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 Wed July 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230726 1513.75 1558.00 1505.75 1546.25 +30.75 25,259 29,559 -6,618 Hover/Click
Sep23 230726 1448.00 1472.50 1440.00 1468.50 +18.00 26,669 58,919 +2,089 Hover/Click
Nov23 230726 1416.25 1428.00 1407.25 1420.00 unch 119,273 321,283 +1,727 Hover/Click
Jan24 230726 1422.50 1433.00 1413.50 1425.00 -0.25 18,969 72,942 +1,169 Hover/Click
Mar24 230726 1413.00 1421.75 1403.75 1413.25 -0.75 12,763 91,416 +2,082 Hover/Click
May24 230726 1406.25 1414.00 1397.00 1405.50 -1.50 6,369 55,082 +194 Hover/Click
Jul24 230726 1401.50 1408.75 1391.75 1400.00 -2.00 3,252 27,464 +347 Hover/Click
Aug24 230726 1369.50 1382.25 1368.00 1375.50 -1.75 130 1,563 +57 Hover/Click
Sep24 230726 1331.50 1334.00 1318.75 1326.50 -2.00 40 1,085 +5 Hover/Click
Nov24 230726 1302.50 1315.00 1298.00 1306.75 -1.25 1,762 15,616 +124 Hover/Click
Jan25 230726 1314.00 1317.50 1301.75 1310.25 -1.25 41 314 +33 Hover/Click
Mar25 230726 1296.75 1296.75 1292.00 1296.75 -1.25 0 11 +0 Hover/Click
May25 230726 1288.25 1290.75 1287.25 1287.25 -1.00 0 943 +0 Hover/Click
Jul25 230726 1289.00 1289.00 1289.00 1289.00 -1.25 0 84 +0 Hover/Click
Total Volume and Open Interest 214,555 676,643 +1,216  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230726 453.80 464.80 452.60 464.70 +10.90 29,629 32,608 -7,437 Hover/Click
Sep23 230726 436.30 445.90 435.00 444.60 +8.30 28,941 81,321 +3,058 Hover/Click
Oct23 230726 420.10 427.10 417.90 423.90 +4.00 14,138 60,457 +2,194 Hover/Click
Dec23 230726 416.10 421.70 413.30 418.60 +2.50 51,680 200,886 +3,575 Hover/Click
Jan24 230726 410.20 415.80 408.00 412.80 +2.30 11,478 52,424 +2,469 Hover/Click
Mar24 230726 401.10 406.10 398.40 403.10 +2.30 6,226 30,874 +449 Hover/Click
May24 230726 394.20 399.50 391.60 396.70 +2.80 3,926 17,649 +670 Hover/Click
Jul24 230726 391.40 397.50 389.20 394.70 +3.40 1,797 9,215 +49 Hover/Click
Aug24 230726 385.00 392.80 384.60 390.20 +3.70 361 2,195 +16 Hover/Click
Sep24 230726 380.00 386.90 378.70 384.60 +4.00 156 1,721 +11 Hover/Click
Total Volume and Open Interest 148,639 493,222 +5,066  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230726 72.44 72.64 70.00 70.27 -2.29 37,418 22,013 -12,335 Hover/Click
Sep23 230726 68.48 68.66 66.57 66.97 -1.51 44,233 73,021 +3,723 Hover/Click
Oct23 230726 65.57 66.03 64.04 64.47 -1.22 18,481 51,899 +194 Hover/Click
Dec23 230726 64.20 64.66 62.52 63.19 -1.07 60,733 193,221 +1,298 Hover/Click
Jan24 230726 63.64 64.14 62.10 62.75 -1.03 9,826 46,729 +640 Hover/Click
Mar24 230726 62.81 63.57 61.64 62.23 -0.99 6,534 36,123 +742 Hover/Click
May24 230726 62.68 63.16 61.28 61.79 -0.99 4,539 22,250 +795 Hover/Click
Jul24 230726 62.30 62.64 60.89 61.32 -1.02 3,353 22,165 +337 Hover/Click
Aug24 230726 61.00 61.00 60.60 60.60 -0.99 457 2,426 +130 Hover/Click
Sep24 230726 60.28 60.91 59.46 59.80 -0.96 159 1,765 +48 Hover/Click
Total Volume and Open Interest 186,030 479,192 -4,387  
Canola(WCE) Weekly Monthly
Nov23 230726 820.9 834.8 816.2 830.8 +6.8 22,569 142,460 +603 Hover/Click
Jan24 230726 823.3 837.1 819.0 833.1 +6.6 6,606 49,678 +1,633 Hover/Click
Mar24 230726 821.3 835.1 817.6 830.3 +6.3 1,942 20,062 +65 Hover/Click
May24 230726 819.8 828.2 810.9 821.4 +4.0 1,145 8,047 +519 Hover/Click
Jul24 230726 808.5 819.2 808.5 811.7 +3.3 216 3,545 -27 Hover/Click
Nov24 230726 750.0 767.8 750.0 760.0 +2.5 39 2,742 -3 Hover/Click
Total Volume and Open Interest 32,517 226,587 +2,790  
Corn(CBOT) Weekly Monthly
Sep23 230726 557.00 557.25 536.75 540.25 -17.25 104,803 378,385 -5,624 Hover/Click
Dec23 230726 565.00 565.00 544.75 548.25 -17.00 158,025 582,660 -2,395 Hover/Click
Mar24 230726 575.00 575.00 555.75 559.00 -16.50 32,920 129,879 -684 Hover/Click
May24 230726 579.75 579.75 561.75 565.25 -15.25 8,711 45,449 +1,343 Hover/Click
Jul24 230726 580.25 580.25 563.50 567.00 -13.75 8,644 70,347 +766 Hover/Click
Sep24 230726 549.25 549.25 535.50 538.75 -10.50 1,834 13,711 +405 Hover/Click
Dec24 230726 541.00 542.25 529.50 532.00 -9.50 6,047 55,459 +1,099 Hover/Click
Mar25 230726 547.00 550.00 538.25 540.25 -9.75 110 1,547 +8 Hover/Click
May25 230726 544.50 544.50 543.25 544.50 -9.50 10 82 -1 Hover/Click
Jul25 230726 554.75 556.25 545.25 546.50 -9.25 0 193 +0 Hover/Click
Total Volume and Open Interest 321,168 1,280,207 -5,072  
Wheat(CBOT) Weekly Monthly
Sep23 230726 757.00 757.50 709.00 720.00 -40.25 107,919 135,860 -4,254 Hover/Click
Dec23 230726 777.50 778.00 730.75 742.25 -38.50 50,436 100,189 +2,276 Hover/Click
Mar24 230726 793.00 793.00 748.50 759.50 -37.00 17,761 37,457 +1,153 Hover/Click
May24 230726 789.25 791.00 753.00 764.00 -33.75 6,259 12,860 +320 Hover/Click
Jul24 230726 786.25 786.25 748.00 760.75 -27.50 4,983 16,881 +732 Hover/Click
Sep24 230726 775.25 782.25 750.00 763.00 -24.25 1,065 2,077 +71 Hover/Click
Total Volume and Open Interest 189,596 311,339 +667  
Wheat(KCBT) Weekly Monthly
Sep23 230726 910.25 910.50 855.50 865.25 -47.50 32,198 77,723 -1,323 Hover/Click
Dec23 230726 918.75 919.00 866.50 877.25 -43.50 23,664 64,596 +2,498 Hover/Click
Mar24 230726 913.25 913.75 865.75 876.50 -41.25 11,344 32,334 +1,604 Hover/Click
May24 230726 904.75 906.25 858.25 870.25 -38.50 2,809 5,151 +519 Hover/Click
Jul24 230726 865.00 866.25 825.50 837.75 -31.50 933 4,290 +82 Hover/Click
Sep24 230726 845.25 849.00 818.75 831.75 -26.75 230 1,113 +96 Hover/Click
Dec24 230726 850.25 852.00 820.50 835.50 -22.00 57 844 +17 Hover/Click
Total Volume and Open Interest 71,247 186,210 +3,502  
Wheat(MGE) Weekly Monthly
Sep23 230726 931.00 931.00 884.00 895.75 -36.25 7,078 31,440 +891 Hover/Click
Dec23 230726 936.50 939.00 896.50 907.50 -34.50 3,292 16,033 +199 Hover/Click
Mar24 230726 938.00 941.50 905.75 916.00 -32.25 828 4,133 +14 Hover/Click
May24 230726 933.00 935.00 905.25 912.25 -28.75 285 346 -17 Hover/Click
Jul24 230726 910.00 910.00 892.50 892.50 -21.50 25 148 -8 Hover/Click
Sep24 230726 860.50 866.00 845.00 851.25 -16.25 26 397 +11 Hover/Click
Total Volume and Open Interest 11,542 52,599 +1,084  
Oats(CBOT) Weekly Monthly
Sep23 230726 437.00 437.75 425.00 427.00 -12.00 371 1,566 +43 Hover/Click
Dec23 230726 459.00 463.50 445.75 448.75 -12.25 569 3,167 +226 Hover/Click
Mar24 230726 467.50 467.50 460.75 462.25 -12.00 56 313 +3 Hover/Click
May24 230726 475.00 475.00 466.25 466.25 -13.00 0 28 +0 Hover/Click
Total Volume and Open Interest 996 5,082 +272  
Rough Rice(CBOT) Weekly Monthly
Sep23 230726 15.88 15.96 15.53 15.85 -0.09 1,314 8,622 +206 Hover/Click
Nov23 230726 16.09 16.09 15.73 16.00 -0.10 207 1,209 +22 Hover/Click
Jan24 230726 16.00 16.18 16.00 16.18 -0.11 79 152 +36 Hover/Click
Mar24 230726 16.25 16.25 16.25 16.25 -0.11 1 3 +1 Hover/Click
Total Volume and Open Interest 1,601 9,989 +265  
Live Cattle(CME) Weekly Monthly
Aug23 230726 178.250 178.985 177.880 178.685 +0.385 8,336 49,214 -2,357 Hover/Click
Oct23 230726 179.500 180.500 179.050 179.950 +0.350 21,254 141,676 -1,050 Hover/Click
Dec23 230726 183.300 184.130 182.830 183.550 +0.250 9,448 66,580 -352 Hover/Click
Feb24 230726 187.485 188.000 186.935 187.300 -0.150 6,524 32,266 -279 Hover/Click
Apr24 230726 190.400 190.600 189.735 190.035 -0.215 3,938 23,185 -219 Hover/Click
Jun24 230726 184.050 184.650 183.935 184.185 -0.250 2,348 15,672 -231 Hover/Click
Total Volume and Open Interest 52,520 334,054 -4,471  
Feeder Cattle(CME) Weekly Monthly
Aug23 230726 243.285 245.350 242.580 244.200 +0.965 5,803 15,967 -1,201 Hover/Click
Sep23 230726 246.350 248.650 245.750 247.450 +1.100 5,093 16,442 +242 Hover/Click
Oct23 230726 248.800 250.600 247.800 249.450 +1.050 3,184 9,095 +9 Hover/Click
Nov23 230726 249.580 251.380 248.830 250.235 +0.800 2,022 6,711 +27 Hover/Click
Jan24 230726 248.050 250.250 247.850 249.300 +0.920 1,239 6,201 -167 Hover/Click
Mar24 230726 249.750 251.000 249.080 250.250 +0.850 433 1,576 -123 Hover/Click
Apr24 230726 252.785 253.900 252.250 253.100 +0.650 151 838 -44 Hover/Click
Total Volume and Open Interest 17,975 57,583 -1,242  
Lean Hogs(CME) Weekly Monthly
Aug23 230726 100.780 102.000 100.300 101.650 unch 9,124 27,715 -1,366 Hover/Click
Oct23 230726 83.000 83.880 81.730 83.630 -0.750 15,402 79,972 +2,160 Hover/Click
Dec23 230726 75.900 76.530 74.800 76.380 -0.620 7,243 44,249 +822 Hover/Click
Feb24 230726 80.400 80.900 79.500 80.730 -0.470 4,435 25,140 +239 Hover/Click
Apr24 230726 85.150 85.380 84.280 85.180 -0.370 1,495 14,536 +15 Hover/Click
May24 230726 89.000 89.150 88.330 89.000 -0.400 15 658 +3  
Jun24 230726 95.250 95.550 94.600 95.350 -0.300 464 6,407 +49 Hover/Click
Jul24 230726 95.080 95.930 94.950 95.680 -0.270 86 1,354 -14 Hover/Click
Total Volume and Open Interest 38,438 201,314 +1,909  
Class III Milk(CME) Weekly Monthly
Jul23 230726 13.81 13.81 13.75 13.78 unch 309 7,278 -277 Hover/Click
Aug23 230726 17.14 17.44 16.78 17.02 -0.35 1,838 5,869 -374 Hover/Click
Sep23 230726 17.82 17.90 17.33 17.58 -0.35 708 4,696 +55 Hover/Click
Oct23 230726 18.40 18.45 17.86 18.06 -0.33 309 2,832 +205 Hover/Click
Nov23 230726 18.65 18.67 18.21 18.42 -0.19 37 1,794 -1 Hover/Click
Dec23 230726 18.40 18.40 18.16 18.24 -0.16 39 1,601 -4 Hover/Click
Jan24 230726 18.28 18.28 18.20 18.20 -0.20 65 627 +19 Hover/Click
Feb24 230726 18.28 18.28 18.20 18.20 -0.20 58 530 +18 Hover/Click
Mar24 230726 18.28 18.28 18.24 18.28 -0.14 64 532 +19 Hover/Click
Apr24 230726 18.27 18.30 18.27 18.27 -0.15 57 272 -31 Hover/Click
May24 230726 18.32 18.32 18.23 18.32 -0.03 58 265 -30 Hover/Click
Jun24 230726 18.40 18.40 18.37 18.37 unch 60 367 +2 Hover/Click
Jul24 230726 18.61 18.65 18.48 18.48 unch 0 148 +0 Hover/Click
Total Volume and Open Interest 3,602 27,326 -399  
Cocoa(ICE) Weekly Monthly
Sep23 230726 3470 3569 3464 3552 +82 27,274 146,178 -3,078 Hover/Click
Dec23 230726 3470 3561 3461 3544 +77 18,448 118,240 +1,732 Hover/Click
Mar24 230726 3440 3529 3440 3516 +69 6,882 57,788 +877 Hover/Click
May24 230726 3412 3497 3412 3485 +66 2,513 17,046 +190 Hover/Click
Jul24 230726 3384 3465 3384 3454 +64 1,495 11,907 +845 Hover/Click
Sep24 230726 3350 3426 3346 3416 +60 347 5,172 +120 Hover/Click
Dec24 230726 3308 3380 3307 3371 +59 68 1,707 +9 Hover/Click
Total Volume and Open Interest 57,028 358,382 +695  
Coffee "C"(ICE) Weekly Monthly
Sep23 230726 161.30 163.85 159.25 163.15 +1.30 15,908 87,480 -1,532 Hover/Click
Dec23 230726 161.65 163.90 159.65 163.20 +1.00 10,887 58,970 +1,173 Hover/Click
Mar24 230726 163.00 164.80 161.05 164.30 +0.90 4,502 24,594 +113 Hover/Click
May24 230726 164.10 165.75 162.10 165.30 +0.80 1,481 11,159 -49 Hover/Click
Jul24 230726 165.05 166.65 163.55 166.20 +0.75 414 5,237 +34 Hover/Click
Sep24 230726 166.30 167.50 164.75 167.35 +0.70 258 3,435 +24 Hover/Click
Total Volume and Open Interest 33,689 197,817 -163  
Orange Juice(ICE) Weekly Monthly
Sep23 230726 310.15 316.95 308.05 315.40 +5.75 467 8,026 +18 Hover/Click
Nov23 230726 292.40 301.45 292.10 300.35 +8.65 174 1,518 +125 Hover/Click
Jan24 230726 283.85 291.40 283.85 291.40 +8.55 29 567 +1 Hover/Click
Mar24 230726 270.00 277.55 270.00 277.55 +8.60 5 37 +5 Hover/Click
May24 230726 260.70 260.70 260.70 260.70 +8.60 0 11 +0 Hover/Click
Jul24 230726 254.30 254.30 254.30 254.30 +8.60       Hover/Click
Total Volume and Open Interest 675 10,159 +149  
Sugar #11(ICE) Weekly Monthly
Oct23 230726 24.65 24.81 24.15 24.39 -0.30 46,615 391,590 +684 Hover/Click
Mar24 230726 24.89 24.97 24.40 24.59 -0.28 25,817 234,091 +3,286 Hover/Click
May24 230726 23.48 23.57 23.05 23.22 -0.27 7,485 94,931 +660 Hover/Click
Jul24 230726 22.66 22.74 22.27 22.46 -0.20 3,013 95,295 -116 Hover/Click
Oct24 230726 22.09 22.17 21.72 21.93 -0.16 974 47,040 +142 Hover/Click
Mar25 230726 21.76 21.85 21.43 21.64 -0.14 360 24,490 +40 Hover/Click
May25 230726 20.31 20.39 20.05 20.21 -0.12 203 6,643 +63 Hover/Click
Jul25 230726 19.46 19.46 19.24 19.36 -0.10 244 7,705 +33 Hover/Click
Oct25 230726 19.19 19.19 19.00 19.11 -0.08 105 5,323 +83 Hover/Click
Total Volume and Open Interest 84,825 911,185 +4,872  
London Cocoa(LCE) Weekly Monthly
Sep23 230726 2626 2675 2616 2668 +43 10,606 81,503 -266 Hover/Click
Dec23 230726 2624 2671 2614 2666 +44 11,003 70,706 -143 Hover/Click
Mar24 230726 2577 2620 2566 2617 +41 6,021 109,548 -283 Hover/Click
May24 230726 2535 2578 2524 2574 +38 3,482 31,306 +358 Hover/Click
Jul24 230726 2483 2537 2477 2534 +41 1,939 19,629 +295 Hover/Click
Sep24 230726 2457 2511 2454 2509 +41 639 9,646 +314 Hover/Click
Dec24 230726 2431 2475 2420 2474 +40 130 6,271 +15 Hover/Click
Total Volume and Open Interest 33,827 330,051 +291  
London Sugar(LCE) Weekly Monthly
Oct23 230726 692.50 696.30 682.30 686.30 -7.10 4,054 39,799 +416 Hover/Click
Dec23 230726 684.80 688.30 673.90 678.10 -7.40 2,962 20,966 +523 Hover/Click
Mar24 230726 673.60 677.40 663.00 667.60 -7.80 1,238 11,556 +96 Hover/Click
May24 230726 662.70 663.30 649.50 653.80 -7.60 605 8,770 +63 Hover/Click
Aug24 230726 638.30 638.60 626.40 630.80 -6.80 102 2,966 -3 Hover/Click
Total Volume and Open Interest 9,047 88,589 +1,098  
Cotton(ICE) Weekly Monthly
Oct23 230726 88.24 90.33 87.90 89.98 +1.43 54 83 -33 Hover/Click
Dec23 230726 86.53 88.00 85.80 87.93 +0.86 32,062 131,285 +3,475 Hover/Click
Mar24 230726 86.50 87.95 85.87 87.92 +0.93 8,029 32,754 +2,033 Hover/Click
May24 230726 86.19 87.58 85.76 87.56 +0.83 2,288 9,144 +513 Hover/Click
Jul24 230726 85.58 86.83 85.14 86.78 +0.70 1,499 6,376 +438 Hover/Click
Oct24 230726 82.90 82.90 82.90 82.90 +0.80       Hover/Click
Total Volume and Open Interest 45,456 194,350 +6,763  
Crude Oil(NYM) Weekly Monthly
Sep23 230726 79.34 79.77 78.55 78.78 -0.85 349,600 370,809 +1,782 Hover/Click
Oct23 230726 78.88 79.31 78.17 78.40 -0.80 122,788 217,550 +9,103 Hover/Click
Nov23 230726 78.41 78.83 77.76 78.01 -0.74 71,957 135,587 +11,585 Hover/Click
Dec23 230726 77.92 78.34 77.27 77.59 -0.67 110,718 232,645 +1,401 Hover/Click
Jan24 230726 77.40 77.84 76.82 77.15 -0.62 19,849 69,251 +1,467 Hover/Click
Feb24 230726 76.95 77.31 76.43 76.72 -0.57 8,036 46,894 +721 Hover/Click
Mar24 230726 76.43 76.92 75.96 76.32 -0.53 16,548 65,980 -694 Hover/Click
Apr24 230726 76.06 76.19 75.89 75.92 -0.49 2,613 26,834 +174 Hover/Click
May24 230726 75.64 75.85 75.18 75.53 -0.45 2,240 25,223 +182 Hover/Click
Jun24 230726 75.26 75.69 74.76 75.14 -0.43 20,923 122,843 +2,210 Hover/Click
Jul24 230726 74.59 74.90 74.53 74.73 -0.41 1,301 23,205 +100 Hover/Click
Aug24 230726 74.41 74.60 74.28 74.33 -0.39 820 15,195 -37 Hover/Click
Sep24 230726 73.98 74.32 73.70 73.95 -0.37 2,852 39,038 -182 Hover/Click
Oct24 230726 73.67 73.67 73.58 73.58 -0.35 1,155 14,165 +41 Hover/Click
Nov24 230726 73.22 73.22 73.22 73.22 -0.35 485 18,065 +194 Hover/Click
Dec24 230726 72.92 73.37 72.54 72.88 -0.33 23,715 124,925 -155 Hover/Click
Total Volume and Open Interest 768,574 1,743,598 +28,228  
e-miNY Crude Oil(NYM)
Sep23 230726 79.275 79.775 78.550 78.775 -0.850 11,133 1,937 -124  
Oct23 230726 78.850 79.300 78.200 78.400 -0.800 946 485 +45  
Nov23 230726 78.425 78.800 77.775 78.000 -0.750 20 43 +3  
Dec23 230726 77.800 78.300 77.300 77.600 -0.650 63 284 -3  
Jan24 230726 77.775 77.800 76.850 77.150 -0.625 1 27 +0  
Feb24 230726 76.725 76.725 76.725 76.725 -0.575 1 17 +1  
Mar24 230726 76.325 76.550 76.250 76.325 -0.525 3 13 +1  
Apr24 230726 76.000 76.200 75.700 75.925 -0.475 1 5 +1  
May24 230726 75.525 75.525 75.525 75.525 -0.475 0 2 +0  
Jun24 230726 75.400 75.400 75.150 75.150 -0.425 4 34 +0  
Total Volume and Open Interest 12,175 2,929 -76  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230726 277.00 284.85 275.88 284.29 +6.53 20,816 21,642 -5,577 Hover/Click
Sep23 230726 276.40 284.35 275.26 283.67 +6.33 60,005 80,159 -1,706 Hover/Click
Oct23 230726 275.49 282.41 274.19 281.78 +5.58 34,493 44,907 -503 Hover/Click
Nov23 230726 273.54 279.17 272.12 278.53 +4.59 16,609 38,940 +390 Hover/Click
Dec23 230726 271.06 275.55 269.53 274.97 +3.59 15,802 44,306 +207 Hover/Click
Jan24 230726 269.21 272.97 267.78 272.49 +2.97 7,318 17,043 -357 Hover/Click
Feb24 230726 266.61 270.34 266.48 269.86 +2.50 3,488 9,961 +353 Hover/Click
Mar24 230726 263.66 267.11 263.66 266.67 +2.11 3,130 15,157 +6 Hover/Click
Apr24 230726 261.62 263.11 260.08 262.86 +1.87 2,338 9,285 +790 Hover/Click
May24 230726 258.87 260.29 257.68 260.16 +1.70 1,022 4,177 -26 Hover/Click
Jun24 230726 255.50 258.35 254.99 257.99 +1.51 1,765 16,162 +265 Hover/Click
Jul24 230726 256.81 257.14 254.07 256.81 +1.38 180 2,139 +9 Hover/Click
Aug24 230726 256.01 256.01 256.01 256.01 +1.29 125 1,366 +18 Hover/Click
Sep24 230726 255.32 255.32 255.32 255.32 +1.21 135 1,917 +9 Hover/Click
Total Volume and Open Interest 167,860 324,610 -6,010  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230726 285.55 292.35 282.75 290.72 +5.39 25,690 28,103 -4,585 Hover/Click
Sep23 230726 279.39 285.65 276.70 284.02 +4.39 81,723 124,222 +2,441 Hover/Click
Oct23 230726 253.84 257.82 251.16 256.36 +2.52 44,335 68,477 +2,686 Hover/Click
Nov23 230726 242.35 246.20 241.50 245.19 +1.27 23,915 37,547 +2,466 Hover/Click
Dec23 230726 235.73 237.98 234.76 237.45 +0.44 14,685 36,252 +802 Hover/Click
Jan24 230726 232.03 233.95 231.24 233.51 -0.19 5,576 25,950 -868 Hover/Click
Feb24 230726 231.01 233.05 230.98 232.79 -0.46 2,402 11,534 -237 Hover/Click
Mar24 230726 231.97 233.99 231.73 233.50 -0.56 2,138 13,137 +240 Hover/Click
Apr24 230726 249.39 250.48 248.89 250.48 -0.47 731 5,456 +101 Hover/Click
May24 230726 249.44 249.44 248.28 249.44 -0.42 526 1,911 +79 Hover/Click
Total Volume and Open Interest 204,272 366,832 +3,384  
e-miNY RBOB Gasoline(NYM)
Aug23 230726 285.30 291.50 285.30 290.72 +5.39 0 2 +0  
Sep23 230726 284.02 284.02 284.02 284.02 +4.39        
Oct23 230726 256.36 256.36 256.36 256.36 +2.52        
Nov23 230726 245.19 245.19 245.19 245.19 +1.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230726 2.720 2.739 2.625 2.665 -0.065 35,545 13,686 -7,210 Hover/Click
Sep23 230726 2.734 2.759 2.650 2.693 -0.054 146,118 323,485 -3,161 Hover/Click
Oct23 230726 2.846 2.871 2.768 2.809 -0.049 57,883 109,944 -1,514 Hover/Click
Nov23 230726 3.256 3.284 3.194 3.235 -0.036 37,745 101,475 +3,032 Hover/Click
Dec23 230726 3.669 3.695 3.618 3.645 -0.032 13,646 54,921 +561 Hover/Click
Jan24 230726 3.866 3.895 3.827 3.848 -0.031 17,481 85,970 -431 Hover/Click
Feb24 230726 3.797 3.811 3.746 3.768 -0.028 5,495 38,150 +196 Hover/Click
Mar24 230726 3.490 3.526 3.467 3.483 -0.030 8,017 72,693 +108 Hover/Click
Apr24 230726 3.181 3.220 3.168 3.178 -0.030 8,961 67,296 +134 Hover/Click
May24 230726 3.190 3.196 3.154 3.164 -0.026 4,375 34,111 -339 Hover/Click
Jun24 230726 3.280 3.289 3.251 3.256 -0.024 2,577 16,238 +272 Hover/Click
Jul24 230726 3.392 3.395 3.358 3.362 -0.023 2,627 15,049 -459 Hover/Click
Aug24 230726 3.434 3.448 3.401 3.405 -0.022 2,055 14,521 +272 Hover/Click
Sep24 230726 3.401 3.409 3.366 3.372 -0.022 1,750 13,904 +135 Hover/Click
Oct24 230726 3.474 3.491 3.447 3.451 -0.021 2,484 37,836 -263 Hover/Click
Nov24 230726 3.827 3.833 3.799 3.800 -0.018 890 13,695 -276 Hover/Click
Total Volume and Open Interest 352,863 1,185,638 -9,568  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230726 83.19 83.85 82.58 82.92 -0.72 234,661 208,832 -20,739 Hover/Click
Oct23 230726 82.80 83.43 82.20 82.56 -0.69 311,655 526,583 +10,276 Hover/Click
Nov23 230726 82.32 82.94 81.76 82.14 -0.63 159,829 298,192 +13,091 Hover/Click
Dec23 230726 81.86 82.48 81.33 81.72 -0.58 152,400 299,631 +1,186 Hover/Click
Jan24 230726 81.43 82.01 80.90 81.29 -0.54 48,443 121,806 +446 Hover/Click
Feb24 230726 80.92 81.54 80.48 80.86 -0.50 32,551 103,476 +1,505 Hover/Click
Mar24 230726 80.50 81.11 80.05 80.46 -0.46 30,077 102,545 +429 Hover/Click
Apr24 230726 80.12 80.72 79.74 80.09 -0.44 9,300 34,688 +1,200 Hover/Click
May24 230726 79.76 80.33 79.34 79.74 -0.42 7,180 32,580 -151 Hover/Click
Jun24 230726 79.40 80.00 79.00 79.40 -0.40 21,520 108,005 -332 Hover/Click
Jul24 230726 79.27 79.60 78.73 79.06 -0.38 1,831 22,320 -311 Hover/Click
Aug24 230726 78.89 79.25 78.40 78.73 -0.36 704 20,486 +43 Hover/Click
Sep24 230726 78.90 78.90 78.40 78.40 -0.35 3,358 28,672 -316 Hover/Click
Oct24 230726 78.53 78.53 78.09 78.09 -0.33 1,069 15,558 +538 Hover/Click
Total Volume and Open Interest 1,054,289 2,291,387 +9,176  
Gas Oil(ICE) Weekly Monthly
Aug23 230726 812.50 835.75 808.50 832.25 +26.00 40,242 105,612 -3,401 Hover/Click
Sep23 230726 806.50 825.50 801.50 822.75 +23.00 80,994 144,449 -3,697 Hover/Click
Oct23 230726 799.75 816.50 795.25 814.25 +20.25 52,274 92,158 -1,576 Hover/Click
Nov23 230726 789.00 803.25 785.25 801.75 +17.50 29,130 55,185 +411 Hover/Click
Dec23 230726 776.00 787.50 772.00 786.50 +15.25 45,762 97,789 +3,215 Hover/Click
Jan24 230726 767.00 779.25 766.00 779.00 +13.75 10,673 34,378 +1,674 Hover/Click
Feb24 230726 765.75 773.50 762.00 773.50 +13.00 5,116 24,561 +528 Hover/Click
Mar24 230726 757.00 768.25 756.75 768.00 +12.25 5,730 35,897 +85 Hover/Click
Apr24 230726 755.25 762.50 752.00 762.25 +11.75 1,058 13,409 +141 Hover/Click
May24 230726 748.75 757.25 746.50 757.25 +11.25 699 8,657 +69 Hover/Click
Total Volume and Open Interest 283,259 716,911 -1,194  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230726 79.29 79.77 78.55 78.78 -0.85 56,919 91,474 -2,501 Hover/Click
Oct23 230726 78.83 79.31 78.16 78.40 -0.80 64,294 79,036 +1,497 Hover/Click
Nov23 230726 78.43 78.82 77.81 78.01 -0.74 40,746 32,928 -1,789 Hover/Click
Dec23 230726 77.93 78.34 77.28 77.59 -0.67 28,695 98,922 +1,342 Hover/Click
Jan24 230726 77.22 77.77 76.99 77.15 -0.62 6,028 14,165 +7 Hover/Click
Feb24 230726 76.55 76.99 76.55 76.72 -0.57 1,389 8,895 +21 Hover/Click
Mar24 230726 76.72 76.87 76.32 76.32 -0.53 2,337 14,877 -260 Hover/Click
Apr24 230726 75.92 75.92 75.92 75.92 -0.49 369 7,441 -5 Hover/Click
May24 230726 75.95 75.95 75.53 75.53 -0.46 817 4,089 -299 Hover/Click
Jun24 230726 75.50 75.63 75.14 75.14 -0.43 2,857 39,894 +321 Hover/Click
Jul24 230726 75.08 75.08 74.73 74.73 -0.41 204 5,268 +14 Hover/Click
Aug24 230726 74.33 74.33 74.33 74.33 -0.39 16 4,567 +16 Hover/Click
Sep24 230726 73.95 73.95 73.95 73.95 -0.37 40 10,422 +9 Hover/Click
Oct24 230726 73.58 73.58 73.58 73.58 -0.35 0 2,435 +0 Hover/Click
Nov24 230726 73.22 73.22 73.22 73.22 -0.35 66 3,576 -4 Hover/Click
Dec24 230726 73.21 73.32 72.88 72.88 -0.33 3,301 41,838 -119 Hover/Click
Total Volume and Open Interest 209,284 507,655 -1,208  
US Dollar Index(ICE) Weekly Monthly
Sep23 230726 101.055 101.190 100.595 100.635 -0.460 10,854 34,030 -652 Hover/Click
Dec23 230726 100.750 100.750 100.295 100.295 -0.450 13 480 -1 Hover/Click
Mar24 230726 99.940 99.940 99.940 99.940 -0.450 0 4 +0 Hover/Click
Total Volume and Open Interest 10,867 34,514 -653  
Australian Dollar(CME) Weekly Monthly
Sep23 230726 68.04 68.06 67.41 67.91 -0.06 71,963 145,055 -861 Hover/Click
Dec23 230726 68.17 68.22 67.64 68.11 -0.04 150 954 -5 Hover/Click
Mar24 230726 68.28 68.28 68.00 68.28 -0.02 0 91 +0 Hover/Click
Total Volume and Open Interest 72,159 146,423 -881  
British Pound(CME) Weekly Monthly
Sep23 230726 129.06 129.64 128.79 129.60 +0.63 71,896 224,539 -4,697 Hover/Click
Dec23 230726 128.75 129.57 128.75 129.56 +0.63 50 11,126 -5 Hover/Click
Mar24 230726 129.49 129.49 128.74 129.49 +0.60 0 243 +0 Hover/Click
Total Volume and Open Interest 72,120 237,340 -4,751  
Canadian Dollar(CME) Weekly Monthly
Sep23 230726 75.96 75.98 75.59 75.84 -0.13 47,363 152,209 -101 Hover/Click
Dec23 230726 75.93 76.05 75.69 75.93 -0.13 107 3,569 -26 Hover/Click
Mar24 230726 76.02 76.02 75.88 76.02 -0.12 0 332 +0 Hover/Click
Jun24 230726 76.06 76.06 75.82 76.06 -0.11 0 74 +0 Hover/Click
Total Volume and Open Interest 47,495 156,395 -132  
Japanese Yen(CME) Weekly Monthly
Sep23 230726 71.55 72.07 71.43 72.03 +0.51 136,377 221,359 -801 Hover/Click
Dec23 230726 72.55 73.08 72.48 73.08 +0.51 168 1,616 +45 Hover/Click
Mar24 230726 73.80 74.21 73.80 74.21 +0.53 0 52 +0 Hover/Click
Total Volume and Open Interest 136,885 223,760 -767  
Swiss Franc(CME) Weekly Monthly
Sep23 230726 116.44 116.98 116.18 116.97 +0.64 19,965 43,255 -563 Hover/Click
Dec23 230726 117.81 118.10 117.33 118.10 +0.64 85 662 +1 Hover/Click
Mar24 230726 118.89 119.29 118.56 119.29 +0.64 0 130 +0 Hover/Click
Total Volume and Open Interest 20,051 44,180 -561  
EuroFX(CME) Weekly Monthly
Sep23 230726 110.86 111.37 110.67 111.33 +0.58 183,027 753,546 -5,893 Hover/Click
Dec23 230726 111.29 111.84 111.17 111.82 +0.58 945 10,081 +231 Hover/Click
Mar24 230726 111.95 112.37 111.92 112.37 +0.57 429 1,726 +18 Hover/Click
Total Volume and Open Interest 185,283 772,408 -5,254  
Mexican Peso(CME) Weekly Monthly
Sep23 230726 584.63 588.63 582.75 588.25 +3.63 35,216 233,477 -1,262 Hover/Click
Dec23 230726 578.25 578.25 573.38 578.25 +3.50 0 34 +0 Hover/Click
Total Volume and Open Interest 35,216 233,549 -1,262  
Brazilian Real(CME) Weekly Monthly
Aug23 230726 210.10 211.60 208.75 211.45 +1.35 20,827 33,709 -7,630  
Sep23 230726 209.40 210.50 207.90 210.25 +1.35 15,716 19,687 +11,707 Hover/Click
Oct23 230726 207.05 209.30 207.00 209.30 +1.30 0 46 +0  
Nov23 230726 208.55 208.55 208.55 208.55 +1.25        
Total Volume and Open Interest 36,543 53,443 +4,077  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230726 125~270 126~100 125~160 126~060 +0~210 281,462 1,253,435 +5,858 Hover/Click
Dec23 230726 126~000 126~160 125~270 126~140 +0~210 770 1,147 +704 Hover/Click
Mar24 230726 126~160 126~160 126~160 126~160 +0~210       Hover/Click
Total Volume and Open Interest 282,232 1,254,582 +6,562  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230726 111~245 112~055 111~210 112~045 +0~170 1,255,185 4,720,452 +4,453 Hover/Click
Dec23 230726 112~110 112~235 112~080 112~235 +0~175 1,890 13,226 +847 Hover/Click
Mar24 230726 113~120 113~120 113~120 113~120 +0~175 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230726 106~290 107~080 106~260 107~072 +0~130 1,087,352 5,344,017 +23,996 Hover/Click
Dec23 230726 107~160 107~272 107~136 107~270 +0~134 304 4,708 +123 Hover/Click
Mar24 230726 108~154 108~154 108~154 108~154 +0~134       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230726 101~174 101~206 101~144 101~205 +0~037 487,103 3,631,374 +8,622 Hover/Click
Dec23 230726 102~032 102~052 102~001 102~052 +0~034 29 287 +27 Hover/Click
Mar24 230726 102~252 102~252 102~252 102~252 +0~034 0 2 +0 Hover/Click
Total Volume and Open Interest 487,132 3,631,663 +8,649  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230726 94.570 94.580 94.555 94.575 +0.005 392,220 1,105,169 +4,583  
Dec23 230726 94.600 94.625 94.565 94.620 +0.030 496,429 1,318,683 +14,806  
Mar24 230726 94.855 94.890 94.790 94.880 +0.040 339,136 856,874 +237  
Jun24 230726 95.195 95.255 95.125 95.240 +0.060 273,646 769,260 -8,235  
Sep24 230726 95.580 95.650 95.505 95.635 +0.080 214,971 752,571 -1,201  
Dec24 230726 95.905 95.990 95.850 95.980 +0.100 260,712 758,589 -4,895  
Mar25 230726 96.150 96.240 96.105 96.230 +0.115 146,424 531,561 +285  
Jun25 230726 96.295 96.400 96.270 96.390 +0.125 155,415 489,644 +7,278  
Sep25 230726 96.395 96.490 96.375 96.485 +0.125 114,787 420,139 +8,889  
Dec25 230726 96.465 96.565 96.450 96.560 +0.130 114,387 335,455 +8,267  
Mar26 230726 96.525 96.625 96.510 96.620 +0.130 69,172 243,325 +4,931  
Jun26 230726 96.565 96.665 96.555 96.660 +0.125 64,213 183,391 +2,019  
Sep26 230726 96.600 96.695 96.590 96.690 +0.120 27,563 147,275 +3,006  
Dec26 230726 96.615 96.705 96.610 96.700 +0.110 32,367 169,467 -1,450  
Mar27 230726 96.625 96.710 96.620 96.705 +0.105 25,262 123,774 +734  
Jun27 230726 96.630 96.705 96.620 96.695 +0.095 27,506 123,162 +1,699  
Sep27 230726 96.615 96.680 96.610 96.675 +0.090 14,784 83,061 +569  
Dec27 230726 96.585 96.645 96.580 96.640 +0.080 32,419 140,153 -1,338  
Total Volume and Open Interest 209,448 1,571,758 -2,798  
Ultra T-Bond(CBOT)
Sep23 230726 134~08 134~24 133~22 134~10 +0~18 165,529 1,506,509 -1,758  
Dec23 230726 136~00 136~17 136~00 136~14 +0~18 0 27 +0  
Mar24 230726 137~20 137~20 137~20 137~20 +0~18        
Total Volume and Open Interest 165,529 1,506,536 -1,758  
Ultra 10-Yr T-Note(CBOT)
Sep23 230726 117~210 118~015 117~155 118~005 +0~185 289,773 1,753,300 -210  
Dec23 230726 118~150 118~155 118~150 118~150 +0~185 1 1 +0  
Mar24 230726 118~080 118~080 118~080 118~080 +0~185        
Total Volume and Open Interest 289,774 1,753,301 -210  
30 Day Federal Funds(CBOT)
Jul23 230726 94.880 94.882 94.880 94.880 unch 2,278 321,823 +894  
Aug23 230726 94.675 94.680 94.670 94.675 unch 36,010 396,481 +3,907  
Sep23 230726 94.660 94.665 94.650 94.660 unch 15,346 71,005 +2,593  
Oct23 230726 94.630 94.630 94.615 94.625 unch 72,397 249,037 -1,340  
Nov23 230726 94.565 94.580 94.545 94.575 +0.015 56,292 229,766 +3,323  
Dec23 230726 94.585 94.605 94.560 94.600 +0.020 10,123 61,201 -201  
Total Volume and Open Interest 279,906 1,623,884 +8,341  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230726 148.13 148.36 148.03 148.30 +0.15 1,497 17,945 +45 Hover/Click
Dec23 230726 148.05 148.05 148.05 148.05 unch 0 1 +0 Hover/Click
Mar24 230726 148.05 148.05 148.05 148.05 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230726 136.90 137.28 135.30 135.88 -1.02 51,799 189,964 -1,726  
Dec23 230726 136.60 136.72 135.76 135.76 -0.24 23 109 +19  
Mar24 230726 135.38 135.38 135.38 135.38 -1.02        
Total Volume and Open Interest 51,822 190,073 -1,707  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230726 133.50 133.67 132.81 133.00 -0.49 517,824 1,148,520 -14,353 Hover/Click
Dec23 230726 132.90 132.90 132.40 132.50 -0.50 31 1,334 +6 Hover/Click
Mar24 230726 132.00 132.00 132.00 132.00 -0.97       Hover/Click
Total Volume and Open Interest 517,855 1,149,854 -14,347  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230726 115.97 116.04 115.54 115.61 -0.33 462,678 1,297,440 -32,918 Hover/Click
Dec23 230726 116.94 116.94 116.94 116.94 -0.34 240 155 -114 Hover/Click
Mar24 230726 116.61 116.61 116.61 116.61 -0.33       Hover/Click
Total Volume and Open Interest 462,918 1,297,595 -33,032  
Euro-Schatz(EUREX)
Sep23 230726 105.00 105.03 104.85 104.87 -0.13 366,897 1,813,599 +48,607  
Dec23 230726 105.21 105.22 105.21 105.22 -0.15 271 587 +270  
Mar24 230726 104.71 104.71 104.71 104.71 -0.12        
Total Volume and Open Interest 367,168 1,814,186 +48,877  
3-Mth Euribor(EUREX)
Sep23 230726 96.130 96.130 96.130 96.130 -0.010 0 69 +0  
Dec23 230726 96.065 96.065 96.065 96.065 -0.025 0 19 +0  
Mar24 230726 96.120 96.120 96.120 96.120 -0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230726 96~18 96~23 96~08 96~13 -0~03 167,735 520,274 +635 Hover/Click
Dec23 230726 96~20 96~20 96~20 96~20 -0~03 0 2 +0 Hover/Click
Total Volume and Open Interest 167,735 520,276 +635  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230726 96.145 96.145 96.125 96.130 -0.015 136,839 509,544 -27,281  
Dec23 230726 96.095 96.095 96.050 96.060 -0.030 122,773 498,861 +5,796  
Mar24 230726 96.175 96.175 96.095 96.115 -0.045 82,245 484,217 +2,631  
Total Volume and Open Interest 779,863 3,607,758 -9,005  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230726 95.56 95.68 95.54 95.65 +0.09 45,932 221,012 -347  
Dec23 230726 95.39 95.58 95.35 95.50 +0.11 18,297 197,625 -1,132  
Mar24 230726 95.36 95.57 95.31 95.47 +0.11 15,322 147,044 +2,045  
Jun24 230726 95.39 95.59 95.33 95.49 +0.10 17,552 120,156 +392  
Sep24 230726 95.50 95.69 95.44 95.59 +0.09 9,854 96,187 +510  
Dec24 230726 95.66 95.81 95.58 95.73 +0.08 7,026 67,511 +533  
Mar25 230726 95.78 95.94 95.72 95.84 +0.06 2,416 37,504 -328  
Jun25 230726 95.89 96.03 95.81 95.94 +0.05 2,764 26,614 +240  
Sep25 230726 95.92 96.08 95.92 96.00 +0.04 121 1,244 -3  
Dec25 230726 95.99 96.07 95.99 96.06 +0.04 116 801 -49  
Total Volume and Open Interest 119,793 916,818 +1,973  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230726 95.98 96.02 95.92 96.00 +0.02 100,888 996,264 +706  
Dec23 230726 96.00 96.00 96.00 96.00 +0.02        
Total Volume and Open Interest 100,888 996,264 +706  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230726 96.04 96.15 95.97 96.11 +0.07 148,502 786,521 +5,021  
Dec23 230726 96.11 96.11 96.11 96.11 +0.07        
Total Volume and Open Interest 148,502 786,521 +5,021  
Gold(CMX) Weekly Monthly
Aug23 230726 1966.3 1979.9 1963.2 1970.1 +6.4 188,848 90,552 -39,007 Hover/Click
Oct23 230726 1985.9 1999.3 1982.8 1989.7 +6.6 8,628 26,481 +2,437 Hover/Click
Dec23 230726 2005.0 2019.3 2002.1 2009.5 +6.7 82,443 334,998 +23,834 Hover/Click
Feb24 230726 2025.7 2038.4 2022.8 2030.2 +6.9 2,722 13,042 +610 Hover/Click
Apr24 230726 2050.4 2056.8 2045.7 2049.7 +6.7 1,199 6,044 +911 Hover/Click
Jun24 230726 2062.9 2075.7 2062.9 2069.0 +6.6 91 2,351 +1 Hover/Click
Aug24 230726 2087.6 2092.9 2087.4 2087.4 +6.9 24 475 +10 Hover/Click
Oct24 230726 2104.2 2104.2 2104.2 2104.2 +7.3 6 44 -1 Hover/Click
Dec24 230726 2125.1 2125.1 2118.9 2118.9 +7.3 18 820 +1 Hover/Click
Feb25 230726 2134.5 2134.5 2134.5 2134.5 +7.3       Hover/Click
Apr25 230726 2153.7 2153.7 2153.7 2153.7 +7.3       Hover/Click
Jun25 230726 2160.5 2160.5 2160.5 2160.5 +7.3 0 290 +0 Hover/Click
Total Volume and Open Interest 284,378 476,176 -11,056  
Silver(CMX) Weekly Monthly
Jul23 230726 2460.5 2482.5 2460.5 2482.5 +14.5 65 52 +17 Hover/Click
Sep23 230726 2487.0 2521.0 2467.5 2497.0 +14.6 49,471 120,106 -2,396 Hover/Click
Dec23 230726 2519.5 2556.0 2503.5 2533.3 +14.7 4,138 21,237 +2,201 Hover/Click
Mar24 230726 2560.5 2586.0 2547.5 2569.6 +13.8 743 3,527 +287 Hover/Click
May24 230726 2582.0 2608.5 2572.5 2592.3 +14.1 175 672 +170 Hover/Click
Jul24 230726 2627.0 2627.0 2615.1 2615.1 +14.2 0 262 +0 Hover/Click
Sep24 230726 2637.3 2637.3 2637.3 2637.3 +14.3 0 12 +0 Hover/Click
Total Volume and Open Interest 54,656 146,898 +273  
Platinum(NYMEX) Weekly Monthly
Jul23 230726 964.0 964.0 964.0 964.0 -3.7 7 3 +3 Hover/Click
Oct23 230726 978.7 979.1 959.6 972.0 -4.6 15,453 60,571 +22 Hover/Click
Jan24 230726 981.4 984.2 966.9 978.4 -4.3 232 3,219 +3 Hover/Click
Apr24 230726 987.9 989.9 973.9 985.4 -4.0 83 360 -33 Hover/Click
Total Volume and Open Interest 15,818 64,197 -14  
Palladium(NYMEX) Weekly Monthly
Sep23 230726 1284.00 1287.50 1233.00 1255.90 -25.30 1,869 14,967 -142 Hover/Click
Dec23 230726 1292.50 1296.50 1249.00 1268.70 -24.70 444 1,704 +263 Hover/Click
Mar24 230726 1280.60 1280.60 1280.60 1280.60 -24.60 0 87 +0 Hover/Click
Total Volume and Open Interest 2,313 16,760 +121  
Copper(CMX) Weekly Monthly
Jul23 230726 387.15 389.50 387.15 389.05 -1.15 941 919 -147 Hover/Click
Sep23 230726 392.65 392.65 387.65 390.20 -1.35 85,935 125,862 +581 Hover/Click
Dec23 230726 394.60 394.60 389.85 392.45 -1.35 15,798 64,478 +2,848 Hover/Click
Mar24 230726 394.45 394.50 391.40 393.75 -1.50 4,120 27,528 +853 Hover/Click
May24 230726 395.45 395.45 392.45 394.40 -1.45 1,154 6,065 +356 Hover/Click
Total Volume and Open Interest 109,121 234,713 +4,769  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230726 35573 35800 35470 35684 +80 124,979 111,479 +565 Hover/Click
Dec23 230726 35903 36118 35807 36012 +80 83 474 +13 Hover/Click
Mar24 230726 36217 36327 36217 36217 +72 2 10 +0 Hover/Click
Jun24 230726 36275 36328 36275 36275 +78 0 2 +0 Hover/Click
Total Volume and Open Interest 125,064 111,965 +578  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230726 35596 35799 35470 35684 +80 50,984 28,869 +353 Hover/Click
Dec23 230726 35892 36125 35796 36012 +80 150 939 +29 Hover/Click
Mar24 230726 36217 36329 36217 36217 +72 5 10 +5 Hover/Click
Jun24 230726 36275 36346 36275 36275 +78       Hover/Click
Total Volume and Open Interest 51,139 29,818 +387  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230726 4604.75 4610.75 4573.75 4595.25 -0.75 1,219,737 2,219,276 +11,027 Hover/Click
Dec23 230726 4655.00 4661.50 4625.50 4646.25 -0.50 2,107 18,307 +753 Hover/Click
Mar24 230726 4703.00 4713.25 4680.75 4699.50 -0.25 15 2,429 +1 Hover/Click
Jun24 230726 4751.25 4751.25 4751.25 4751.25 -0.75 38 1,255 +18 Hover/Click
Total Volume and Open Interest 1,221,978 2,243,361 +11,880  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230726 4604.50 4611.50 4573.50 4595.25 -0.75 548,982 217,087 +734 Hover/Click
Dec23 230726 4650.50 4661.25 4624.75 4646.25 -0.50 1,070 2,442 -21 Hover/Click
Mar24 230726 4692.50 4713.00 4681.50 4699.50 -0.25 8 281 +2 Hover/Click
Jun24 230726 4751.25 4751.25 4751.25 4751.25 -0.75 1 40 -1 Hover/Click
Total Volume and Open Interest 550,062 219,854 +715  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230726 15730.25 15739.25 15515.00 15610.75 -62.25 554,880 253,401 +2,363 Hover/Click
Dec23 230726 15900.00 15937.25 15713.75 15808.50 -63.25 1,714 7,073 +161 Hover/Click
Mar24 230726 16010.25 16098.00 15931.75 16005.00 -63.00 11 23 +2 Hover/Click
Total Volume and Open Interest 556,605 260,623 +2,526  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230726 15725.25 15739.50 15515.00 15610.75 -62.25 826,753 119,614 +641 Hover/Click
Dec23 230726 15927.25 15935.00 15713.75 15808.50 -63.25 1,488 3,161 -83 Hover/Click
Mar24 230726 16027.75 16096.25 15930.25 16005.00 -63.00 8 63 -4 Hover/Click
Total Volume and Open Interest 828,249 122,874 +554  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230726 2729.90 2752.60 2724.60 2744.50 +13.90 8,665 37,377 -239 Hover/Click
Dec23 230726 2762.60 2767.90 2762.60 2762.60 +16.50       Hover/Click
Mar24 230726 2779.50 2779.50 2779.50 2779.50 +13.10       Hover/Click
Total Volume and Open Interest 8,665 37,377 -239  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230726 15.28 15.57 14.80 14.89 -0.46 54,247 192,879 -3,849  
Sep23 230726 16.71 16.92 16.30 16.40 -0.35 35,553 95,761 -3  
Oct23 230726 17.55 17.72 17.21 17.24 -0.31 11,616 40,565 -165  
Total Volume and Open Interest 115,318 397,695 -2,201  
S & P 600(CME)
Sep23 230726 1279.90 1282.90 1279.90 1279.90 +9.20 0 537 +0  
Dec23 230726 1293.50 1293.50 1293.50 1293.50 +10.20        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230726 1980.20 1999.50 1972.30 1991.90 +14.70 141,009 524,304 -377 Hover/Click
Dec23 230726 2001.00 2019.20 1993.30 2012.50 +14.80 96 2,047 +42 Hover/Click
Mar24 230726 2030.70 2034.20 2030.70 2030.70 +14.50 1 13 +0 Hover/Click
Total Volume and Open Interest 141,106 526,364 -335  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230726 1979.50 1999.40 1972.30 1991.90 +14.70 52,062 17,514 -1,314 Hover/Click
Dec23 230726 2000.10 2019.40 1993.60 2012.50 +14.80 67 432 +7 Hover/Click
Mar24 230726 2030.70 2030.70 2030.70 2030.70 +14.50 0 2 +0 Hover/Click
Total Volume and Open Interest 52,129 17,950 -1,307  
Nikkei 225(CME)
Sep23 230726 32670 32755 32430 32575 -65 3,597 16,267 +68  
Dec23 230726 32300 32475 32300 32475 -85 0 47 +0  
Total Volume and Open Interest 3,597 16,314 +68  
Nikkei 225(SGX) Weekly Monthly
Sep23 230726 32655 32710 32460 32605 -50 28,097 126,918 -1,627  
Dec23 230726 32345 32445 32345 32375 -50 8 9,379 +2  
Mar24 230726 32315 32315 32315 32315 -45 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230726 32590 32710 32460 32600 -40 595,714 389,162 -86  
Dec23 230726 32345 32475 32225 32380 -30 14,668 16,123 -439  
Mar24 230726 32330 32400 32160 32290 -40 880 3,713 +23  
Total Volume and Open Interest 645,383 456,865 -1,117  
Nikkei 225(JPX)
Sep23 230726 32590 32710 32460 32600 -40 38,537 198,735 -2,496  
Dec23 230726 32360 32450 32230 32380 -30 221 41,832 -163  
Mar24 230726 32250 32290 32250 32290 -40 4 4,512 -4  
Total Volume and Open Interest 38,765 291,948 -2,220  
Nikkei 225(CME) Yen
Sep23 230726 32625 32710 32390 32530 -65 15,188 51,615 +322  
Dec23 230726 32445 32455 32180 32300 -65 0 18 +0  
Mar24 230726 32250 32250 32250 32250 -65        
Total Volume and Open Interest 15,188 51,636 +322  
Nikkei 225(CME) e-Mini Yen
Sep23 230726 32530 32530 32530 32530 -65        
Dec23 230726 32300 32300 32300 32300 -65        
Mar24 230726 32250 32250 32250 32250 -65        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230726 7389.5 7407.5 7269.0 7333.5 -101.5 41,068 189,845 -1,763  
Sep23 230726 7305.0 7354.5 7305.0 7354.5 -101.5 6 5,678 -12  
Oct23 230726 7374.0 7374.0 7374.0 7374.0 -102.5        
Dec23 230726 7361.0 7406.0 7361.0 7406.0 -103.0 0 1 +0  
Mar24 230726 7469.5 7469.5 7469.5 7469.5 -105.5        
Jun24 230726 7379.5 7379.5 7379.5 7379.5 -105.5        
Total Volume and Open Interest 41,074 195,525 -1,775  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230726 19492 19608 19262 19375 -112 228,142 81,981 -21,880  
Aug23 230726 19533 19650 19303 19407 -122 68,627 51,567 +31,584  
Sep23 230726 19543 19630 19303 19408 -115 2,270 6,116 +661  
Total Volume and Open Interest 299,316 151,058 +10,300  
DAX(EUREX) Weekly Monthly
Sep23 230726 16305.0 16335.0 16085.0 16213.0 -82.0 48,675 69,269 +3,086  
Dec23 230726 16470.0 16470.0 16367.0 16367.0 -84.0 1 85 -4  
Mar24 230726 16532.0 16532.0 16532.0 16532.0 -85.0        
Total Volume and Open Interest 48,676 69,354 +3,082  
Mini-DAX(EUREX)
Sep23 230726 16300.0 16334.0 16085.0 16213.0 -82.0 37,302 10,338 +626  
Dec23 230726 16482.0 16482.0 16299.0 16367.0 -84.0 29 86 +6  
Mar24 230726 16532.0 16532.0 16532.0 16532.0 -85.0 0 1 +0  
Total Volume and Open Interest 37,331 10,425 +632  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230726 4395 4401 4331 4366 -45 541,842 2,965,273 -7,919  
Dec23 230726 4410 4410 4362 4395 -45 591 73,901 +74  
Mar24 230726 4426 4426 4426 4426 -46 0 14,396 +0  
Total Volume and Open Interest 542,433 3,069,781 -7,845  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230726 11229 11271 11142 11205 -52 18,237 138,852 +23  
Dec23 230726 11269 11300 11240 11242 -50 4 693 +0  
Mar24 230726 11192 11192 11192 11192 -50 0 94 +0  
Total Volume and Open Interest 18,241 139,639 +23  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230726 7668.50 7692.50 7617.00 7663.50 -20.00 68,200 554,427 -2,144  
Dec23 230726 7740.00 7740.00 7690.00 7730.50 -16.00 1 458 +1  
Mar24 230726 7778.50 7778.50 7778.50 7778.50 -16.00 0 7 +0  
Total Volume and Open Interest 68,201 555,670 -2,143  
SPI 200(SFE) Weekly Monthly
Sep23 230726 7295.0 7374.0 7288.0 7359.0 +65.0 28,181 246,547 -585  
Dec23 230726 7385.0 7404.0 7385.0 7404.0 +65.0 1 494 +0  
Mar24 230726 7337.0 7337.0 7337.0 7337.0 +65.0        
Total Volume and Open Interest 28,184 247,241 -585  
FTSE MIB(ISE)
Sep23 230726 29120.00 29315.00 28935.00 29131.00 +14.00 11,692 90,356 +939  
Dec23 230726 29275.00 29320.00 29075.00 29161.00 +7.00 20 647 +9  
Mar24 230726 29056.00 29056.00 29056.00 29056.00 +7.00        
Total Volume and Open Interest 11,712 91,003 +948  
KOSPI 200(KFE)
Sep23 230726 346.40 347.20 341.60 342.45 -3.95 174,222 282,742 -956  
Dec23 230726 348.25 348.85 343.70 344.35 -3.90 354 25,453 -26  
Mar24 230726 345.00 345.00 344.50 344.80 -3.20 1 16,258 -1  
Total Volume and Open Interest 174,577 345,312 -984  
GSCI(CME) Weekly Monthly
Aug23 230726 586.80 587.80 584.85 585.85 -1.45 10 601 +0  
Sep23 230726 588.35 588.35 588.35 588.35 -1.45        
Oct23 230726 590.85 590.85 590.85 590.85 +3.55        
Total Volume and Open Interest 10 601 +0  
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!!!