,491 14,233 -450 Hover/Click
Feb24 230721 74.63 75.28 74.63 75.28 +1.10 5,009 8,767 +226 Hover/Click
Mar24 230721 74.35 75.05 74.35 74.90 +1.04 2,655 14,273 -4 Hover/Click
Apr24 230721 73.94 74.53 73.94 74.53 +1.00 1,300 7,514 +904 Hover/Click
May24 230721 73.66 74.17 73.66 74.17 +0.96 345 4,345 -135 Hover/Click
Jun24 230721 73.32 73.95 73.32 73.80 +0.92 4,960 37,897 -144 Hover/Click
Jul24 230721 73.00 73.41 73.00 73.41 +0.89 136 5,092 +86 Hover/Click
Aug24 230721 72.68 73.04 72.68 73.04 +0.86 54 4,551 +54 Hover/Click
Sep24 230721 72.32 72.68 72.32 72.68 +0.84 1,019 10,677 +899 Hover/Click
Oct24 230721 72.34 72.34 72.34 72.34 +0.80 356 2,190 +154 Hover/Click
Nov24 230721 72.01 72.01 72.01 72.01 +0.76 355 3,208 +150 Hover/Click
Dec24 230721 71.49 71.84 71.49 71.70 +0.74 2,746 42,421 +87 Hover/Click
Total Volume and Open Interest 206,181 511,095 +3,538  
US Dollar Index(ICE) Weekly Monthly
Sep23 230721 100.505 100.925 100.450 100.798 +0.200 15,091 39,015 -452 Hover/Click
Dec23 230721 100.170 100.560 100.140 100.482 +0.200 37 479 -9 Hover/Click
Mar24 230721 100.128 100.128 100.128 100.128 +0.200 1 4 +1 Hover/Click
Total Volume and Open Interest 15,129 39,498 -460  
Australian Dollar(CME) Weekly Monthly
Sep23 230721 67.91 68.00 67.34 67.43 -0.51 85,984 145,766 -482 Hover/Click
Dec23 230721 67.98 68.16 67.52 67.60 -0.51 220 926 -51 Hover/Click
Mar24 230721 67.88 68.28 67.74 67.74 -0.50 0 90 +0 Hover/Click
Total Volume and Open Interest 86,394 147,121 -557  
British Pound(CME) Weekly Monthly
Sep23 230721 128.73 129.07 128.19 128.62 +0.01 91,656 237,240 -6,696 Hover/Click
Dec23 230721 128.70 129.01 128.16 128.57 +0.01 100 11,082 -45 Hover/Click
Mar24 230721 128.49 128.86 128.35 128.49 +0.01 0 243 +0 Hover/Click
Total Volume and Open Interest 91,861 250,127 -6,758  
Canadian Dollar(CME) Weekly Monthly
Sep23 230721 75.98 76.09 75.66 75.79 -0.16 48,324 146,883 +2,965 Hover/Click
Dec23 230721 76.03 76.16 75.76 75.87 -0.17 73 3,544 +17 Hover/Click
Mar24 230721 75.90 76.23 75.90 75.96 -0.16 1 331 +0 Hover/Click
Jun24 230721 75.98 76.26 75.89 75.98 -0.16 0 74 +0 Hover/Click
Total Volume and Open Interest 48,407 151,047 +2,982  
Japanese Yen(CME) Weekly Monthly
Sep23 230721 72.04 72.19 71.07 71.14 -0.83 150,143 224,170 -1,966 Hover/Click
Dec23 230721 73.20 73.22 72.11 72.18 -0.84 134 1,205 +61 Hover/Click
Mar24 230721 73.80 74.17 73.24 73.28 -0.85 0 52 +0 Hover/Click
Total Volume and Open Interest 151,160 226,034 -1,886  
Swiss Franc(CME) Weekly Monthly
Sep23 230721 116.11 116.42 116.00 116.16 +0.14 22,201 42,834 -518 Hover/Click
Dec23 230721 117.27 117.51 117.13 117.32 +0.15 511 640 +264 Hover/Click
Mar24 230721 118.45 118.66 118.45 118.45 +0.14 0 128 +0 Hover/Click
Total Volume and Open Interest 22,712 43,734 -254  
EuroFX(CME) Weekly Monthly
Sep23 230721 111.65 111.76 111.39 111.56 -0.02 170,455 763,099 -5,904 Hover/Click
Dec23 230721 112.13 112.24 111.88 112.04 -0.02 1,988 9,535 +216 Hover/Click
Mar24 230721 112.59 112.76 112.55 112.59 -0.01 17 1,712 +8 Hover/Click
Total Volume and Open Interest 174,851 779,765 -4,775  
Mexican Peso(CME) Weekly Monthly
Sep23 230721 585.75 586.50 580.13 583.13 -2.38 43,564 236,281 -1,400 Hover/Click
Dec23 230721 573.25 576.38 570.63 573.25 -2.38 1 34 +1 Hover/Click
Total Volume and Open Interest 43,565 236,352 -1,399  
Brazilian Real(CME) Weekly Monthly
Aug23 230721 208.35 209.75 206.95 209.15 +1.45 6,223 43,744 -968  
Sep23 230721 207.45 208.45 205.75 207.95 +1.45 526 3,101 +310 Hover/Click
Oct23 230721 207.15 207.50 205.00 207.15 +1.50 0 36 +0  
Nov23 230721 206.35 206.35 206.35 206.35 +1.55        
Total Volume and Open Interest 6,749 46,882 -658  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230721 126~080 126~300 126~040 126~120 +0~060 339,469 1,255,470 +3,053 Hover/Click
Dec23 230721 126~170 127~060 126~140 126~210 +0~060 27 331 +7 Hover/Click
Mar24 230721 126~230 126~240 126~230 126~230 +0~060       Hover/Click
Total Volume and Open Interest 339,496 1,255,801 +3,060  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230721 112~040 112~135 112~020 112~075 +0~030 1,563,021 4,739,273 -19,592 Hover/Click
Dec23 230721 112~260 113~005 112~230 112~270 +0~030 5,175 11,436 +1,957 Hover/Click
Mar24 230721 113~155 113~155 113~155 113~155 +0~030 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230721 107~070 107~114 107~050 107~082 +0~006 1,160,448 5,321,498 -11,675 Hover/Click
Dec23 230721 107~274 107~314 107~254 107~284 +0~006 1,885 3,111 +1,452 Hover/Click
Mar24 230721 108~170 108~170 108~170 108~170 +0~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230721 101~230 101~242 101~212 101~226 -0~004 542,954 3,604,114 -16,171 Hover/Click
Dec23 230721 102~115 102~115 102~066 102~081 -0~021 27 238 +23 Hover/Click
Mar24 230721 102~281 102~281 102~281 102~281 -0~021 0 2 +0 Hover/Click
Total Volume and Open Interest 542,981 3,604,354 -16,148  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230721 94.595 94.605 94.590 94.600 +0.010 214,196 1,109,905 -7,999  
Dec23 230721 94.640 94.655 94.625 94.645 +0.005 346,299 1,323,584 -8,947  
Mar24 230721 94.915 94.935 94.880 94.910 -0.015 264,595 837,191 -3,373  
Jun24 230721 95.285 95.310 95.230 95.265 -0.030 264,079 777,243 -1,592  
Sep24 230721 95.685 95.715 95.625 95.665 -0.035 202,786 742,862 +1,121  
Dec24 230721 96.025 96.055 95.975 96.010 -0.025 267,352 751,151 +7,307  
Mar25 230721 96.265 96.295 96.235 96.260 -0.015 161,513 536,312 -14,934  
Jun25 230721 96.420 96.440 96.385 96.410 -0.015 163,141 468,809 +13,201  
Sep25 230721 96.510 96.530 96.480 96.505 -0.010 117,423 403,484 +893  
Dec25 230721 96.570 96.600 96.550 96.570 -0.010 111,626 329,125 +4,337  
Mar26 230721 96.625 96.650 96.600 96.620 -0.010 58,423 235,340 -789  
Jun26 230721 96.655 96.690 96.640 96.655 -0.010 61,512 177,618 +3,610  
Sep26 230721 96.680 96.715 96.665 96.680 -0.005 43,921 144,106 -2,042  
Dec26 230721 96.690 96.730 96.675 96.695 +0.005 41,372 174,168 +431  
Mar27 230721 96.695 96.735 96.680 96.700 +0.005 26,438 117,838 +1,059  
Jun27 230721 96.685 96.730 96.675 96.695 +0.005 24,410 120,688 -1,197  
Sep27 230721 96.665 96.710 96.655 96.675 +0.010 19,336 82,226 -790  
Dec27 230721 96.630 96.680 96.620 96.645 +0.015 24,374 138,493 +1,598  
Total Volume and Open Interest 274,677 1,572,709 -3,492  
Ultra T-Bond(CBOT)
Sep23 230721 134~22 135~20 134~20 134~27 +0~05 211,244 1,511,116 +78  
Dec23 230721 136~17 137~16 136~17 136~28 +0~05 0 27 +0  
Mar24 230721 138~02 138~02 138~02 138~02 +0~05        
Total Volume and Open Interest 211,244 1,511,143 +78  
Ultra 10-Yr T-Note(CBOT)
Sep23 230721 118~005 118~145 117~305 118~055 +0~050 347,895 1,744,855 +1,943  
Dec23 230721 118~315 118~315 118~200 118~200 +0~050 0 1 +0  
Mar24 230721 118~130 118~130 118~130 118~130 +0~050        
Total Volume and Open Interest 347,895 1,744,856 +1,943  
30 Day Federal Funds(CBOT)
Jul23 230721 94.885 94.885 94.882 94.885 unch 42,906 319,281 -895  
Aug23 230721 94.685 94.685 94.680 94.685 unch 39,376 390,395 +7,589  
Sep23 230721 94.670 94.670 94.665 94.670 unch 12,010 66,557 +1,776  
Oct23 230721 94.645 94.650 94.640 94.645 +0.005 44,300 252,151 -2,047  
Nov23 230721 94.590 94.600 94.585 94.590 +0.005 33,182 227,654 -4,601  
Dec23 230721 94.615 94.625 94.610 94.620 +0.010 7,819 57,494 +613  
Total Volume and Open Interest 241,757 1,604,907 +3,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230721 147.74 148.66 147.45 148.46 +0.62 680 17,388 -77 Hover/Click
Dec23 230721 148.36 148.36 148.36 148.36 +0.62 0 1 +0 Hover/Click
Mar24 230721 148.36 148.36 148.36 148.36 +0.62       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230721 136.14 137.36 135.90 137.10 +0.60 70,441 199,644 -5,939  
Dec23 230721 136.30 137.00 136.00 136.90 +0.52 46 88 +10  
Mar24 230721 136.60 136.60 136.60 136.60 +0.60        
Total Volume and Open Interest 70,487 199,732 -5,929  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230721 132.90 133.44 132.00 133.33 +0.32 713,291 1,210,940 +174,853 Hover/Click
Dec23 230721 132.56 132.83 132.56 132.83 +0.34 46 186 +37 Hover/Click
Mar24 230721 132.81 132.81 132.81 132.81 +0.32       Hover/Click
Total Volume and Open Interest 713,337 1,211,126 +174,890  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230721 115.64 115.84 115.00 115.00 -0.64 578,585 1,325,705 -86,422 Hover/Click
Dec23 230721 116.97 117.00 116.97 117.00 -0.04 0 9 +0 Hover/Click
Mar24 230721 116.00 116.00 116.00 116.00 -0.64       Hover/Click
Total Volume and Open Interest 578,585 1,325,714 -86,422  
Euro-Schatz(EUREX)
Sep23 230721 104.90 104.96 104.86 104.94 +0.06 421,270 1,774,029 +129,355  
Dec23 230721 105.29 105.29 105.29 105.29 +0.08 0 17 +0  
Mar24 230721 104.78 104.78 104.78 104.78 +0.06        
Total Volume and Open Interest 421,270 1,774,046 +129,355  
3-Mth Euribor(EUREX)
Sep23 230721 96.110 96.110 96.110 96.110 unch 0 69 +0  
Dec23 230721 96.055 96.055 96.055 96.055 +0.015 0 19 +0  
Mar24 230721 96.110 96.110 96.110 96.110 +0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230721 96~22 96~23 96~04 96~20 +0~00 156,442 520,466 -11,128 Hover/Click
Dec23 230721 96~25 96~25 96~25 96~25 +0~00 12 2 -10 Hover/Click
Total Volume and Open Interest 156,454 520,468 -11,138  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230721 96.100 96.110 96.090 96.105 unch 91,797 571,047 -10,826  
Dec23 230721 96.040 96.055 96.030 96.050 +0.010 117,373 490,493 +649  
Mar24 230721 96.085 96.120 96.075 96.110 +0.025 91,644 484,844 +1,193  
Total Volume and Open Interest 772,838 3,649,599 -3,497  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230721 95.53 95.54 95.51 95.53 -0.01 53,535 227,445 -8,576  
Dec23 230721 95.38 95.38 95.33 95.36 -0.03 29,731 198,718 -509  
Mar24 230721 95.35 95.35 95.30 95.34 -0.02 17,356 144,348 -1,034  
Jun24 230721 95.41 95.41 95.35 95.39 -0.02 17,318 118,554 -1,789  
Sep24 230721 95.54 95.54 95.47 95.52 -0.03 11,227 98,390 -841  
Dec24 230721 95.71 95.71 95.63 95.68 -0.04 10,227 66,848 -1,362  
Mar25 230721 95.86 95.86 95.78 95.82 -0.04 3,076 38,163 -434  
Jun25 230721 95.97 95.97 95.89 95.94 -0.05 1,978 26,155 +68  
Sep25 230721 96.04 96.06 96.00 96.02 -0.06 375 1,272 +22  
Dec25 230721 96.08 96.08 96.05 96.07 -0.07 380 979 -339  
Total Volume and Open Interest 145,364 921,868 -14,785  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230721 96.05 96.06 95.96 96.00 -0.06 138,324 998,363 -29,145  
Dec23 230721 96.00 96.00 96.00 96.00 -0.06        
Total Volume and Open Interest 138,324 998,363 -29,145  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230721 96.10 96.10 96.01 96.06 -0.04 140,026 786,622 -15,548  
Dec23 230721 96.06 96.06 96.06 96.06 -0.04        
Total Volume and Open Interest 140,026 786,622 -15,548  
Gold(CMX) Weekly Monthly
Aug23 230721 1972.1 1975.9 1958.8 1966.6 -4.3 189,926 179,016 -17,096 Hover/Click
Oct23 230721 1991.9 1995.0 1978.5 1985.8 -4.4 3,475 20,911 +382 Hover/Click
Dec23 230721 2010.9 2014.6 1997.7 2005.3 -4.5 35,085 261,795 +15,224 Hover/Click
Feb24 230721 2033.8 2033.8 2018.0 2025.6 -4.6 590 11,275 +38 Hover/Click
Apr24 230721 2052.2 2052.9 2039.1 2045.2 -4.5 239 5,042 -57 Hover/Click
Jun24 230721 2072.5 2072.5 2059.2 2064.4 -4.2 52 2,340 -6 Hover/Click
Aug24 230721 2078.0 2082.2 2078.0 2082.2 -3.9 9 456 -2 Hover/Click
Oct24 230721 2091.4 2098.0 2091.4 2098.0 -3.9 0 44 +0 Hover/Click
Dec24 230721 2111.0 2113.0 2111.0 2113.0 -3.9 4 817 +2 Hover/Click
Feb25 230721 2128.6 2128.6 2128.6 2128.6 -3.9       Hover/Click
Apr25 230721 2147.8 2147.8 2147.8 2147.8 -3.8       Hover/Click
Jun25 230721 2154.6 2154.6 2154.6 2154.6 -3.8 0 290 +0 Hover/Click
Total Volume and Open Interest 230,469 483,396 -701  
Silver(CMX) Weekly Monthly
Jul23 230721 2469.8 2469.8 2469.8 2469.8 -10.7 215 262 +207 Hover/Click
Sep23 230721 2495.0 2511.0 2476.5 2485.5 -10.7 59,023 126,069 -1,366 Hover/Click
Dec23 230721 2531.5 2544.0 2511.5 2520.4 -10.6 1,872 18,321 +901 Hover/Click
Mar24 230721 2574.5 2576.5 2550.0 2556.6 -10.5 371 3,304 +58 Hover/Click
May24 230721 2580.0 2595.0 2577.0 2578.6 -10.4 19 350 +4 Hover/Click
Jul24 230721 2606.0 2606.0 2595.0 2601.2 -10.2 2 262 +0 Hover/Click
Sep24 230721 2623.2 2623.2 2623.2 2623.2 -10.0 0 12 +0 Hover/Click
Total Volume and Open Interest 61,615 149,599 -209  
Platinum(NYMEX) Weekly Monthly
Jul23 230721 963.1 963.1 963.1 963.1 +8.4 3 3 +3 Hover/Click
Oct23 230721 965.7 974.6 960.4 972.2 +8.1 16,769 60,166 -1,157 Hover/Click
Jan24 230721 973.0 978.7 967.0 977.8 +7.6 420 3,044 +205 Hover/Click
Apr24 230721 978.8 983.4 976.0 983.4 +7.6 19 288 +8 Hover/Click
Total Volume and Open Interest 17,211 63,554 -941  
Palladium(NYMEX) Weekly Monthly
Sep23 230721 1278.00 1299.00 1272.50 1286.50 +11.20 2,222 14,978 +139 Hover/Click
Dec23 230721 1291.00 1308.50 1288.50 1296.90 +9.80 161 1,066 +57 Hover/Click
Mar24 230721 1308.70 1308.70 1308.70 1308.70 +9.90 0 88 +0 Hover/Click
Total Volume and Open Interest 2,383 16,134 +196  
Copper(CMX) Weekly Monthly
Jul23 230721 384.00 384.00 379.05 380.30 -1.45 729 1,174 +105 Hover/Click
Sep23 230721 382.80 387.40 380.90 381.80 -1.65 69,436 120,911 +1,660 Hover/Click
Dec23 230721 385.15 389.40 383.15 384.15 -1.40 8,441 58,552 +838 Hover/Click
Mar24 230721 389.10 390.30 385.00 385.65 -1.15 2,541 26,194 +599 Hover/Click
May24 230721 390.60 390.60 385.90 386.55 -0.95 821 5,259 +231 Hover/Click
Total Volume and Open Interest 82,981 221,446 +3,427  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230721 35413 35516 35348 35398 -3 176,631 106,604 +3,627 Hover/Click
Dec23 230721 35748 35828 35676 35721 -3 171 397 +51 Hover/Click
Mar24 230721 36099 36099 35939 35939 +5 0 10 +0 Hover/Click
Jun24 230721 35989 36015 35989 35989 -2 0 2 +0 Hover/Click
Total Volume and Open Interest 176,802 107,013 +3,678  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230721 35408 35515 35347 35398 -3 82,640 26,412 +2,406 Hover/Click
Dec23 230721 35745 35826 35664 35721 -3 378 688 +92 Hover/Click
Mar24 230721 35939 36019 35939 35939 +5 1 5 +1 Hover/Click
Jun24 230721 35989 36018 35989 35989 -2       Hover/Click
Total Volume and Open Interest 83,019 27,105 +2,499  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230721 4566.25 4590.00 4561.75 4564.75 -0.75 1,527,727 2,218,488 -25,192 Hover/Click
Dec23 230721 4617.00 4639.75 4612.50 4615.00 -0.50 1,861 15,922 +79 Hover/Click
Mar24 230721 4678.25 4691.25 4665.00 4667.75 -0.50 135 2,334 +104 Hover/Click
Jun24 230721 4718.50 4721.75 4718.50 4718.50 -0.50 0 1,255 +0 Hover/Click
Total Volume and Open Interest 1,529,723 2,239,957 -25,009  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230721 4566.50 4590.00 4561.75 4564.75 -0.75 814,754 210,011 +1,055 Hover/Click
Dec23 230721 4614.25 4640.00 4612.50 4615.00 -0.50 1,765 2,477 +256 Hover/Click
Mar24 230721 4674.25 4690.75 4667.75 4667.75 -0.50 7 280 +1 Hover/Click
Jun24 230721 4718.50 4720.50 4718.50 4718.50 -0.50 0 41 +0 Hover/Click
Total Volume and Open Interest 816,526 212,812 +1,312  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230721 15590.75 15719.25 15522.25 15540.00 -52.25 810,475 262,588 +775 Hover/Click
Dec23 230721 15786.50 15913.50 15720.00 15734.75 -53.25 1,561 6,939 +156 Hover/Click
Mar24 230721 16000.00 16079.75 15927.00 15927.00 -53.00 1 18 +0 Hover/Click
Total Volume and Open Interest 812,037 269,671 +931  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230721 15594.00 15719.50 15522.25 15540.00 -52.25 1,206,792 126,223 +356 Hover/Click
Dec23 230721 15794.00 15913.50 15720.00 15734.75 -53.25 3,718 3,058 +190 Hover/Click
Mar24 230721 16017.00 16087.75 15927.00 15927.00 -53.00 33 64 +8 Hover/Click
Total Volume and Open Interest 1,210,549 129,380 +555  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230721 2732.40 2746.50 2719.30 2722.40 -6.60 11,421 38,098 -88 Hover/Click
Dec23 230721 2738.50 2760.00 2738.50 2738.50 -6.40       Hover/Click
Mar24 230721 2758.70 2758.70 2758.70 2758.70 -6.50       Hover/Click
Total Volume and Open Interest 11,421 38,098 -88  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230721 15.80 15.85 15.30 15.61 -0.24 65,372 203,008 -7,781  
Sep23 230721 17.30 17.30 16.80 17.02 -0.25 35,949 85,719 +1,062  
Oct23 230721 17.97 18.00 17.60 17.80 -0.15 9,679 38,382 +115  
Total Volume and Open Interest 123,612 390,811 -5,423  
S & P 600(CME)
Sep23 230721 1262.30 1272.70 1262.30 1262.30 -4.50        
Dec23 230721 1271.70 1271.70 1271.70 1271.70 -4.60        
Total Volume and Open Interest 10      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230721 1981.10 1995.90 1968.80 1971.70 -8.40 168,024 522,437 -879 Hover/Click
Dec23 230721 2002.00 2014.90 1989.30 1991.70 -8.40 61 1,975 +5 Hover/Click
Mar24 230721 2031.00 2031.00 2011.00 2011.00 -7.50 2 10 +1 Hover/Click
Total Volume and Open Interest 168,087 524,422 -873  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230721 1982.00 1995.80 1968.70 1971.70 -8.40 73,900 18,862 -2,040 Hover/Click
Dec23 230721 2003.50 2015.30 1988.30 1991.70 -8.40 157 412 -19 Hover/Click
Mar24 230721 2011.00 2022.10 2011.00 2011.00 -7.50 0 2 +0 Hover/Click
Total Volume and Open Interest 74,057 19,278 -2,059  
Nikkei 225(CME)
Sep23 230721 32330 32795 32095 32715 +345 7,378 15,931 +3  
Dec23 230721 32510 32615 32010 32595 +320 7 46 +0  
Total Volume and Open Interest 7,385 15,977 +3  
Nikkei 225(SGX) Weekly Monthly
Sep23 230721 32380 32495 32055 32295 -105 42,521 122,344 +485  
Dec23 230721 32070 32070 32070 32070 -105 10 9,378 +6  
Mar24 230721 32005 32005 32005 32005 -105 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230721 32360 32500 32050 32270 -140 744,112 393,981 -5,111  
Dec23 230721 32125 32260 31820 32030 -150 17,524 15,787 +11  
Mar24 230721 32100 32165 31750 31970 -140 1,394 3,620 +86  
Total Volume and Open Interest 801,531 462,414 -3,189  
Nikkei 225(JPX)
Sep23 230721 32360 32490 32060 32270 -140 50,298 201,417 +1,515  
Dec23 230721 32120 32240 31840 32030 -150 309 41,893 +421  
Mar24 230721 32060 32080 31880 31970 -140 15 4,570 +8  
Total Volume and Open Interest 50,627 293,619 +1,847  
Nikkei 225(CME) Yen
Sep23 230721 32295 32755 32055 32670 +340 31,198 51,457 +567  
Dec23 230721 32270 32510 31850 32440 +340 1 18 +0  
Mar24 230721 32390 32390 32390 32390 +340        
Total Volume and Open Interest 31,201 51,478 +567  
Nikkei 225(CME) e-Mini Yen
Sep23 230721 32670 32670 32670 32670 +340        
Dec23 230721 32440 32440 32440 32440 +340        
Mar24 230721 32390 32390 32390 32390 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230721 7380.0 7432.5 7377.5 7413.0 +26.5 50,719 111,151 -71,563  
Aug23 230721 7400.5 7464.0 7399.0 7454.5 +48.0 47,491 173,507 +55,380  
Sep23 230721 7433.0 7477.5 7425.0 7475.0 +48.0 3 5,679 -51  
Dec23 230721 7498.0 7529.0 7498.0 7529.0 +49.5        
Mar24 230721 7595.0 7595.0 7595.0 7595.0 +48.0        
Jun24 230721 7505.0 7505.0 7505.0 7505.0 +48.0        
Total Volume and Open Interest 98,213 290,338 -16,234  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230721 18950 19198 18850 19057 +103 136,092 106,264 -8,342  
Aug23 230721 19001 19239 18898 19099 +100 2,391 6,379 +856  
Sep23 230721 18998 19219 18918 19101 +109 91 4,249 -9  
Total Volume and Open Interest 138,817 127,102 -7,537  
DAX(EUREX) Weekly Monthly
Sep23 230721 16221.0 16282.0 16194.0 16270.0 -28.0 53,455 71,014 +1,273  
Dec23 230721 16372.0 16426.0 16372.0 16426.0 -28.0 0 85 -3  
Mar24 230721 16594.0 16594.0 16594.0 16594.0 -28.0        
Total Volume and Open Interest 53,455 71,099 +1,270  
Mini-DAX(EUREX)
Sep23 230721 16211.0 16281.0 16193.0 16270.0 -28.0 40,227 10,249 -84  
Dec23 230721 16416.0 16426.0 16363.0 16426.0 -28.0 25 69 +5  
Mar24 230721 16594.0 16594.0 16594.0 16594.0 -28.0 0 1 +0  
Total Volume and Open Interest 40,252 10,319 -79  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230721 4376 4418 4375 4413 +18 643,561 3,059,608 +17,577  
Dec23 230721 4415 4442 4415 4442 +19 2 73,810 -7  
Mar24 230721 4474 4474 4474 4474 +19 0 14,396 +0  
Total Volume and Open Interest 643,563 3,164,025 +17,570  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230721 11216 11251 11195 11242 -1 25,669 143,096 +2,357  
Dec23 230721 11265 11277 11240 11277 -1 4 692 +0  
Mar24 230721 11229 11229 11229 11229 -1 0 94 +0  
Total Volume and Open Interest 25,673 143,882 +2,357  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230721 7642.00 7667.00 7629.00 7652.50 +8.50 105,786 553,245 -5,650  
Dec23 230721 7715.00 7725.00 7713.00 7717.00 +8.50 2 456 +0  
Mar24 230721 7765.00 7765.00 7765.00 7765.00 +8.50 0 7 +0  
Total Volume and Open Interest 105,788 553,966 -5,650  
SPI 200(SFE) Weekly Monthly
Sep23 230721 7272.0 7298.0 7241.0 7271.0 -5.0 46,246 251,130 +4,427  
Dec23 230721 7316.0 7316.0 7316.0 7316.0 -5.0 2 494 +0  
Mar24 230721 7249.0 7249.0 7249.0 7249.0 -5.0        
Total Volume and Open Interest 46,468 253,083 +4,515  
FTSE MIB(ISE)
Sep23 230721 28850.00 28995.00 28845.00 28937.00 +41.00 11,755 88,112 -1,921  
Dec23 230721 29000.00 29015.00 28905.00 28972.00 +41.00 14 615 +9  
Mar24 230721 28867.00 28867.00 28867.00 28867.00 +41.00        
Total Volume and Open Interest 11,769 88,727 -1,912  
KOSPI 200(KFE)
Sep23 230721 341.30 344.15 338.90 344.15 +0.85 185,943 286,496 -2,124  
Dec23 230721 343.35 345.90 340.90 345.90 +0.65 252 25,499 +8  
Mar24 230721 340.65 345.00 340.20 345.00 -0.15 0 14,531 -62  
Total Volume and Open Interest 186,199 347,395 -2,481  
GSCI(CME) Weekly Monthly
Aug23 230721 571.00 575.15 571.00 571.00 +3.10 9 580 +9  
Sep23 230721 573.50 573.50 573.50 573.50 +3.10        
Oct23 230721 571.00 571.00 571.00 571.00 -1.90        
Total Volume and Open Interest 9 580 +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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!