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 Tue July 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230725 1521.75 1527.25 1502.75 1515.50 -7.75 29,203 36,177 -8,043 Hover/Click
Sep23 230725 1453.00 1458.50 1435.00 1450.50 -2.75 23,800 56,830 +249 Hover/Click
Nov23 230725 1422.25 1428.75 1402.75 1420.00 -4.50 132,642 319,556 +5,676 Hover/Click
Jan24 230725 1428.25 1434.00 1408.50 1425.25 -5.25 20,541 71,773 +865 Hover/Click
Mar24 230725 1415.75 1422.50 1399.00 1414.00 -4.75 14,564 89,334 +2,689 Hover/Click
May24 230725 1410.00 1415.25 1393.25 1407.00 -4.75 7,043 54,888 +561 Hover/Click
Jul24 230725 1403.75 1410.00 1388.50 1402.00 -4.50 2,869 27,117 +153 Hover/Click
Aug24 230725 1367.00 1377.25 1365.75 1377.25 -4.25 95 1,506 +22 Hover/Click
Sep24 230725 1325.25 1333.75 1319.00 1328.50 -4.50 44 1,080 +2 Hover/Click
Nov24 230725 1309.50 1315.50 1296.50 1308.00 -6.00 1,797 15,492 +272 Hover/Click
Jan25 230725 1308.25 1318.25 1300.00 1311.50 -5.50 9 281 +4 Hover/Click
Mar25 230725 1298.00 1298.00 1291.50 1298.00 -5.25 0 11 +0 Hover/Click
May25 230725 1288.25 1288.25 1284.75 1288.25 -5.50 0 943 +0 Hover/Click
Jul25 230725 1290.25 1290.25 1289.50 1290.25 -5.50 0 84 +0 Hover/Click
Total Volume and Open Interest 232,632 675,427 +2,461  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230725 448.10 454.40 446.30 453.80 +6.50 31,049 40,045 -5,325 Hover/Click
Sep23 230725 431.00 436.80 428.90 436.30 +5.90 27,108 78,263 +3,470 Hover/Click
Oct23 230725 414.70 420.20 412.20 419.90 +5.00 14,552 58,263 +898 Hover/Click
Dec23 230725 411.50 416.60 408.70 416.10 +4.50 56,771 197,311 +1,887 Hover/Click
Jan24 230725 407.10 410.90 403.70 410.50 +3.70 13,395 49,955 +667 Hover/Click
Mar24 230725 398.20 401.10 395.40 400.80 +2.60 6,079 30,425 +518 Hover/Click
May24 230725 392.30 394.20 389.90 393.90 +1.50 2,619 16,979 +660 Hover/Click
Jul24 230725 390.00 392.10 388.40 391.30 +1.20 1,142 9,166 +155 Hover/Click
Aug24 230725 384.00 387.60 383.90 386.50 +1.00 204 2,179 +54 Hover/Click
Sep24 230725 380.60 382.00 378.20 380.60 +0.90 148 1,710 +12 Hover/Click
Total Volume and Open Interest 153,264 488,156 +3,021  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230725 71.94 72.68 70.75 72.56 +0.57 33,465 34,348 -9,496 Hover/Click
Sep23 230725 67.96 68.56 66.81 68.48 +0.27 41,052 69,298 +2,142 Hover/Click
Oct23 230725 65.49 66.03 64.37 65.69 -0.12 15,608 51,705 +1,200 Hover/Click
Dec23 230725 64.51 64.92 63.28 64.26 -0.48 69,210 191,923 +1,767 Hover/Click
Jan24 230725 64.08 64.50 62.90 63.78 -0.56 13,057 46,089 -277 Hover/Click
Mar24 230725 63.68 63.95 62.39 63.22 -0.62 9,532 35,381 +400 Hover/Click
May24 230725 63.18 63.47 61.96 62.78 -0.64 4,461 21,455 +997 Hover/Click
Jul24 230725 62.61 62.72 61.48 62.34 -0.66 3,422 21,828 +486 Hover/Click
Aug24 230725 61.21 61.59 61.17 61.59 -0.56 429 2,296 +92 Hover/Click
Sep24 230725 60.76 60.76 59.89 60.76 -0.47 248 1,717 +63 Hover/Click
Total Volume and Open Interest 191,144 483,579 -2,449  
Canola(WCE) Weekly Monthly
Nov23 230725 830.0 833.3 796.0 824.0 -6.0 17,866 141,857 +917 Hover/Click
Jan24 230725 831.4 834.7 799.7 826.5 -5.1 7,748 48,045 +1,733 Hover/Click
Mar24 230725 830.2 833.7 807.2 824.0 -6.4 2,118 19,997 +739 Hover/Click
May24 230725 822.6 822.8 803.4 817.4 -5.1 413 7,528 +100 Hover/Click
Jul24 230725 813.9 814.0 798.0 808.4 -4.7 150 3,572 -31 Hover/Click
Nov24 230725 759.8 759.8 742.8 757.5 -0.5 177 2,745 +86 Hover/Click
Total Volume and Open Interest 28,472 223,797 +3,544  
Corn(CBOT) Weekly Monthly
Sep23 230725 559.75 563.75 545.50 557.50 -3.00 115,440 384,009 -6,153 Hover/Click
Dec23 230725 567.75 572.00 553.75 565.25 -3.00 219,717 585,055 +2,283 Hover/Click
Mar24 230725 578.00 581.50 564.00 575.50 -2.75 43,129 130,563 +3,009 Hover/Click
May24 230725 583.00 586.50 569.50 580.50 -2.75 11,228 44,106 +134 Hover/Click
Jul24 230725 582.75 586.75 570.50 580.75 -2.75 12,706 69,581 +374 Hover/Click
Sep24 230725 550.00 553.50 543.25 549.25 -3.00 2,707 13,306 +333 Hover/Click
Dec24 230725 543.25 547.00 538.00 541.50 -3.50 10,393 54,360 +978 Hover/Click
Mar25 230725 553.00 554.75 546.75 550.00 -3.25 126 1,539 +30 Hover/Click
May25 230725 556.50 558.50 554.00 554.00 -3.25 22 83 +2 Hover/Click
Jul25 230725 555.75 560.50 555.75 555.75 -3.00 1 193 -1 Hover/Click
Total Volume and Open Interest 415,692 1,285,279 +1,011  
Wheat(CBOT) Weekly Monthly
Sep23 230725 754.25 777.25 736.50 760.25 +2.75 96,764 140,114 -55 Hover/Click
Dec23 230725 775.25 796.25 756.75 780.75 +3.25 54,930 97,913 +854 Hover/Click
Mar24 230725 789.50 809.50 773.50 796.50 +4.50 17,282 36,304 +624 Hover/Click
May24 230725 793.00 808.75 777.00 797.75 +3.00 7,435 12,540 -359 Hover/Click
Jul24 230725 785.00 799.00 768.50 788.25 +1.50 7,639 16,149 +106 Hover/Click
Sep24 230725 786.50 796.25 769.25 787.25 +0.75 1,637 2,006 +276 Hover/Click
Total Volume and Open Interest 187,967 310,672 +2,048  
Wheat(KCBT) Weekly Monthly
Sep23 230725 915.50 929.75 891.75 912.75 -5.75 30,356 79,046 +1,201 Hover/Click
Dec23 230725 920.75 936.00 899.50 920.75 -4.50 20,191 62,098 +3,637 Hover/Click
Mar24 230725 914.50 929.00 894.75 917.75 -0.75 7,767 30,730 +208 Hover/Click
May24 230725 904.25 918.00 887.25 908.75 +0.25 1,895 4,632 +238 Hover/Click
Jul24 230725 860.00 873.00 850.25 869.25 +4.25 1,357 4,208 +221 Hover/Click
Sep24 230725 854.25 859.25 839.50 858.50 +4.75 256 1,017 +18 Hover/Click
Dec24 230725 850.75 858.50 839.50 857.50 +5.75 143 827 +18 Hover/Click
Total Volume and Open Interest 61,999 182,708 +5,563  
Wheat(MGE) Weekly Monthly
Sep23 230725 932.75 947.75 911.50 932.00 -4.00 10,372 30,549 -528 Hover/Click
Dec23 230725 941.00 956.00 921.25 942.00 -2.50 3,546 15,834 -332 Hover/Click
Mar24 230725 947.00 958.00 928.25 948.25 +1.25 568 4,119 +33 Hover/Click
May24 230725 935.25 941.50 930.75 941.00 +5.75 246 363 -35 Hover/Click
Jul24 230725 913.75 919.00 913.75 914.00 +5.00 196 156 +11 Hover/Click
Sep24 230725 862.75 871.75 860.75 867.50 +2.25 159 386 +71 Hover/Click
Total Volume and Open Interest 15,103 51,515 -769  
Oats(CBOT) Weekly Monthly
Sep23 230725 452.25 452.25 434.00 439.00 -11.25 411 1,523 +197 Hover/Click
Dec23 230725 469.00 472.75 455.25 461.00 -9.75 870 2,941 +366 Hover/Click
Mar24 230725 479.50 479.50 474.25 474.25 -7.00 43 310 -1 Hover/Click
May24 230725 479.25 479.25 479.25 479.25 -6.25 0 28 +0 Hover/Click
Total Volume and Open Interest 1,324 4,810 +562  
Rough Rice(CBOT) Weekly Monthly
Sep23 230725 16.10 16.31 15.68 15.93 -0.26 825 8,416 +304 Hover/Click
Nov23 230725 16.25 16.40 15.96 16.10 -0.18 110 1,187 +40 Hover/Click
Jan24 230725 16.33 16.51 16.25 16.30 -0.14 24 116 +15 Hover/Click
Mar24 230725 16.50 16.50 16.36 16.36 -0.14 1 2 +1 Hover/Click
Total Volume and Open Interest 960 9,724 +360  
Live Cattle(CME) Weekly Monthly
Aug23 230725 179.450 179.600 177.900 178.300 -0.450 13,225 51,571 -3,399 Hover/Click
Oct23 230725 180.830 181.100 179.100 179.600 -0.700 36,847 142,726 -4,135 Hover/Click
Dec23 230725 184.830 184.950 182.900 183.300 -1.030 17,479 66,932 +937 Hover/Click
Feb24 230725 189.000 189.235 187.100 187.450 -1.200 14,458 32,545 -1,663 Hover/Click
Apr24 230725 191.535 191.900 189.935 190.250 -1.150 10,186 23,404 -424 Hover/Click
Jun24 230725 185.200 185.750 183.985 184.435 -0.865 6,052 15,903 -1,525 Hover/Click
Total Volume and Open Interest 100,130 338,525 -9,832  
Feeder Cattle(CME) Weekly Monthly
Aug23 230725 244.800 245.600 242.000 243.235 -0.015 7,118 17,168 -1,149 Hover/Click
Sep23 230725 248.200 248.935 245.350 246.350 -0.280 5,702 16,200 +171 Hover/Click
Oct23 230725 250.000 250.850 247.580 248.400 -0.285 3,763 9,086 +3 Hover/Click
Nov23 230725 250.650 251.450 248.500 249.435 -0.015 2,323 6,684 -222 Hover/Click
Jan24 230725 249.580 250.235 247.580 248.380 unch 1,383 6,368 +200 Hover/Click
Mar24 230725 250.350 251.000 248.185 249.400 +0.300 506 1,699 -49 Hover/Click
Apr24 230725 252.785 253.550 251.600 252.450 +0.350 88 882 +1 Hover/Click
Total Volume and Open Interest 20,959 58,825 -1,022  
Lean Hogs(CME) Weekly Monthly
Aug23 230725 101.050 101.980 100.550 101.650 +1.550 8,723 29,081 -927 Hover/Click
Oct23 230725 83.250 84.830 83.150 84.380 +1.730 16,326 77,812 +140 Hover/Click
Dec23 230725 76.100 77.300 76.100 77.000 +1.300 6,051 43,427 -246 Hover/Click
Feb24 230725 80.600 81.380 80.580 81.200 +1.000 3,583 24,901 +141 Hover/Click
Apr24 230725 85.130 85.830 85.080 85.550 +0.720 985 14,521 +17 Hover/Click
May24 230725 89.100 89.500 89.100 89.400 +0.750 4 655 +2  
Jun24 230725 95.530 96.080 95.280 95.650 +0.520 508 6,358 +35 Hover/Click
Jul24 230725 96.000 96.280 95.580 95.950 +0.470 76 1,368 -2 Hover/Click
Total Volume and Open Interest 36,387 199,405 -842  
Class III Milk(CME) Weekly Monthly
Jul23 230725 13.80 13.81 13.77 13.78 +0.01 292 7,555 -83 Hover/Click
Aug23 230725 17.64 17.81 17.16 17.37 -0.09 1,253 6,243 -155 Hover/Click
Sep23 230725 18.54 18.79 17.74 17.93 -0.49 826 4,641 -187 Hover/Click
Oct23 230725 19.00 19.14 18.29 18.39 -0.58 384 2,627 -24 Hover/Click
Nov23 230725 19.04 19.04 18.57 18.61 -0.61 265 1,795 -14 Hover/Click
Dec23 230725 18.86 18.88 18.40 18.40 -0.65 262 1,605 +26 Hover/Click
Jan24 230725 18.45 18.60 18.34 18.40 -0.44 43 608 +30 Hover/Click
Feb24 230725 18.34 18.40 18.34 18.40 -0.39 47 512 +27 Hover/Click
Mar24 230725 18.74 18.74 18.36 18.42 -0.30 45 513 +28 Hover/Click
Apr24 230725 18.35 18.42 18.35 18.42 -0.20 20 303 +2 Hover/Click
May24 230725 18.55 18.55 18.29 18.35 -0.20 19 295 +13 Hover/Click
Jun24 230725 18.48 18.48 18.37 18.37 -0.34 14 365 +3 Hover/Click
Jul24 230725 18.48 18.48 18.48 18.48 unch 0 148 +0 Hover/Click
Total Volume and Open Interest 3,479 27,725 -327  
Cocoa(ICE) Weekly Monthly
Sep23 230725 3427 3519 3421 3470 +53 13,588 149,256 -61 Hover/Click
Dec23 230725 3420 3498 3417 3467 +55 8,808 116,508 +1,088 Hover/Click
Mar24 230725 3399 3471 3396 3447 +53 2,501 56,911 +407 Hover/Click
May24 230725 3368 3441 3368 3419 +51 486 16,856 +169 Hover/Click
Jul24 230725 3339 3401 3339 3390 +51 352 11,062 +248 Hover/Click
Sep24 230725 3311 3372 3311 3356 +51 68 5,052 +28 Hover/Click
Dec24 230725 3305 3312 3305 3312 +51 27 1,698 +3 Hover/Click
Total Volume and Open Interest 25,838 357,687 +1,889  
Coffee "C"(ICE) Weekly Monthly
Sep23 230725 162.40 163.85 161.30 161.85 -1.15 20,332 89,012 -1,120 Hover/Click
Dec23 230725 162.65 164.15 161.75 162.20 -1.10 13,763 57,797 -489 Hover/Click
Mar24 230725 164.20 165.30 163.00 163.40 -0.95 4,588 24,481 +542 Hover/Click
May24 230725 165.60 166.25 164.20 164.50 -1.05 2,267 11,208 +198 Hover/Click
Jul24 230725 166.55 167.20 165.20 165.45 -1.10 649 5,203 -5 Hover/Click
Sep24 230725 167.70 168.35 166.55 166.65 -1.10 432 3,411 +87 Hover/Click
Total Volume and Open Interest 42,311 197,980 -604  
Orange Juice(ICE) Weekly Monthly
Sep23 230725 305.30 312.00 301.50 309.65 +3.95 704 8,008 +58 Hover/Click
Nov23 230725 287.45 294.25 287.45 291.70 +1.80 257 1,393 +124 Hover/Click
Jan24 230725 279.45 284.00 279.45 282.85 +1.90 72 566 +13 Hover/Click
Mar24 230725 270.10 270.10 268.95 268.95 +2.15 2 32 -1 Hover/Click
May24 230725 252.10 252.10 252.10 252.10 +2.25 2 11 +0 Hover/Click
Jul24 230725 245.70 245.70 245.70 245.70 +2.25       Hover/Click
Total Volume and Open Interest 1,037 10,010 +194  
Sugar #11(ICE) Weekly Monthly
Oct23 230725 24.88 24.88 24.54 24.69 -0.23 58,537 390,906 +6,275 Hover/Click
Mar24 230725 24.99 25.05 24.73 24.87 -0.18 26,367 230,805 +4,415 Hover/Click
May24 230725 23.60 23.64 23.37 23.49 -0.11 10,048 94,271 +660 Hover/Click
Jul24 230725 22.75 22.80 22.57 22.66 -0.08 5,802 95,411 +56 Hover/Click
Oct24 230725 22.17 22.20 22.00 22.09 -0.06 2,105 46,898 +155 Hover/Click
Mar25 230725 21.75 21.87 21.70 21.78 -0.04 739 24,450 -123 Hover/Click
May25 230725 20.34 20.39 20.25 20.33 -0.03 381 6,580 +77 Hover/Click
Jul25 230725 19.49 19.50 19.39 19.46 +0.01 164 7,672 +16 Hover/Click
Oct25 230725 19.21 19.21 19.16 19.19 +0.06 140 5,240 +9 Hover/Click
Total Volume and Open Interest 104,367 906,313 +11,551  
London Cocoa(LCE) Weekly Monthly
Sep23 230725 2572 2635 2572 2625 +43 4,612 81,769 -732 Hover/Click
Dec23 230725 2570 2627 2569 2622 +49 6,049 70,849 +1,436 Hover/Click
Mar24 230725 2525 2581 2525 2576 +43 3,661 109,831 +285 Hover/Click
May24 230725 2497 2544 2497 2536 +39 1,218 30,948 +105 Hover/Click
Jul24 230725 2476 2505 2476 2493 +35 740 19,334 +202 Hover/Click
Sep24 230725 2452 2480 2452 2468 +35 122 9,332 +72 Hover/Click
Dec24 230725 2442 2448 2426 2434 +35 22 6,256 -16 Hover/Click
Total Volume and Open Interest 16,424 329,760 +1,352  
London Sugar(LCE) Weekly Monthly
Oct23 230725 696.00 698.40 691.30 693.40 -5.90 4,845 39,383 +290 Hover/Click
Dec23 230725 687.40 690.40 683.90 685.50 -5.70 2,922 20,443 +193 Hover/Click
Mar24 230725 675.70 679.30 673.30 675.40 -4.60 1,471 11,460 +72 Hover/Click
May24 230725 660.50 663.90 658.20 661.40 -2.70 561 8,707 +173 Hover/Click
Aug24 230725 636.20 638.90 634.00 637.60 -1.60 97 2,969 +24 Hover/Click
Total Volume and Open Interest 9,993 87,491 +776  
Cotton(ICE) Weekly Monthly
Oct23 230725 86.18 88.68 86.05 88.55 +2.97 68 116 +47 Hover/Click
Dec23 230725 85.05 87.19 84.89 87.07 +1.91 17,117 127,810 +395 Hover/Click
Mar24 230725 85.08 87.07 84.92 86.99 +1.84 3,773 30,721 -54 Hover/Click
May24 230725 85.03 86.80 84.95 86.73 +1.63 1,250 8,631 +291 Hover/Click
Jul24 230725 84.73 86.15 84.72 86.08 +1.28 425 5,938 +101 Hover/Click
Oct24 230725 82.10 82.10 82.10 82.10 +0.40       Hover/Click
Total Volume and Open Interest 22,995 187,587 +933  
Crude Oil(NYM) Weekly Monthly
Sep23 230725 78.85 79.90 78.29 79.63 +0.90 368,285 369,027 -6,002 Hover/Click
Oct23 230725 78.47 79.46 77.93 79.20 +0.80 109,574 208,447 +8,109 Hover/Click
Nov23 230725 78.07 78.98 77.53 78.75 +0.73 68,818 124,002 +868 Hover/Click
Dec23 230725 77.63 78.50 77.09 78.26 +0.68 103,927 231,244 +6,102 Hover/Click
Jan24 230725 77.19 78.00 76.67 77.77 +0.64 21,891 67,784 +781 Hover/Click
Feb24 230725 76.77 77.48 76.26 77.29 +0.60 10,721 46,173 +2,047 Hover/Click
Mar24 230725 76.34 77.07 75.80 76.85 +0.58 19,035 66,674 +768 Hover/Click
Apr24 230725 75.91 76.54 75.62 76.41 +0.54 3,606 26,660 +494 Hover/Click
May24 230725 75.55 76.08 75.17 75.98 +0.51 6,644 25,041 +685 Hover/Click
Jun24 230725 75.11 75.75 74.60 75.57 +0.51 24,143 120,633 +75 Hover/Click
Jul24 230725 74.48 75.22 74.48 75.14 +0.48 2,083 23,105 +283 Hover/Click
Aug24 230725 74.32 74.81 74.01 74.72 +0.46 785 15,232 +34 Hover/Click
Sep24 230725 73.69 74.32 73.69 74.32 +0.44 5,963 39,220 +294 Hover/Click
Oct24 230725 73.93 73.93 73.93 73.93 +0.41 135 14,124 +41 Hover/Click
Nov24 230725 73.57 73.57 73.57 73.57 +0.40 104 17,871 +24 Hover/Click
Dec24 230725 72.82 73.35 72.40 73.21 +0.38 27,995 125,080 +649 Hover/Click
Total Volume and Open Interest 786,725 1,715,370 +16,555  
e-miNY Crude Oil(NYM)
Sep23 230725 78.900 79.900 78.275 79.625 +0.875 12,329 2,061 +386  
Oct23 230725 78.525 79.450 77.950 79.200 +0.800 774 440 +48  
Nov23 230725 78.050 78.950 77.575 78.750 +0.725 25 40 +0  
Dec23 230725 77.650 78.450 77.125 78.250 +0.675 109 287 -10  
Jan24 230725 76.775 77.950 76.700 77.775 +0.650 4 27 -1  
Feb24 230725 76.900 77.300 76.900 77.300 +0.600 2 16 -1  
Mar24 230725 76.300 76.850 76.000 76.850 +0.575 6 12 +0  
Apr24 230725 76.050 76.400 76.050 76.400 +0.525 0 4 +0  
May24 230725 76.000 76.000 76.000 76.000 +0.525 0 2 +0  
Jun24 230725 74.925 75.575 74.925 75.575 +0.525 2 34 +0  
Total Volume and Open Interest 13,254 3,005 +419  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230725 277.45 279.38 273.16 277.76 +0.71 28,885 27,219 -6,171 Hover/Click
Sep23 230725 276.78 278.64 272.64 277.34 +0.94 79,176 81,865 +320 Hover/Click
Oct23 230725 275.57 277.11 271.63 276.20 +1.12 43,740 45,410 +3,761 Hover/Click
Nov23 230725 272.99 274.35 269.60 273.94 +1.24 22,415 38,550 +1,459 Hover/Click
Dec23 230725 270.33 271.63 267.21 271.38 +1.28 24,328 44,099 -916 Hover/Click
Jan24 230725 268.88 269.68 265.56 269.52 +1.31 6,299 17,400 +222 Hover/Click
Feb24 230725 264.80 267.41 263.72 267.36 +1.34 4,517 9,608 +134 Hover/Click
Mar24 230725 262.18 264.58 261.01 264.56 +1.33 6,357 15,151 +571 Hover/Click
Apr24 230725 258.38 261.02 258.28 260.99 +1.25 1,776 8,495 -13 Hover/Click
May24 230725 255.44 258.51 255.43 258.46 +1.29 1,145 4,203 +107 Hover/Click
Jun24 230725 253.38 256.58 252.84 256.48 +1.40 3,143 15,897 +81 Hover/Click
Jul24 230725 253.00 255.43 252.68 255.43 +1.44 590 2,130 +33 Hover/Click
Aug24 230725 254.72 254.72 254.72 254.72 +1.43 371 1,348 +151 Hover/Click
Sep24 230725 251.57 254.11 251.57 254.11 +1.44 289 1,908 +87 Hover/Click
Total Volume and Open Interest 225,501 330,620 +534  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230725 290.28 290.81 283.33 285.33 -4.18 41,301 32,688 -6,643 Hover/Click
Sep23 230725 284.90 285.40 277.68 279.63 -4.28 106,109 121,781 +2,755 Hover/Click
Oct23 230725 256.84 257.19 251.81 253.84 -2.46 65,896 65,791 +1,216 Hover/Click
Nov23 230725 244.92 245.44 241.36 243.92 -0.91 36,025 35,081 +529 Hover/Click
Dec23 230725 237.07 237.45 234.19 237.01 unch 28,880 35,450 +1,115 Hover/Click
Jan24 230725 231.87 233.95 230.58 233.70 +0.54 10,199 26,818 +1,078 Hover/Click
Feb24 230725 231.33 233.40 229.99 233.25 +0.63 5,448 11,771 +594 Hover/Click
Mar24 230725 231.24 234.26 230.76 234.06 +0.66 5,630 12,897 +657 Hover/Click
Apr24 230725 248.21 250.95 247.83 250.95 +0.88 1,285 5,355 +75 Hover/Click
May24 230725 247.25 249.86 247.00 249.86 +0.93 1,202 1,832 +54 Hover/Click
Total Volume and Open Interest 304,424 363,448 +1,773  
e-miNY RBOB Gasoline(NYM)
Aug23 230725 285.33 285.33 285.30 285.33 -4.18 0 2 +0  
Sep23 230725 279.63 279.63 279.63 279.63 -4.28        
Oct23 230725 253.84 253.84 253.84 253.84 -2.46        
Nov23 230725 243.92 243.92 243.92 243.92 -0.91        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230725 2.703 2.754 2.656 2.730 +0.045 54,167 20,896 -13,715 Hover/Click
Sep23 230725 2.707 2.771 2.672 2.747 +0.059 109,320 326,646 -2,800 Hover/Click
Oct23 230725 2.811 2.874 2.780 2.858 +0.066 35,526 111,458 -488 Hover/Click
Nov23 230725 3.210 3.277 3.192 3.271 +0.077 26,358 98,443 +2,794 Hover/Click
Dec23 230725 3.620 3.683 3.610 3.677 +0.067 11,810 54,360 +2,179 Hover/Click
Jan24 230725 3.828 3.886 3.821 3.879 +0.062 14,821 86,401 +405 Hover/Click
Feb24 230725 3.762 3.802 3.741 3.796 +0.060 4,856 37,954 +689 Hover/Click
Mar24 230725 3.488 3.516 3.458 3.513 +0.055 6,023 72,585 +513 Hover/Click
Apr24 230725 3.189 3.214 3.164 3.208 +0.038 6,206 67,162 +279 Hover/Click
May24 230725 3.171 3.197 3.149 3.190 +0.034 3,154 34,450 +10 Hover/Click
Jun24 230725 3.266 3.288 3.242 3.280 +0.032 1,034 15,966 +168 Hover/Click
Jul24 230725 3.374 3.393 3.350 3.385 +0.030 1,140 15,508 +143 Hover/Click
Aug24 230725 3.420 3.436 3.399 3.427 +0.026 1,033 14,249 +251 Hover/Click
Sep24 230725 3.389 3.408 3.366 3.394 +0.024 609 13,769 -28 Hover/Click
Oct24 230725 3.461 3.484 3.441 3.472 +0.026 1,516 38,099 -429 Hover/Click
Nov24 230725 3.812 3.826 3.783 3.818 +0.037 906 13,971 -328 Hover/Click
Total Volume and Open Interest 284,183 1,195,206 -8,747  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230725 82.85 83.87 82.22 83.64 +0.90 295,103 229,571 -20,260 Hover/Click
Oct23 230725 82.60 83.47 81.94 83.25 +0.77 330,573 516,307 +13,593 Hover/Click
Nov23 230725 82.14 82.99 81.52 82.77 +0.70 147,133 285,101 +5,744 Hover/Click
Dec23 230725 81.72 82.51 81.09 82.30 +0.66 177,442 298,445 +777 Hover/Click
Jan24 230725 81.26 82.04 80.67 81.83 +0.62 59,157 121,360 +1,621 Hover/Click
Feb24 230725 80.82 81.56 80.27 81.36 +0.58 40,805 101,971 +3,009 Hover/Click
Mar24 230725 80.41 81.12 79.86 80.92 +0.54 38,078 102,116 +5,455 Hover/Click
Apr24 230725 80.04 80.70 79.48 80.53 +0.52 16,701 33,488 -1,837 Hover/Click
May24 230725 79.66 80.27 79.20 80.16 +0.50 9,295 32,731 -760 Hover/Click
Jun24 230725 79.32 79.98 78.81 79.80 +0.48 36,049 108,337 -1,561 Hover/Click
Jul24 230725 78.78 79.49 78.65 79.44 +0.46 4,618 22,631 +826 Hover/Click
Aug24 230725 78.48 79.13 78.44 79.09 +0.45 3,836 20,443 +821 Hover/Click
Sep24 230725 78.25 78.75 78.25 78.75 +0.44 3,896 28,988 -39 Hover/Click
Oct24 230725 77.89 78.42 77.88 78.42 +0.43 1,652 15,020 +93 Hover/Click
Total Volume and Open Interest 1,227,046 2,282,211 +11,584  
Gas Oil(ICE) Weekly Monthly
Aug23 230725 812.00 820.00 799.50 806.25 -17.50 63,756 109,013 -7,790 Hover/Click
Sep23 230725 808.00 812.25 793.25 799.75 -16.25 109,288 148,146 +5,239 Hover/Click
Oct23 230725 800.75 804.25 787.50 794.00 -13.25 86,816 93,734 -6,735 Hover/Click
Nov23 230725 790.00 793.00 777.50 784.25 -11.00 40,620 54,774 -2,771 Hover/Click
Dec23 230725 775.00 779.25 764.75 771.25 -9.25 75,068 94,574 +1,362 Hover/Click
Jan24 230725 769.25 772.25 758.75 765.25 -8.00 16,417 32,704 +690 Hover/Click
Feb24 230725 765.25 765.75 753.75 760.50 -7.25 7,464 24,033 +474 Hover/Click
Mar24 230725 761.25 761.25 748.75 755.75 -6.25 14,366 35,812 +2,377 Hover/Click
Apr24 230725 754.75 755.25 744.75 750.50 -5.50 2,460 13,268 +19 Hover/Click
May24 230725 750.50 750.50 740.50 746.00 -5.00 2,141 8,588 -55 Hover/Click
Total Volume and Open Interest 441,962 718,105 -4,034  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230725 78.86 79.90 78.29 79.63 +0.89 54,124 93,975 -2,400 Hover/Click
Oct23 230725 78.52 79.44 77.97 79.20 +0.80 63,681 77,539 -1,907 Hover/Click
Nov23 230725 78.08 78.94 77.63 78.75 +0.73 45,961 34,717 -1,005 Hover/Click
Dec23 230725 77.65 78.47 77.10 78.26 +0.68 34,461 97,580 +2,141 Hover/Click
Jan24 230725 77.03 77.89 76.74 77.77 +0.64 7,279 14,158 +91 Hover/Click
Feb24 230725 76.30 77.29 76.30 77.29 +0.60 1,983 8,874 +146 Hover/Click
Mar24 230725 76.66 76.86 76.66 76.85 +0.58 2,365 15,137 +721 Hover/Click
Apr24 230725 76.41 76.41 76.41 76.41 +0.54 829 7,446 -68 Hover/Click
May24 230725 75.84 75.99 75.84 75.99 +0.52 552 4,388 +76 Hover/Click
Jun24 230725 74.81 75.57 74.81 75.57 +0.51 5,871 39,573 +1,448 Hover/Click
Jul24 230725 75.14 75.14 75.14 75.14 +0.48 81 5,254 +6 Hover/Click
Aug24 230725 74.72 74.72 74.72 74.72 +0.46 0 4,551 +0 Hover/Click
Sep24 230725 74.32 74.32 74.32 74.32 +0.44 39 10,413 -6 Hover/Click
Oct24 230725 73.93 73.93 73.93 73.93 +0.41 255 2,435 -173 Hover/Click
Nov24 230725 73.57 73.57 73.57 73.57 +0.40 689 3,580 -124 Hover/Click
Dec24 230725 73.15 73.21 73.10 73.21 +0.38 4,607 41,957 -251 Hover/Click
Total Volume and Open Interest 223,616 508,863 -1,266  
US Dollar Index(ICE) Weekly Monthly
Sep23 230725 101.150 101.395 100.930 101.095 +0.013 14,265 34,682 -1,366 Hover/Click
Dec23 230725 100.695 101.000 100.685 100.745 +0.013 93 481 +1 Hover/Click
Mar24 230725 100.390 100.390 100.390 100.390 +0.012 0 4 +0 Hover/Click
Total Volume and Open Interest 14,358 35,167 -1,365  
Australian Dollar(CME) Weekly Monthly
Sep23 230725 67.53 68.08 67.37 67.97 +0.43 87,880 145,916 +1,665 Hover/Click
Dec23 230725 67.66 68.25 67.56 68.15 +0.43 200 959 +45 Hover/Click
Mar24 230725 68.30 68.30 68.30 68.30 +0.43 0 91 +0 Hover/Click
Total Volume and Open Interest 88,189 147,304 +1,710  
British Pound(CME) Weekly Monthly
Sep23 230725 128.28 129.09 128.13 128.97 +0.69 79,569 229,236 -1,922 Hover/Click
Dec23 230725 128.27 129.03 128.10 128.93 +0.69 708 11,131 +175 Hover/Click
Mar24 230725 128.89 128.96 128.08 128.89 +0.70 3 243 +0 Hover/Click
Total Volume and Open Interest 81,542 242,091 -1,742  
Canadian Dollar(CME) Weekly Monthly
Sep23 230725 76.00 76.12 75.76 75.97 -0.03 55,273 152,310 +4,946 Hover/Click
Dec23 230725 76.11 76.20 75.85 76.06 -0.03 88 3,595 +50 Hover/Click
Mar24 230725 76.14 76.28 76.07 76.14 -0.03 1 332 +1 Hover/Click
Jun24 230725 76.17 76.30 75.97 76.17 -0.03 0 74 +0 Hover/Click
Total Volume and Open Interest 55,372 156,527 +4,996  
Japanese Yen(CME) Weekly Monthly
Sep23 230725 71.30 71.60 71.15 71.52 +0.20 155,196 222,160 -2,166 Hover/Click
Dec23 230725 72.38 72.65 72.21 72.57 +0.21 689 1,571 +317 Hover/Click
Mar24 230725 73.68 73.68 73.34 73.68 +0.21 2 52 -1 Hover/Click
Total Volume and Open Interest 156,663 224,527 -1,911  
Swiss Franc(CME) Weekly Monthly
Sep23 230725 115.68 116.46 115.61 116.33 +0.46 14,250 43,818 +1,231 Hover/Click
Dec23 230725 116.87 117.54 116.74 117.46 +0.47 319 661 +26 Hover/Click
Mar24 230725 118.65 118.73 117.98 118.65 +0.48 2 130 +2 Hover/Click
Total Volume and Open Interest 14,571 44,741 +1,259  
EuroFX(CME) Weekly Monthly
Sep23 230725 110.94 111.17 110.51 110.75 -0.27 197,409 759,439 -2,440 Hover/Click
Dec23 230725 111.43 111.65 111.00 111.24 -0.26 1,188 9,850 +139 Hover/Click
Mar24 230725 112.05 112.18 111.73 111.80 -0.25 30 1,708 -4 Hover/Click
Total Volume and Open Interest 199,779 777,662 -1,935  
Mexican Peso(CME) Weekly Monthly
Sep23 230725 587.88 589.25 584.13 584.63 -3.50 37,789 234,739 +1,123 Hover/Click
Dec23 230725 574.75 578.75 574.75 574.75 -3.50 0 34 +0 Hover/Click
Total Volume and Open Interest 37,791 234,811 +1,124  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230725 62.0700 62.3000 61.9000 62.2700 +0.2600 28,937 37,242 -2,026 Hover/Click
Dec23 230725 62.2700 62.2800 61.9100 62.2700 +0.2600 3 33 -1 Hover/Click
Total Volume and Open Interest 28,940 37,276 -2,027  
Brazilian Real(CME) Weekly Monthly
Aug23 230725 211.60 212.25 209.95 210.10 -1.00 13,435 41,339 -2,287  
Sep23 230725 210.25 211.05 208.80 208.90 -1.00 6,857 7,980 +4,798 Hover/Click
Oct23 230725 208.00 209.60 207.90 208.00 -1.05 15 46 +10  
Nov23 230725 207.30 207.30 207.30 207.30 -0.85        
Total Volume and Open Interest 20,307 49,366 +2,521  
Bitcoin RR(CME) Weekly Monthly
Jul23 230725 29145 29390 29050 29180 +75 13,190 8,044 -1,277 Hover/Click
Aug23 230725 29395 29660 29315 29495 +115 3,844 7,125 +1,240 Hover/Click
Sep23 230725 29735 29970 29640 29880 +185 938 878 +260 Hover/Click
Oct23 230725 30180 30240 30165 30165 +190 2 14 +1 Hover/Click
Nov23 230725 30370 30425 30155 30365 +185 0 7 +0 Hover/Click
Total Volume and Open Interest 17,977 16,203 +227  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230725 125~310 126~060 125~100 125~170 -0~200 255,922 1,247,577 +4,039 Hover/Click
Dec23 230725 126~030 126~060 125~190 125~250 -0~200 156 443 +108 Hover/Click
Mar24 230725 125~270 125~270 125~270 125~270 -0~200       Hover/Click
Total Volume and Open Interest 256,078 1,248,020 +4,147  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230725 111~295 112~015 111~175 111~195 -0~145 1,148,885 4,715,999 -1,414 Hover/Click
Dec23 230725 112~170 112~200 112~050 112~060 -0~150 2,388 12,379 +421 Hover/Click
Mar24 230725 112~265 112~265 112~265 112~265 -0~150 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230725 106~312 107~024 106~240 106~262 -0~086 866,279 5,320,021 +8,416 Hover/Click
Dec23 230725 107~200 107~214 107~116 107~134 -0~092 1,298 4,585 +606 Hover/Click
Mar24 230725 108~020 108~020 108~020 108~020 -0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230725 101~184 101~200 101~156 101~166 -0~034 466,348 3,622,752 +11,435 Hover/Click
Dec23 230725 102~020 102~020 102~006 102~016 -0~036 70 260 +13 Hover/Click
Mar24 230725 102~216 102~216 102~216 102~216 -0~036 0 2 +0 Hover/Click
Total Volume and Open Interest 466,418 3,623,014 +11,448  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230725 94.580 94.590 94.560 94.570 -0.015 274,641 1,100,586 -9,913  
Dec23 230725 94.605 94.625 94.585 94.590 -0.030 357,019 1,303,877 -4,442  
Mar24 230725 94.845 94.875 94.810 94.840 -0.035 249,547 856,637 +8,030  
Jun24 230725 95.185 95.230 95.140 95.180 -0.040 211,033 777,495 +3,782  
Sep24 230725 95.570 95.610 95.510 95.555 -0.055 181,493 753,772 +4,138  
Dec24 230725 95.905 95.945 95.845 95.880 -0.070 225,495 763,484 +2,913  
Mar25 230725 96.155 96.185 96.090 96.115 -0.080 132,961 531,276 -5,738  
Jun25 230725 96.305 96.340 96.240 96.265 -0.085 151,635 482,366 +16,307  
Sep25 230725 96.405 96.435 96.340 96.360 -0.085 94,340 411,250 +6,050  
Dec25 230725 96.480 96.510 96.410 96.430 -0.090 78,960 327,188 -648  
Mar26 230725 96.540 96.565 96.470 96.490 -0.085 48,756 238,394 +2,594  
Jun26 230725 96.585 96.605 96.515 96.535 -0.085 42,606 181,372 +2,619  
Sep26 230725 96.620 96.640 96.550 96.570 -0.080 28,454 144,269 +231  
Dec26 230725 96.640 96.655 96.570 96.590 -0.080 26,923 170,917 +1,069  
Mar27 230725 96.650 96.665 96.585 96.600 -0.080 22,590 123,040 +3,140  
Jun27 230725 96.650 96.665 96.590 96.600 -0.075 22,757 121,463 +921  
Sep27 230725 96.640 96.650 96.575 96.585 -0.075 11,461 82,492 +489  
Dec27 230725 96.610 96.625 96.555 96.560 -0.075 19,266 141,491 +3,125  
Total Volume and Open Interest 221,014 1,574,556 +3,938  
Ultra T-Bond(CBOT)
Sep23 230725 134~11 134~19 133~19 133~24 -0~25 147,531 1,508,267 -3,024  
Dec23 230725 135~28 135~28 135~28 135~28 -0~25 2 27 -1  
Mar24 230725 137~02 137~02 137~02 137~02 -0~25        
Total Volume and Open Interest 147,533 1,508,294 -3,025  
Ultra 10-Yr T-Note(CBOT)
Sep23 230725 117~265 117~315 117~115 117~140 -0~180 293,319 1,753,510 +10,295  
Dec23 230725 118~025 118~025 117~285 117~285 -0~180 0 1 +0  
Mar24 230725 117~215 117~215 117~215 117~215 -0~180        
Total Volume and Open Interest 293,319 1,753,511 +10,295  
30 Day Federal Funds(CBOT)
Jul23 230725 94.882 94.882 94.880 94.880 -0.003 5,965 320,929 +1,328  
Aug23 230725 94.675 94.680 94.675 94.675 -0.005 38,078 392,574 +848  
Sep23 230725 94.660 94.665 94.655 94.660 -0.005 7,092 68,412 +1,428  
Oct23 230725 94.635 94.640 94.625 94.625 -0.010 42,890 250,377 -361  
Nov23 230725 94.575 94.585 94.560 94.560 -0.015 51,972 226,443 -5,494  
Dec23 230725 94.595 94.605 94.575 94.580 -0.020 17,136 61,402 +3,606  
Total Volume and Open Interest 226,581 1,615,543 +5,219  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230725 148.26 148.30 148.06 148.15 -0.25 680 17,900 +222 Hover/Click
Dec23 230725 148.05 148.05 148.05 148.05 -0.25 0 1 +0 Hover/Click
Mar24 230725 148.05 148.05 148.05 148.05 -0.25       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230725 137.00 137.56 136.00 136.90 -0.36 57,576 191,690 +422  
Dec23 230725 135.90 136.86 135.90 136.00 -1.08 17 90 +11  
Mar24 230725 136.40 136.40 136.40 136.40 -0.36        
Total Volume and Open Interest 57,593 191,780 +433  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230725 133.50 133.70 133.14 133.49 -0.23 587,269 1,162,873 +14,108 Hover/Click
Dec23 230725 132.90 133.00 132.90 133.00 -0.20 100 1,328 +79 Hover/Click
Mar24 230725 132.97 132.97 132.97 132.97 -0.03       Hover/Click
Total Volume and Open Interest 587,369 1,164,201 +14,187  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230725 115.93 116.10 115.79 115.94 -0.06 500,207 1,330,358 +53,932 Hover/Click
Dec23 230725 117.28 117.28 117.28 117.28 -0.10 260 269 +260 Hover/Click
Mar24 230725 116.94 116.94 116.94 116.94 -0.06       Hover/Click
Total Volume and Open Interest 500,467 1,330,627 +54,192  
Euro-Schatz(EUREX)
Sep23 230725 105.01 105.06 104.96 105.00 -0.05 331,796 1,764,992 -12,391  
Dec23 230725 105.37 105.37 105.37 105.37 -0.04 300 317 +300  
Mar24 230725 104.82 104.82 104.82 104.82 -0.05        
Total Volume and Open Interest 332,096 1,765,309 -12,091  
3-Mth Euribor(EUREX)
Sep23 230725 96.140 96.140 96.140 96.140 +0.010 0 69 +0  
Dec23 230725 96.090 96.090 96.090 96.090 +0.010 0 19 +0  
Mar24 230725 96.160 96.160 96.160 96.160 -0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230725 96~14 96~25 96~10 96~16 -0~10 181,010 519,639 -990 Hover/Click
Dec23 230725 96~23 96~23 96~23 96~23 -0~08 0 2 +0 Hover/Click
Total Volume and Open Interest 181,010 519,641 -990  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230725 96.120 96.145 96.120 96.145 +0.020 140,656 536,825 -19,497  
Dec23 230725 96.060 96.100 96.060 96.090 +0.015 163,519 493,065 +2,352  
Mar24 230725 96.135 96.180 96.130 96.160 unch 124,526 481,586 -4,224  
Total Volume and Open Interest 980,475 3,616,763 -21,832  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230725 95.56 95.57 95.55 95.56 unch 30,756 221,359 -1,692  
Dec23 230725 95.39 95.42 95.37 95.39 unch 14,663 198,757 +13  
Mar24 230725 95.37 95.40 95.33 95.36 -0.01 6,949 144,999 +398  
Jun24 230725 95.41 95.45 95.36 95.39 -0.02 4,862 119,764 +350  
Sep24 230725 95.54 95.58 95.47 95.50 -0.04 4,913 95,677 -1,660  
Dec24 230725 95.70 95.74 95.62 95.65 -0.05 5,477 66,978 -661  
Mar25 230725 95.84 95.88 95.75 95.78 -0.06 1,064 37,832 -155  
Jun25 230725 95.96 96.00 95.87 95.89 -0.07 1,360 26,374 -172  
Sep25 230725 96.07 96.08 95.96 95.96 -0.08 17 1,247 -23  
Dec25 230725 96.13 96.13 96.02 96.02 -0.08 29 850 -29  
Total Volume and Open Interest 70,150 914,845 -3,619  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230725 96.01 96.07 95.96 95.98 -0.03 84,460 995,558 +2,784  
Dec23 230725 95.98 95.98 95.98 95.98 -0.03        
Total Volume and Open Interest 84,460 995,558 +2,784  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230725 96.09 96.14 96.02 96.04 -0.05 88,293 781,500 -3,926  
Dec23 230725 96.04 96.04 96.04 96.04 -0.05        
Total Volume and Open Interest 88,293 781,500 -3,926  
Gold(CMX) Weekly Monthly
Aug23 230725 1957.0 1967.1 1951.6 1963.7 +1.5 197,213 129,559 -30,523 Hover/Click
Oct23 230725 1976.1 1986.2 1971.1 1983.1 +1.5 6,444 24,044 +2,422 Hover/Click
Dec23 230725 1995.7 2006.2 1990.6 2002.8 +1.8 77,987 311,164 +34,580 Hover/Click
Feb24 230725 2014.7 2026.2 2013.4 2023.3 +2.2 3,355 12,432 +1,080 Hover/Click
Apr24 230725 2042.3 2045.1 2035.3 2043.0 +2.4 787 5,133 +183 Hover/Click
Jun24 230725 2060.6 2063.0 2051.8 2062.4 +2.8 53 2,350 -12 Hover/Click
Aug24 230725 2081.4 2082.9 2080.3 2080.5 +2.9 25 465 +6 Hover/Click
Oct24 230725 2096.8 2096.9 2096.8 2096.9 +3.0 4 45 +2 Hover/Click
Dec24 230725 2103.2 2113.2 2103.0 2111.6 +3.0 6 819 +3 Hover/Click
Feb25 230725 2127.2 2127.2 2127.2 2127.2 +3.0       Hover/Click
Apr25 230725 2146.4 2146.4 2146.4 2146.4 +3.0       Hover/Click
Jun25 230725 2153.2 2153.2 2153.2 2153.2 +3.0 0 290 +0 Hover/Click
Total Volume and Open Interest 286,340 487,232 +7,890  
Silver(CMX) Weekly Monthly
Jul23 230725 2454.5 2473.5 2454.5 2468.0 +24.4 10 35 +9 Hover/Click
Sep23 230725 2452.5 2491.0 2445.0 2482.4 +24.3 54,684 122,502 -2,624 Hover/Click
Dec23 230725 2485.0 2526.0 2480.5 2518.6 +25.2 3,277 19,036 +500 Hover/Click
Mar24 230725 2544.0 2557.5 2525.0 2555.8 +26.2 190 3,240 +72 Hover/Click
May24 230725 2578.2 2578.2 2547.5 2578.2 +26.4 7 502 +7 Hover/Click
Jul24 230725 2600.9 2600.9 2600.9 2600.9 +26.5 0 262 +0 Hover/Click
Sep24 230725 2623.0 2623.0 2623.0 2623.0 +26.5 0 12 +0 Hover/Click
Total Volume and Open Interest 58,249 146,625 -2,020  
Platinum(NYMEX) Weekly Monthly
Jul23 230725 967.7 967.7 967.7 967.7 +7.2       Hover/Click
Oct23 230725 968.2 986.1 966.3 976.6 +7.1 10,841 60,549 +226 Hover/Click
Jan24 230725 973.0 991.0 973.0 982.7 +7.1 291 3,216 +104 Hover/Click
Apr24 230725 986.8 997.1 983.7 989.4 +6.3 211 393 +109 Hover/Click
Total Volume and Open Interest 11,350 64,211 +444  
Palladium(NYMEX) Weekly Monthly
Sep23 230725 1275.00 1298.50 1268.00 1281.20 +12.40 2,040 15,109 +44 Hover/Click
Dec23 230725 1289.00 1302.00 1280.00 1293.40 +12.70 506 1,441 +347 Hover/Click
Mar24 230725 1305.20 1305.20 1305.20 1305.20 +12.70 9 87 -1 Hover/Click
Total Volume and Open Interest 2,555 16,639 +390  
Copper(CMX) Weekly Monthly
Jul23 230725 387.25 392.20 387.25 390.20 +6.15 627 1,066 -46 Hover/Click
Sep23 230725 384.85 394.15 384.45 391.55 +6.00 77,210 125,281 +2,571 Hover/Click
Dec23 230725 386.90 396.10 386.85 393.80 +5.85 11,955 61,630 +2,225 Hover/Click
Mar24 230725 388.35 397.35 388.35 395.25 +5.80 2,831 26,675 -111 Hover/Click
May24 230725 391.95 397.60 391.95 395.85 +5.60 750 5,709 +128 Hover/Click
Total Volume and Open Interest 94,275 229,944 +4,936  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230725 35584 35693 35527 35604 +23 127,732 110,914 +3,308 Hover/Click
Dec23 230725 35887 36011 35863 35932 +27 129 461 +27 Hover/Click
Mar24 230725 36298 36306 36145 36145 +23 0 10 +0 Hover/Click
Jun24 230725 36197 36224 36197 36197 +34 0 2 +0 Hover/Click
Total Volume and Open Interest 127,861 111,387 +3,335  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230725 35583 35694 35528 35604 +23 54,767 28,516 +1,562 Hover/Click
Dec23 230725 35907 36014 35864 35932 +27 527 910 +127 Hover/Click
Mar24 230725 36190 36218 36145 36145 +23 0 5 +0 Hover/Click
Jun24 230725 36197 36224 36197 36197 +34       Hover/Click
Total Volume and Open Interest 55,294 29,431 +1,689  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230725 4584.50 4608.75 4579.25 4596.00 +12.50 1,203,661 2,208,249 +11,825 Hover/Click
Dec23 230725 4636.75 4659.50 4630.00 4646.75 +12.75 4,924 17,554 +1,552 Hover/Click
Mar24 230725 4691.25 4711.75 4685.00 4699.75 +12.75 23 2,428 +9 Hover/Click
Jun24 230725 4752.00 4752.00 4752.00 4752.00 +13.00 38 1,237 -38 Hover/Click
Total Volume and Open Interest 1,208,701 2,231,481 +13,403  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230725 4585.25 4608.75 4579.25 4596.00 +12.50 566,464 216,353 +3,932 Hover/Click
Dec23 230725 4635.50 4659.75 4630.00 4646.75 +12.75 942 2,463 -55 Hover/Click
Mar24 230725 4698.75 4710.50 4685.75 4699.75 +12.75 9 279 +0 Hover/Click
Jun24 230725 4760.00 4760.00 4752.00 4752.00 +13.00 0 41 +0 Hover/Click
Total Volume and Open Interest 567,415 219,139 +3,877  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230725 15570.00 15736.25 15549.25 15673.00 +111.75 561,877 251,038 -4,296 Hover/Click
Dec23 230725 15764.50 15932.50 15747.50 15871.75 +113.75 1,008 6,912 -9 Hover/Click
Mar24 230725 16011.75 16116.00 16011.75 16068.00 +113.00 0 21 +0 Hover/Click
Total Volume and Open Interest 562,885 258,097 -4,305  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230725 15569.25 15736.00 15549.00 15673.00 +111.75 912,619 118,973 +1,137 Hover/Click
Dec23 230725 15764.75 15933.50 15746.75 15871.75 +113.75 1,574 3,244 +142 Hover/Click
Mar24 230725 16008.00 16120.00 15987.00 16068.00 +113.00 13 67 +3 Hover/Click
Total Volume and Open Interest 914,207 122,320 +1,283  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230725 2725.90 2743.70 2716.80 2730.60 +4.60 9,651 37,616 -87 Hover/Click
Dec23 230725 2746.10 2756.80 2746.10 2746.10 +4.00       Hover/Click
Mar24 230725 2766.40 2766.40 2766.40 2766.40 +5.50       Hover/Click
Total Volume and Open Interest 9,651 37,616 -87  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230725 15.40 15.45 15.00 15.35 -0.03 55,044 196,728 +71  
Sep23 230725 16.67 16.80 16.40 16.75 +0.09 38,485 95,764 +8,682  
Oct23 230725 17.51 17.65 17.27 17.55 +0.05 11,602 40,730 +1,589  
Total Volume and Open Interest 117,996 399,896 +12,689  
S & P 600(CME)
Sep23 230725 1270.70 1277.70 1270.70 1270.70 +0.80 0 537 +0  
Dec23 230725 1283.30 1283.30 1283.30 1283.30 +4.00        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230725 1977.30 1989.90 1970.70 1977.20 +0.30 129,551 524,681 -3,133 Hover/Click
Dec23 230725 1997.30 2009.20 1991.20 1997.70 +1.10 49 2,005 +12 Hover/Click
Mar24 230725 2025.00 2025.00 2014.30 2016.20 +0.30 1 13 +0 Hover/Click
Total Volume and Open Interest 129,601 526,699 -3,121  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230725 1977.00 1989.80 1970.60 1977.20 +0.30 52,167 18,828 -102 Hover/Click
Dec23 230725 1996.50 2009.00 1991.50 1997.70 +1.10 81 425 +14 Hover/Click
Mar24 230725 2016.20 2016.50 2016.20 2016.20 +0.30 0 2 +0 Hover/Click
Total Volume and Open Interest 52,248 19,257 -88  
Nikkei 225(CME)
Sep23 230725 32795 32800 32530 32640 -115 4,795 16,199 +35  
Dec23 230725 32560 32560 32455 32560 -100 7 47 +0  
Total Volume and Open Interest 4,802 16,246 +35  
Nikkei 225(SGX) Weekly Monthly
Sep23 230725 32620 32755 32485 32655 +35 41,688 128,545 +3,736  
Dec23 230725 32410 32510 32340 32425 +30 9 9,377 -1  
Mar24 230725 32360 32360 32360 32360 +30 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230725 32640 32760 32485 32640 +30 859,425 389,248 -6,430  
Dec23 230725 32395 32515 32250 32410 +40 19,531 16,562 -54  
Mar24 230725 32355 32440 32190 32330 +30 1,353 3,690 -21  
Total Volume and Open Interest 923,967 457,982 -6,699  
Nikkei 225(JPX)
Sep23 230725 32640 32750 32490 32640 +30 59,920 201,231 +919  
Dec23 230725 32370 32490 32280 32410 +40 402 41,995 -360  
Mar24 230725 32310 32330 32250 32330 +30 14 4,516 -5  
Total Volume and Open Interest 60,336 294,168 +854  
Nikkei 225(CME) Yen
Sep23 230725 32740 32755 32490 32595 -120 20,483 51,293 -78  
Dec23 230725 32365 32365 32285 32365 -120 0 18 +0  
Mar24 230725 32315 32315 32315 32315 -120        
Total Volume and Open Interest 20,483 51,314 -78  
Nikkei 225(CME) e-Mini Yen
Sep23 230725 32595 32595 32595 32595 -120        
Dec23 230725 32365 32365 32365 32365 -120        
Mar24 230725 32315 32315 32315 32315 -120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230725 7445.0 7471.0 7390.5 7435.0 -13.0 36,365 191,608 -1,236  
Sep23 230725 7472.0 7480.0 7433.0 7456.0 -13.0 0 5,690 +12  
Oct23 230725 7476.5 7476.5 7476.5 7476.5 -12.5        
Dec23 230725 7509.0 7509.0 7509.0 7509.0 -12.0 0 1 +1  
Mar24 230725 7575.0 7575.0 7575.0 7575.0 -12.0        
Jun24 230725 7485.0 7485.0 7485.0 7485.0 -11.5        
Total Volume and Open Interest 36,365 197,300 -43,951  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230725 18678 19505 18678 19487 +810 149,471 103,861 -2,850  
Aug23 230725 18710 19547 18710 19529 +832 18,627 19,983 +11,555  
Sep23 230725 18742 19538 18742 19523 +817 1,373 5,455 +842  
Total Volume and Open Interest 169,751 140,758 +9,636  
DAX(EUREX) Weekly Monthly
Sep23 230725 16258.0 16324.0 16221.0 16295.0 +14.0 44,300 66,183 -1,335  
Dec23 230725 16470.0 16470.0 16451.0 16451.0 +16.0 13 89 +2  
Mar24 230725 16617.0 16617.0 16617.0 16617.0 +13.0        
Total Volume and Open Interest 44,313 66,272 -1,333  
Mini-DAX(EUREX)
Sep23 230725 16258.0 16321.0 16221.0 16295.0 +14.0 32,539 9,712 -243  
Dec23 230725 16430.0 16467.0 16379.0 16451.0 +16.0 25 80 +5  
Mar24 230725 16617.0 16617.0 16617.0 16617.0 +13.0 0 1 +0  
Total Volume and Open Interest 32,564 9,793 -238  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230725 4403 4421 4394 4411 +4 492,508 2,973,192 -45,981  
Dec23 230725 4435 4448 4425 4440 +4 28 73,827 +2  
Mar24 230725 4472 4472 4472 4472 +5 0 14,396 +0  
Total Volume and Open Interest 492,536 3,077,626 -45,979  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230725 11209 11274 11187 11257 +46 17,854 138,829 -644  
Dec23 230725 11244 11300 11244 11292 +44 2 693 +0  
Mar24 230725 11242 11242 11242 11242 +43 0 94 +0  
Total Volume and Open Interest 17,856 139,616 -644  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230725 7671.00 7692.00 7661.00 7683.50 +7.00 75,899 556,571 +4,922  
Dec23 230725 7745.00 7746.50 7745.00 7746.50 +5.00 1 457 +0  
Mar24 230725 7794.50 7794.50 7794.50 7794.50 +5.00 0 7 +0  
Total Volume and Open Interest 75,900 557,813 +4,922  
SPI 200(SFE) Weekly Monthly
Sep23 230725 7264.0 7309.0 7261.0 7294.0 +34.0 32,969 247,132 +2,917  
Dec23 230725 7322.0 7339.0 7322.0 7339.0 +34.0 3 494 +0  
Mar24 230725 7272.0 7272.0 7272.0 7272.0 +34.0        
Total Volume and Open Interest 32,977 247,826 +2,921  
FTSE MIB(ISE)
Sep23 230725 29115.00 29170.00 29000.00 29117.00 +44.00 11,336 89,417 +467  
Dec23 230725 29160.00 29180.00 29055.00 29154.00 +49.00 22 638 +11  
Mar24 230725 29049.00 29049.00 29049.00 29049.00 +49.00        
Total Volume and Open Interest 11,358 90,055 +478  
KOSPI 200(KFE)
Sep23 230725 347.00 347.70 344.30 346.40 +0.40 256,148 283,698 -2,225  
Dec23 230725 349.20 349.30 346.30 348.25 +0.40 725 25,479 +30  
Mar24 230725 348.00 348.00 348.00 348.00 +0.90 7 16,259 +2  
Total Volume and Open Interest 256,885 346,296 -2,193  
GSCI(CME) Weekly Monthly
Aug23 230725 584.55 589.70 582.95 587.30 +1.50 24 601 +17  
Sep23 230725 589.80 589.80 589.80 589.80 +1.50        
Oct23 230725 587.30 587.30 587.30 587.30 -3.50        
Total Volume and Open Interest 24 601 +17  
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!!!